Date

Open
High
Low
Close
3/3/2014
523.42
530.65
522.81
527.76
2/28/2014
529.08
532.75
522.12
526.24
2/27/2014
517.14
528.78
516.05
527.67
2/26/2014
523.61
525
515.6
517.35
2/25/2014
529.38
529.57
521
522.06
2/24/2014
523.15
529.92
522.42
527.55
2/21/2014
532.79
534.57
524.6
525.25
2/20/2014
532.99
537
529
531.15
2/19/2014
544.75
546.89
534.35
537.37
2/18/2014
546
551.19
545.61
545.99
2/14/2014
542.47
545.98
541.21
543.99
2/13/2014
534.66
544.85
534.2
544.43
2/12/2014
536.95
539.56
533.24
535.92
2/11/2014
530.61
537.75
529.5
535.96
2/10/2014
518.66
531.99
518
528.99
2/7/2014
521.38
522.93
517.38
519.68
2/6/2014
510.06
513.5
507.81
512.51
2/5/2014
506.56
515.28
506.25
512.59
2/4/2014
505.85
509.46
502.76
508.79
2/3/2014
502.61
507.73
499.3
501.53
1/31/2014
495.18
501.53
493.55
500.6
1/30/2014
502.54
506.5
496.7
499.78
1/29/2014
503.95
507.37
498.62
500.75
1/28/2014
508.76
515
502.07
506.5
1/27/2014
550.07
554.8
545.75
550.5
1/24/2014
554
555.62
544.75
546.07
1/23/2014
549.94
556.5
544.81
556.18
1/22/2014
550.91
557.29
547.81
551.51
1/21/2014
540.99
550.07
540.42
549.07
1/17/2014
551.48
552.07
539.9
540.67
1/16/2014
554.9
556.85
551.68
554.25
1/15/2014
553.52
560.2
551.66
557.36
1/14/2014
538.22
546.73
537.66
546.39
1/13/2014
529.91
542.5
529.88
535.73
1/10/2014
539.83
540.8
531.11
532.94
1/9/2014
546.8
546.86
535.35
536.52
1/8/2014
538.81
545.56
538.69
543.46
1/7/2014
544.32
545.96
537.92
540.04
1/6/2014
537.45
546.8
533.6
543.93
1/3/2014
552.86
553.7
540.43
540.98
1/2/2014
555.68
557.03
552.02
553.13
12/31/2013
554.17
561.28
554
561.02
12/30/2013
557.46
560.09
552.32
554.52
12/27/2013
563.82
564.41
559.5
560.09
12/26/2013
568.1
569.5
563.38
563.9
12/24/2013
569.89
571.88
566.03
567.67

Volume
Adj Close
8527900
527.76
13284600
526.24
10781500
527.67
9864900
517.35
8284000
522.06
10318200
527.55
9956600
525.25
10923500
531.15
11206000
537.37
9294700
545.99
9747300
543.99
10978500
544.43
11003600
535.92
10080600
535.96
12341400
528.99
13224300
519.68
9205900
512.51
11726600
509.54
13452900
505.76
14338000
498.55
16599900
497.62
24232200
496.81
17957500
497.77
38054400
503.49
19817100
547.22
15334100
542.82
14401400
552.87
13570900
548.23
11733100
545.8
15240700
537.45
8188500
550.95
13987100
554.04
11877200
543.14
13517600
532.54
10892000
529.77
9969600
533.33
9233200
540.23
11328900
536.83
14736100
540.69
14016700
537.76
8381600
549.84
7967300
557.68
9058200
551.22
8067300
556.76
7286000
560.54
5984100
564.29

rn
0.002884
-0.00271
0.019751
-0.00906
-0.01046
0.004369
-0.01117
-0.01164
-0.01591
0.00367
-0.00081
0.015754
-7.5E-05
0.01309
0.017756
0.013893
0.005812
0.007446
0.014358
0.001867
0.001629
-0.00193
-0.01143
-0.08329
0.008073
-0.01835
0.008428
0.004442
0.015417
-0.02481
-0.00559
0.01987
0.019709
0.005215
-0.0067
-0.01285
0.006314
-0.00716
0.005434
-0.02221
-0.01416
0.017736

12/23/2013
12/20/2013
12/19/2013
12/18/2013
12/17/2013
12/16/2013
12/13/2013
12/12/2013
12/11/2013
12/10/2013
12/9/2013
12/6/2013
12/5/2013
12/4/2013
12/3/2013
12/2/2013
11/29/2013
11/27/2013
11/26/2013
11/25/2013
11/22/2013
11/21/2013
11/20/2013
11/19/2013
11/18/2013
11/15/2013
11/14/2013
11/13/2013
11/12/2013
11/11/2013
11/8/2013
11/7/2013
11/6/2013
11/5/2013
11/4/2013
11/1/2013
10/31/2013
10/30/2013
10/29/2013
10/28/2013
10/25/2013
10/24/2013
10/23/2013
10/22/2013
10/21/2013
10/18/2013
10/17/2013

568
545.43
549.5
549.7
555.81
555.02
562.85
562.14
567
563.58
560.9
565.79
572.65
565.5
558.3
558
549.48
536.31
524.12
521.02
519.52
517.6
519.23
519.03
524.99
526.58
522.81
518
517.67
519.99
514.58
519.58
524.15
524.58
521.1
524.02
525
519.61
536.27
529.04
531.32
525
519
526.41
511.77
505.99
499.98

570.72
551.61
550
551.45
559.44
562.64
562.88
565.34
570.97
567.88
569.58
566.75
575.14
569.19
566.38
564.33
558.33
546
536.14
525.87
522.16
521.21
520.42
523.38
527.19
529.09
529.28
522.25
523.92
521.67
521.13
523.19
524.86
528.89
526.82
524.8
527.49
527.52
539.25
531
533.23
532.47
525.67
528.45
524.3
509.26
504.78

562.76
544.82
543.73
538.8
553.38
555.01
553.67
560.03
559.69
561.2
560.9
559.57
566.41
560.82
557.68
550.82
547.81
533.4
524
521
518.53
513.67
514.33
517.97
518.2
524.49
521.87
516.96
517
514.41
512.59
512.38
518.2
523
518.81
515.84
521.27
517.02
514.54
523.21
525.11
522.45
519
508.03
511.52
505.71
499.68

570.09
549.02
544.46
550.77
554.99
557.5
554.43
560.54
561.36
565.55
566.43
560.02
567.9
565
566.32
551.23
556.07
545.96
533.4
523.74
519.8
521.14
515
519.55
518.63
524.99
528.16
520.63
520.01
519.05
520.56
512.49
520.92
525.45
526.75
520.03
522.7
524.9
516.68
529.88
525.96
531.91
524.96
519.87
521.36
508.89
504.5

17903800
15586200
11462800
20209400
8210800
10092600
11886500
9367500
12847100
9938200
11446200
12298300
15985000
13478200
16106000
16876600
11361700
12980300
14335100
8189700
7990200
9358100
6925600
7462100
8748000
11354300
10086400
7043600
7295600
8123300
9975600
9379300
7977700
9471900
8736700
9817500
9846300
12648700
22707400
19658600
12064000
13741600
11204400
19073700
14218100
10376500
9056900

566.7
545.75
541.22
547.49
551.69
554.18
551.13
557.2
558.02
562.18
563.06
556.69
564.52
561.64
562.95
547.95
552.76
542.71
530.23
520.62
516.71
518.04
511.94
516.46
515.54
521.87
525.02
517.53
516.92
515.96
517.46
509.44
517.82
519.29
520.58
513.94
516.57
518.75
510.62
523.67
519.8
525.68
518.81
513.78
515.25
502.93
498.59

10/16/2013
10/15/2013
10/14/2013
10/11/2013
10/10/2013
10/9/2013
10/8/2013
10/7/2013
10/4/2013
10/3/2013
10/2/2013
10/1/2013
9/30/2013
9/27/2013
9/26/2013
9/25/2013
9/24/2013
9/23/2013
9/20/2013
9/19/2013
9/18/2013
9/17/2013
9/16/2013
9/13/2013
9/12/2013
9/11/2013
9/10/2013
9/9/2013
9/6/2013
9/5/2013
9/4/2013
9/3/2013
8/30/2013
8/29/2013
8/28/2013
8/27/2013
8/26/2013
8/23/2013
8/22/2013
8/21/2013
8/20/2013
8/19/2013
8/16/2013
8/15/2013
8/14/2013
8/13/2013
8/12/2013

500.79
497.51
489.83
486.99
491.32
484.64
489.94
486.56
483.86
490.51
485.63
478.45
477.25
483.78
486
489.2
494.88
496.1
478
470.7
463.18
447.96
461
469.34
468.5
467.01
506.2
505
498.44
500.25
499.56
493.1
492
491.65
486
498
500.75
503.27
504.98
503.59
509.71
504.34
500.15
496.42
497.88
470.94
456.86

502.53
502
497.58
493.84
492.38
487.79
490.64
492.65
484.6
492.35
491.8
489.14
481.66
484.67
488.56
489.64
495.47
496.91
478.55
475.83
466.35
459.71
461.61
471.83
475.4
473.69
507.45
507.92
499.38
500.68
502.24
500.6
492.95
496.5
495.8
502.51
510.2
503.35
505.59
507.15
510.57
513.74
502.94
502.4
504.25
494.66
468.65

499.23
495.52
489.35
485.16
487.04
478.28
480.54
485.35
478.6
480.74
483.75
478.38
474.41
480.72
483.9
481.43
487.82
482.6
466
469.25
460.66
447.5
447.22
464.7
466.01
464.81
489.5
503.48
489.95
493.64
496.28
487.35
486.5
491.13
486
486.3
500.5
499.35
498.2
501.2
500.82
504
498.86
489.08
493.4
468.05
456.63

501.11
498.68
496.04
492.81
489.64
486.59
480.94
487.75
483.03
483.41
489.56
487.96
476.75
482.75
486.22
481.53
489.1
490.64
467.41
472.3
464.68
455.32
450.12
464.9
472.69
467.71
494.64
506.17
498.22
495.27
498.69
488.58
487.22
491.7
490.9
488.59
502.97
501.02
502.96
502.36
501.07
507.74
502.33
497.91
498.5
489.57
467.36

8967900
11431200
9353500
9562100
9950100
10775900
10389900
11153300
9245300
11526900
10328000
12638700
9291300
8144300
8472200
11319900
13012300
27218100
24975100
14447900
16316500
14263600
19418100
10672700
14430400
32096300
26542700
12167400
12840200
8441700
12322600
11854600
9724900
8559200
10986000
15149600
11820200
7954700
8721700
11995700
12810300
18232800
12939500
17510500
27013300
31497900
13015500

495.24
492.84
490.23
487.03
483.9
480.89
475.3
482.03
477.37
477.74
483.82
482.24
471.16
477.09
480.52
475.89
483.37
484.89
461.93
466.76
459.23
449.98
444.84
459.45
467.15
462.23
488.84
500.24
492.38
489.47
492.85
482.85
481.51
485.94
485.15
482.86
497.08
495.15
497.07
496.47
495.2
501.79
496.44
492.07
492.66
483.83
461.88

8/9/2013
8/8/2013
8/7/2013
8/6/2013
8/5/2013
8/2/2013
8/1/2013
7/31/2013
7/30/2013
7/29/2013
7/26/2013
7/25/2013
7/24/2013
7/23/2013
7/22/2013
7/19/2013
7/18/2013
7/17/2013
7/16/2013
7/15/2013
7/12/2013
7/11/2013
7/10/2013
7/9/2013
7/8/2013
7/5/2013
7/3/2013
7/2/2013
7/1/2013
6/28/2013
6/27/2013
6/26/2013
6/25/2013
6/24/2013
6/21/2013
6/20/2013
6/19/2013
6/18/2013
6/17/2013
6/14/2013
6/13/2013
6/12/2013
6/11/2013
6/10/2013
6/7/2013
6/6/2013
6/5/2013

458.64
463.86
463.8
468.02
464.69
458.01
455.75
454.99
449.96
440.8
435.3
440.7
438.93
426
429.46
433.1
433.38
429.7
426.52
425.01
427.65
422.95
419.6
413.6
420.11
420.39
420.86
409.96
402.69
391.36
399.25
403.9
405.7
407.4
418.49
419.3
431.4
431.56
431.44
435.4
432.5
439.5
435.74
444.73
436.5
445.47
445.65

460.46
464.1
467
471.89
470.67
462.85
456.8
457.34
457.15
449.99
441.04
441.4
444.59
426.96
429.75
433.98
434.87
432.22
430.71
431.46
429.79
428.25
424.8
423.5
421
423.29
422.98
421.63
412.27
400.27
401.39
404.79
407.79
408.66
420
425.98
431.66
434.9
435.7
436.29
437.14
441.25
442.76
449.08
443.24
447
450.72

453.65
457.95
461.77
462.17
462.15
456.66
453.26
449.43
449.23
440.2
434.34
435.81
435.26
418.71
425.47
424.35
430.61
428.22
424.17
424.8
423.41
421.17
418.25
410.38
410.65
415.35
417.45
409.47
401.22
388.87
393.54
395.66
398.83
398.05
408.1
415.17
423
430.21
430.36
428.5
428.75
431.5
433.32
436.8
432.77
434.05
443.71

454.45
461.01
464.98
465.25
469.45
462.54
456.68
452.53
453.32
447.79
440.99
438.5
440.51
418.99
426.31
424.95
431.76
430.31
430.2
427.44
426.51
427.29
420.73
422.35
415.05
417.42
420.8
418.49
409.22
396.53
393.78
398.07
402.63
402.54
413.5
416.84
423
431.77
432
430.05
435.96
432.19
437.6
438.89
441.81
438.46
445.11

9530900
9134900
10673500
11959200
11387700
9813700
7366100
11534200
11050800
8859200
7148300
8196200
21140600
13192700
7421300
9597200
7817100
7106800
7733500
8639900
9984400
11653300
10050200
12592300
10647800
9786600
8604600
16780900
13966200
20661300
12044500
13133000
11220100
17169500
17182800
12761100
11105000
6965200
9264800
9709500
10208300
9472400
10218300
16076900
14447700
14890500
10378200

449.12
455.61
456.52
456.78
460.9
454.12
448.37
444.29
445.07
439.64
432.96
430.52
432.49
411.36
418.55
417.21
423.9
422.48
422.37
419.66
418.75
419.51
413.07
414.66
407.49
409.82
413.14
410.87
401.77
389.31
386.61
390.82
395.3
395.21
405.97
409.25
415.3
423.91
424.14
422.22
428.02
424.32
429.63
430.9
433.77
430.48
437.01

6/4/2013
6/3/2013
5/31/2013
5/30/2013
5/29/2013
5/28/2013
5/24/2013
5/23/2013
5/22/2013
5/21/2013
5/20/2013
5/17/2013
5/16/2013
5/15/2013
5/14/2013
5/13/2013
5/10/2013
5/9/2013
5/8/2013
5/7/2013
5/6/2013
5/3/2013
5/2/2013
5/1/2013
4/30/2013
4/29/2013
4/26/2013
4/25/2013
4/24/2013
4/23/2013
4/22/2013
4/19/2013
4/18/2013
4/17/2013
4/16/2013
4/15/2013
4/12/2013
4/11/2013
4/10/2013
4/9/2013
4/8/2013
4/5/2013
4/4/2013
4/3/2013
4/2/2013
4/1/2013
3/28/2013

453.22
450.73
452.5
445.65
440
449.9
440.85
435.95
444.05
438.15
431.91
439.05
423.24
439.16
453.85
451.51
457.97
459.81
459.04
464.97
455.71
451.31
441.78
444.46
435.1
420.45
409.81
411.23
393.54
403.99
392.64
387.97
404.99
420.27
421.57
427
434.15
433.72
428.1
426.36
424.85
424.5
433.76
431.37
427.6
441.9
449.82

454.43
452.36
457.1
454.5
447.5
451.11
445.66
446.16
448.35
445.48
445.8
440.09
437.85
441
455.2
457.9
459.71
463
465.37
465.75
462.2
453.23
448.59
444.93
445.25
433.62
418.77
413.94
415.25
408.38
402.2
399.6
405.79
420.6
426.61
427.89
434.15
437.99
437.06
428.5
427.5
424.95
435
437.28
438.14
443.7
451.82

447.39
442.48
449.5
444.51
439.4
440.85
440.36
435.79
438.22
434.2
430.1
431.01
418.9
422.36
442.15
451.5
450.48
455.58
455.81
453.7
454.31
449.15
440.63
434.39
432.07
420
408.25
407
392.5
398.81
391.27
385.1
389.74
398.11
420.57
419.55
429.09
431.2
426.01
422.75
422.49
419.68
425.25
430.31
426.4
427.74
441.62

449.31
450.72
449.73
451.58
444.95
441.44
445.15
442.14
441.35
439.66
442.93
433.26
434.58
428.85
443.86
454.74
452.97
456.77
463.84
458.66
460.71
449.98
445.52
439.29
442.78
430.12
417.2
408.38
405.46
406.13
398.67
390.53
392.05
402.8
426.24
419.85
429.8
434.33
435.69
426.98
426.21
423.2
427.72
431.99
429.79
428.91
442.66

10454600
13298300
13725100
12625700
11806300
13790900
9863100
12607900
15822800
16286500
16127800
15282300
21543000
26486200
15968500
11319600
11959000
14231700
16878500
17276900
17737200
12903600
15065300
18103900
24697800
22868800
27289200
13744200
34630400
23722800
15354300
21759800
23796400
33752000
10920400
11340000
8521900
11727300
13426000
10950500
10743900
13703400
12801700
12972000
18911400
13919000
15815700

441.13
442.52
441.54
443.36
436.85
433.4
437.05
434.09
433.32
431.66
434.87
425.37
426.67
421.04
435.78
446.46
444.72
448.46
452.4
447.35
449.35
438.88
434.53
428.46
431.86
419.51
406.91
398.31
395.46
396.12
388.84
380.9
382.38
392.87
415.73
409.5
419.2
423.62
424.95
416.45
415.7
412.76
417.17
421.34
419.19
418.33
431.74

3/27/2013
3/26/2013
3/25/2013
3/22/2013
3/21/2013
3/20/2013
3/19/2013
3/18/2013
3/15/2013
3/14/2013
3/13/2013
3/12/2013
3/11/2013
3/8/2013
3/7/2013
3/6/2013
3/5/2013
3/4/2013
3/1/2013
2/28/2013
2/27/2013
2/26/2013
2/25/2013
2/22/2013
2/21/2013
2/20/2013
2/19/2013
2/15/2013
2/14/2013
2/13/2013
2/12/2013
2/11/2013
2/8/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/1/2013
1/31/2013
1/30/2013
1/29/2013
1/28/2013
1/25/2013
1/24/2013
1/23/2013
1/22/2013
1/18/2013

456.46
465.44
464.69
454.58
450.22
457.42
459.5
441.45
437.93
432.83
428.45
435.6
429.75
429.8
424.5
434.51
421.48
427.8
438
444.05
448.43
443.82
453.85
449.25
446
457.69
461.1
468.85
464.52
467.21
479.51
476.5
474
463.25
456.47
444.05
453.91
459.11
456.98
457
458.5
437.83
451.69
460
508.81
504.56
498.52

456.8
465.84
469.95
462.1
457.98
457.63
460.97
457.46
444.23
434.64
434.5
438.88
439.01
435.43
432.01
435.25
435.19
428.2
438.18
447.87
452.44
451.54
455.12
451.6
449.17
457.69
462.73
470.16
471.64
473.64
482.38
484.94
478.81
470
466.5
459.74
455.94
459.48
459.28
462.6
460.2
453.21
456.23
465.73
514.99
507.88
502.22

450.73
460.53
461.78
453.11
450.1
449.59
448.5
441.2
437.25
430.45
425.36
427.57
425.14
428.61
421.06
424.43
420.75
419
429.98
441.4
440.65
437.66
442.57
446.6
442.82
448.8
453.85
459.92
464.02
463.22
467.74
473.25
468.25
454.12
452.58
442.22
442
448.35
454.98
454.5
452.12
435.86
435
450.25
504.77
496.63
496.4

452.08
461.14
463.58
461.91
452.73
452.08
454.49
455.72
443.66
432.5
428.35
428.43
437.87
431.72
430.58
425.66
431.14
420.05
430.47
441.4
444.57
448.97
442.8
450.81
446.06
448.85
459.99
460.16
466.59
467.01
467.9
479.93
474.98
468.22
457.35
457.84
442.32
453.62
455.49
456.83
458.27
449.83
439.88
450.5
514.01
504.77
500

11829900
10510500
17897700
14110900
13687700
11023600
18813400
21649900
22998600
10852700
14483900
16639700
16937000
13981500
16731200
16437500
22801200
20812700
19730300
11518400
20976800
17910700
13306400
11809100
15970800
17010800
15563700
13990900
12688400
16971700
21751900
18481800
22612800
25163600
21203800
20476700
17039900
19267300
11404800
14898400
20398500
28054200
43143800
52173300
30768200
16483800
16890100

440.93
449.77
452.15
450.52
441.57
440.93
443.28
444.48
432.72
421.84
417.79
417.87
427.07
421.07
419.96
415.16
420.51
409.69
419.86
430.52
433.61
437.9
431.88
439.69
435.06
437.78
448.65
448.81
455.08
455.49
456.36
468.1
463.27
456.67
443.49
443.96
428.91
439.87
441.68
442.98
444.38
436.2
426.55
436.85
498.43
489.47
484.85

1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
12/31/2012
12/28/2012
12/27/2012
12/26/2012
12/24/2012
12/21/2012
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/28/2012
11/27/2012
11/26/2012
11/23/2012
11/21/2012
11/20/2012
11/19/2012
11/16/2012
11/15/2012
11/14/2012
11/13/2012
11/12/2012
11/9/2012

510.31
494.64
498.3
502.68
521
528.55
522.5
529.21
522
536.97
547.88
553.82
510.53
510.29
513.54
519
520.35
512.47
530
531.47
525
508.93
514.75
531.15
547.77
539.77
525
553.4
528.94
568.91
581.8
593.65
586.79
590.22
577.27
589.55
575.9
567.17
564.25
571.91
540.71
525.2
537.53
545.5
538.91
554.15
540.42

510.75
509.44
498.99
507.5
525.32
528.72
525.01
531.89
529.3
538.63
549.67
555
535.4
514.48
516.25
519.46
524.25
519.67
530.2
533.7
534.9
520
518.13
537.64
548
549.56
538.51
555.2
553.31
569.25
581.8
594.59
588.4
594.25
585.8
590.42
590
572
567.37
571.95
567.5
530
539.5
547.45
550.48
554.5
554.88

502.03
492.5
483.38
498.51
519.02
515.52
515.99
521.25
515.2
525.83
541
541.63
509
508.12
504.66
511.12
518.71
510.24
518.88
525.5
520.25
501.23
505.58
525.8
536.27
537.37
521.58
530
518.63
538.77
572.13
585.5
582.68
585.25
572.26
580.1
573.71
562.6
556.6
554.58
539.88
505.75
522.62
536.18
536.36
538.65
533.72

502.68
506.09
485.92
501.75
520.3
523.51
517.1
525.31
523.9
527
542.1
549.03
532.17
509.59
515.06
513
520.17
519.33
521.73
526.31
533.9
518.83
509.79
529.69
539
541.39
529.82
533.25
547.24
538.79
575.85
586.19
585.28
589.36
582.94
584.78
589.53
571.5
561.7
560.91
565.73
527.68
525.62
536.88
542.9
542.83
547.06

16202800
24671600
31313300
26221700
12518100
21469500
14557300
16382400
17291300
21226200
12605900
20018500
23553300
12652800
16254300
10801300
6276900
21295300
17203200
16048900
22345900
27057400
36056400
22330700
17398000
21155200
22517300
28108600
42043300
37308500
19895300
13010000
13975700
18382100
18602300
19047500
22520700
9743800
13321500
22955500
29404200
45246200
28211100
17041800
19033900
18421500
33211200

487.44
490.75
471.19
486.54
504.53
507.64
501.43
509.39
508.02
511.03
525.67
532.39
516.04
494.14
499.45
497.45
504.4
503.59
505.92
510.36
517.72
503.1
494.34
513.64
522.66
524.98
513.76
517.09
530.65
522.46
558.4
568.42
567.54
571.5
565.27
567.06
571.66
554.18
544.67
543.91
548.58
511.69
509.69
520.61
526.44
526.38
530.48

11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/26/2012
10/25/2012
10/24/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/2/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/19/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
8/31/2012

560.63
573.84
590.23
583.52
595.89
598.22
594.88
609.43
620
621.44
631
612.42
631.05
639.59
648.87
635.37
632.35
629.56
646.5
639.74
638.65
646.88
665.2
671.25
664.86
661.81
671.16
678.75
664.29
668.74
688.26
686.86
702.41
699.16
700.26
699.88
699.35
689.96
677.37
666.85
665.11
680.45
678.05
673.17
675.57
665.76
667.25

562.23
574.54
590.74
587.77
596.95
603
601.96
614
622
626.55
633.9
635.38
631.77
642.06
652.79
650.3
635.13
635.38
647.2
644.98
640.49
647.56
666
674.25
671.86
666.35
676.75
681.11
682.17
672.69
692.78
695.12
705.07
700.06
703.99
702.33
699.8
696.98
685.5
669.9
670.1
683.29
682.48
678.29
676.35
675.14
668.6

535.29
555.75
580.09
577.6
574.75
594.17
587.7
591
605.55
610.64
611.7
610.76
609.62
630
644
631
623.85
625.3
628.1
637
623.55
636.11
651.28
665.55
662.63
650.65
656.5
666.75
660.35
661.2
673
683
699.36
693.62
699.57
696.42
694.61
687.89
674.77
656
656.5
662.1
675.77
670.8
669.6
664.5
657.25

537.75
558
582.85
584.62
576.8
596.54
595.32
604
609.54
616.83
613.36
634.03
609.84
632.64
644.61
649.79
634.76
629.71
628.1
640.91
635.85
638.17
652.59
666.8
671.45
661.31
659.39
667.1
681.32
665.18
673.54
690.79
700.09
698.7
702.1
701.91
699.78
691.28
682.98
669.79
660.59
662.74
680.44
676.27
670.23
674.97
665.24

37719500
28344600
13389900
18897700
21406200
12903500
18214400
36372600
23440200
19947400
25255200
19526100
26574500
17022300
13894200
19634700
15446500
16429100
19502900
18227000
29949900
22785500
21214500
13240200
15152900
22428300
19414100
19111100
21217500
20589400
18528200
22848800
20413900
12020300
11674100
13339400
14215400
21445500
21370000
25436900
17999400
17428500
11773800
13971300
12013400
13139000
12082900

521.45
541.09
562.61
564.32
556.77
575.83
574.65
583.03
588.38
595.41
592.06
612.02
588.67
610.68
622.23
627.23
612.72
607.85
606.29
618.66
613.77
616.01
629.93
643.65
648.14
638.35
636.5
643.94
657.67
642.09
650.16
666.81
675.78
674.44
677.72
677.54
675.48
667.28
659.27
646.54
637.66
639.73
656.82
652.79
646.96
651.54
642.14

8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/20/2012
8/17/2012
8/16/2012
8/15/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012

670.64
675.25
674.98
679.99
659.51
666.11
654.42
670.82
650.01
640
631.21
631.3
631.87
623.39
618.71
617.85
619.39
622.77
617.29
613.63
602.84
615.91
603.23
590.92
575.01
579.76
574.46
607.38
594.4
613.03
611.28
606.59
610.79
605.12
602.95
600.24
606.12
617.97
605.3
607.09
600.56
594.88
584.73
578
571.67
575
571.33

671.55
677.67
676.1
680.87
669.48
669.9
669
674.88
665.15
648.19
636.76
634
638.61
630
621.76
621.73
623.88
625
624.87
617.98
610.69
616.4
611.7
599.44
585.83
580.4
580.8
609.68
605.9
614.44
615.35
608.34
611.5
611.62
607.19
603.47
607.66
619.87
613.9
608.44
614.34
600
593.47
584
574
576.74
574.49

662.85
672.6
670.67
673.54
655.55
661.15
648.11
650.33
649.9
638.81
630.5
627.75
630.21
623.25
618.7
617.8
617.1
618.04
615.26
611.56
600.25
603
602.72
587.82
571.59
570.36
570
598.51
587.71
603.7
606
603.56
603.15
605.02
600
592.68
597.22
605.31
604.11
601.58
599.65
594
583.6
574.25
565.61
571.92
567.33

663.87
673.47
674.8
675.68
663.22
662.63
668.87
656.06
665.15
648.11
636.34
630.83
631.69
630
621.7
620.73
619.86
620.91
622.55
615.7
607.79
606.81
610.76
595.03
585.16
574.88
574.97
600.92
603.83
604.3
614.32
606.26
606.94
606.91
604.97
598.9
604.43
608.21
613.89
605.88
609.94
599.41
592.52
584
569.05
574.5
572.03

10810700
7243100
9550600
15250300
15619300
15004600
20190100
29025700
21906600
15812900
9090500
9190800
12148900
9958300
6962100
7915800
8739500
10373100
10789400
12318600
11862800
13732200
16511700
13540800
14426300
14522600
31332600
20183300
17427700
14195400
15602200
9025000
10486600
10759300
11122400
15287200
16761500
18284200
13550200
14961800
17299400
8632600
14289000
15053600
10101300
7249900
9876300

640.82
650.09
651.37
652.22
640.19
639.62
645.65
633.28
642.06
625.61
614.25
608.93
609.76
608.13
600.12
599.18
595.78
596.79
598.37
591.78
584.18
583.24
587.03
571.92
562.43
552.55
552.63
577.58
580.37
580.83
590.46
582.71
583.36
583.33
581.47
575.64
580.95
584.58
590.04
582.34
586.25
576.13
569.5
561.31
546.94
552.18
549.81

6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
5/1/2012
4/30/2012
4/27/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012

577.3
579.04
585.44
588.21
583.4
570.96
571
571.24
574.52
574.46
587.72
571.6
577.29
567.77
561.27
561.5
569.16
580.74
569.2
570.9
564.59
575.87
557.5
569.55
534.5
533.96
545.31
554.05
561.45
562.57
565
574.58
563.7
569.58
561.5
577.08
590.5
580.24
584.9
597.8
605.07
614.27
615.64
562.61
570.61
591.38
600.22

579.8
582.19
588.22
589.25
590
587.89
574.62
573.5
578.48
576.62
588.5
580.58
577.32
573.85
566.47
567.5
572.65
581.5
579.99
574
565.85
576.5
572.8
573.88
561.54
543.41
547.5
556.89
563.22
567.51
574.47
575.88
573.98
571.5
572.77
578.36
591.4
587.4
596.76
598.4
606.18
614.69
618
567.69
576.67
594.62
604.73

570.37
575.42
577.44
580.8
583.1
570.37
569.55
567.26
570.38
566.7
570.63
569
570.5
565.5
558.33
548.5
560.52
571.46
566.56
565.31
558.47
561.23
553.23
552.58
534.05
522.18
530.12
541.04
551.75
557.6
564.35
568.44
560.85
558.73
561.23
565.17
580.3
578.86
581.23
583
600.5
602.13
606
555
556.62
570.42
584.52

570.77
582.1
577.67
585.74
587.41
585.78
574.13
571.53
572.16
576.16
571.17
580.32
571.72
571.46
562.83
564.29
560.99
577.73
579.17
572.27
562.29
565.32
570.56
556.97
561.28
530.38
530.12
546.08
553.17
558.22
566.71
570.52
569.18
568.18
569.48
565.25
581.82
585.98
582.13
583.98
603
607.7
610
560.28
571.7
572.98
587.44

10870800
10159700
11655400
12819400
12907300
15729000
11973400
12341900
10485000
15549300
21116600
12411300
13563100
14337700
13864800
19892700
18606700
17559800
18908200
13589600
11732400
17722500
20889200
24816800
22539500
26153300
25615000
20032000
17012000
12593800
14269500
11900000
17168000
17759000
16432800
18928300
13948200
15263900
21821400
18076600
14525800
19145300
32349200
38433900
34518900
36820900
29811400

548.6
559.49
555.23
562.99
564.59
563.03
551.83
549.33
549.93
553.78
548.98
557.78
549.51
549.26
540.97
542.37
539.2
555.29
556.67
550.04
540.45
543.36
548.4
535.33
539.48
509.78
509.53
524.87
531.68
536.54
544.7
548.36
547.07
546.11
547.36
543.29
559.22
563.22
559.52
561.29
579.58
584.09
586.3
538.52
549.49
550.72
564.62

4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/5/2012
4/4/2012
4/3/2012
4/2/2012
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/23/2012
3/22/2012
3/21/2012
3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/8/2012
3/7/2012
3/6/2012
3/5/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012
2/17/2012
2/16/2012
2/15/2012
2/14/2012
2/13/2012
2/10/2012

613.72
578.94
610.06
624.11
625
636.2
639.93
626.13
626.98
624.35
627.3
601.83
608.77
612.78
618.38
606.18
599.79
600.49
597.78
602.74
599.51
598.37
584.72
599.61
578.05
557.54
548.98
544.21
534.69
536.8
523.66
545.42
544.24
548.17
541.56
527.96
521.31
519.67
515.08
513.08
506.88
503.11
491.5
514.26
504.66
499.53
490.96

620.25
610
610.28
624.7
631.33
636.87
644
639.84
634.66
625.86
632.21
618.77
610.56
616.56
621.45
616.28
607.15
601.8
604.5
609.65
606.9
601.77
589.2
600.01
594.72
568.18
552
547.74
542.99
537.78
533.69
547.48
546.8
548.21
547.61
535.41
528.5
522.9
517.83
515.49
514.85
507.77
504.89
526.29
509.56
503.83
497.62

602.71
571.91
578.25
603.51
620.5
623.34
626
625.3
623.4
617
622.51
600.38
597.94
607.23
610.31
606.06
595.26
594.4
595.53
601.41
591.48
589.05
578
578.55
575.4
555.75
547
543.11
532.12
523.3
516.22
526
542.52
538.77
535.7
525.85
516.28
518.64
509.5
509.07
504.12
500.3
486.63
496.89
502
497.09
488.55

608.34
609.7
580.13
605.23
622.77
626.2
628.44
636.23
633.68
624.31
629.32
618.63
599.55
609.86
617.62
614.48
606.98
596.05
599.34
602.5
605.96
601.1
585.57
585.56
589.58
568.1
552
545.17
541.99
530.69
530.26
533.16
545.18
544.47
542.44
535.41
525.76
522.41
516.39
513.04
514.85
502.12
502.21
497.67
509.46
502.6
493.42

34090400
36626000
37528100
30701600
21940600
24879100
31775900
21340600
22903500
20463600
29805700
21369700
26108500
21722800
23409300
21683200
21276500
15374600
22281100
23001500
29166500
32187000
29481700
41418500
50673000
24673400
14545800
14961400
18444900
28518600
28937100
28897300
15418300
24402500
34000400
21442400
19556500
14824000
20286700
17260800
21628400
19135900
33734000
53790000
16442800
18472000
22546500

584.71
586.02
557.59
581.72
598.58
601.87
604.03
611.52
609.06
600.06
604.87
594.6
576.26
586.17
593.63
590.61
583.4
572.9
576.06
579.1
582.42
577.75
562.82
562.81
566.68
546.03
530.56
523.99
520.94
510.08
509.66
512.45
524
523.32
521.37
514.61
505.34
502.12
496.33
493.11
494.85
482.61
482.7
478.34
489.67
483.08
474.25

2/9/2012
2/8/2012
2/7/2012
2/6/2012
2/3/2012
2/2/2012
2/1/2012
1/31/2012
1/30/2012
1/27/2012
1/26/2012
1/25/2012
1/24/2012
1/23/2012
1/20/2012
1/19/2012
1/18/2012
1/17/2012
1/13/2012
1/12/2012
1/11/2012
1/10/2012
1/9/2012
1/6/2012
1/5/2012
1/4/2012
1/3/2012
12/30/2011
12/29/2011
12/28/2011
12/27/2011
12/23/2011
12/22/2011
12/21/2011
12/20/2011
12/19/2011
12/16/2011
12/15/2011
12/14/2011
12/13/2011
12/12/2011
12/9/2011
12/8/2011
12/7/2011
12/6/2011
12/5/2011
12/2/2011

480.76
470.5
465.25
458.38
457.3
455.9
458.41
455.59
445.71
444.34
448.36
454.44
425.1
422.67
427.49
430.15
426.96
424.2
419.7
422.28
422.68
425.91
425.5
419.77
414.95
410
409.4
403.51
403.4
406.89
403.1
399.69
397
396.69
387.76
382.47
380.36
383.33
386.7
393
391.68
392.85
391.45
389.93
392.51
393.49
389.83

496.75
476.79
469.75
464.98
460
457.17
458.99
458.24
453.9
448.48
448.79
454.45
425.1
428.45
427.5
431.37
429.47
425.99
420.45
422.9
422.85
426
427.75
422.75
418.55
414.68
412.5
406.28
405.65
408.25
409.09
403.59
399.13
397.3
396.1
384.85
384.15
383.74
387.38
395.4
393.9
394.04
395.5
390.94
394.63
396.41
393.63

480.56
469.7
464.58
458.2
455.56
453.98
455.55
453.07
445.39
443.77
443.14
443.73
419.55
422.3
419.75
426.51
426.3
422.96
418.66
418.75
419.31
421.5
421.35
419.22
412.67
409.28
409
403.49
400.51
401.34
403.02
399.49
396.1
392.01
387.26
380.48
379.57
378.31
377.68
387.1
389.45
391.03
390.23
386.76
389.38
390.39
388.58

493.17
476.68
468.83
463.97
459.68
455.12
456.19
456.48
453.01
447.28
444.63
446.66
420.41
427.41
420.3
427.75
429.11
424.7
419.81
421.39
422.55
423.24
421.73
422.4
418.03
413.44
411.23
405
405.12
402.64
406.53
403.33
398.55
396.45
395.95
382.21
381.02
378.94
380.19
388.81
391.84
393.62
390.66
389.09
390.95
393.01
389.7

31579100
14567500
11293700
8907600
10235700
6671300
9644500
13988700
13547900
10703900
11570900
34225500
19558500
10930800
14784800
9347800
9885400
8674900
8072200
7592400
7681600
9221300
14072300
11367600
9688200
9286500
10793600
6416500
7713500
8166500
9467000
9621400
7227100
9391000
12043400
8411800
15052800
9150000
14531700
12104600
10752400
10606900
13441300
10883800
10128500
12757500
13537700

474.01
458.16
450.62
445.95
441.82
437.44
438.47
438.75
435.41
429.91
427.36
429.31
404.08
410.81
403.97
411.13
412.44
408.2
403.5
405.02
406.14
406.8
405.35
405.99
401.79
397.38
395.26
389.27
389.38
387
390.74
387.66
383.07
381.05
380.57
367.36
366.22
364.22
365.42
373.71
376.62
378.33
375.48
373.98
375.76
377.74
374.56

12/1/2011
11/30/2011
11/29/2011
11/28/2011
11/25/2011
11/23/2011
11/22/2011
11/21/2011
11/18/2011
11/17/2011
11/16/2011
11/15/2011
11/14/2011
11/11/2011
11/10/2011
11/9/2011
11/8/2011
11/7/2011
11/4/2011
11/3/2011
11/2/2011
11/1/2011
10/31/2011
10/28/2011
10/27/2011
10/26/2011
10/25/2011
10/24/2011
10/21/2011
10/20/2011
10/19/2011
10/18/2011
10/17/2011
10/14/2011
10/13/2011
10/12/2011
10/11/2011
10/10/2011
10/7/2011
10/6/2011
10/5/2011
10/4/2011
10/3/2011
9/30/2011
9/29/2011
9/28/2011
9/27/2011

382.54
381.29
375.84
372.35
368.42
374.51
371.02
370.4
378.92
383.98
389.25
380.8
383.52
386.61
397.03
396.97
402.21
399.91
402.03
399.07
400.09
397.41
402.42
403
407.56
401.76
405.03
396.18
398.1
400
401.35
421.76
421.74
416.83
404.98
407.34
392.57
379.09
375.78
373.33
367.86
374.57
380.37
387.12
401.92
400.19
408.73

389
382.28
378.83
376.72
371.15
375.84
377.93
371.68
379.99
384.58
391.14
389.5
385.25
388.7
397.21
400.89
408
400
403.44
403.4
400.44
399.5
409.33
406.35
409
402.55
406.55
406.5
399.14
400.35
408.42
424.81
426.7
422
408.43
409.25
403.18
388.81
377.74
384.78
379.82
381.8
382.64
388.89
402.21
403.74
409.25

380.75
378.3
370.2
370.33
363.32
366.88
370.94
365.91
374.88
375.5
384.32
379.45
378.2
380.26
382.15
394.23
401.56
396.13
399.16
395.36
395.11
393.22
401.05
402.51
401.89
393.15
397.38
395.4
390.75
394.21
397.8
415.99
415.94
415.27
402.85
400.14
391.5
378.21
368.49
371.8
360.3
354.24
373.17
381.18
386.21
396.51
398.06

387.93
382.2
373.2
376.12
363.57
366.99
376.51
369.01
374.94
377.41
384.77
388.83
379.26
384.62
385.22
395.28
406.23
399.73
400.24
403.07
397.41
396.51
404.78
404.95
404.69
400.6
397.77
405.77
392.87
395.31
398.62
422.24
419.99
422
408.43
402.19
400.29
388.81
369.8
377.37
378.25
372.5
374.6
381.32
390.57
397.01
399.26

13827900
14497800
13423400
12371900
9098600
15295400
14607900
15999300
13283500
17139300
12471800
15386100
15460900
23349500
26598300
19953000
14301500
9652700
10793900
15763800
11723400
18992500
13767900
11530100
17666600
16296600
15372400
17933500
22187300
19616800
39430700
31485800
24501600
20477400
15220900
22224500
21631700
15804100
19123500
29020800
28088200
44059900
23896400
19558600
23253100
15344200
22589200

372.86
367.35
358.7
361.51
349.45
352.73
361.88
354.68
360.38
362.75
369.82
373.73
364.53
369.68
370.26
379.93
390.45
384.2
384.69
387.41
381.97
381.11
389.06
389.22
388.97
385.04
382.32
390.01
377.61
379.95
383.14
405.84
403.68
405.61
392.56
386.57
384.74
373.71
355.43
362.71
363.56
358.03
360.05
366.51
375.4
381.59
383.75

9/26/2011
9/23/2011
9/22/2011
9/21/2011
9/20/2011
9/19/2011
9/16/2011
9/15/2011
9/14/2011
9/13/2011
9/12/2011
9/9/2011
9/8/2011
9/7/2011
9/6/2011
9/2/2011
9/1/2011
8/31/2011
8/30/2011
8/29/2011
8/26/2011
8/25/2011
8/24/2011
8/23/2011
8/22/2011
8/19/2011
8/18/2011
8/17/2011
8/16/2011
8/15/2011
8/12/2011
8/11/2011
8/10/2011
8/9/2011
8/8/2011
8/5/2011
8/4/2011
8/3/2011
8/2/2011
8/1/2011
7/29/2011
7/28/2011
7/27/2011
7/26/2011
7/25/2011
7/22/2011
7/21/2011

399.86
400.28
401.03
419.64
415.25
397
395.54
391.43
387.02
382.14
373
383.93
382.4
385.56
367.37
374.74
385.82
390.57
388.25
388.18
371.17
365.08
373.47
360.3
364.51
362.17
370.84
382.31
381.52
379.63
378.07
370.52
371.15
361.3
361.69
380.44
389.41
390.98
397.65
397.78
387.64
391.62
400.59
400
390.35
388.32
386.95

403.98
406.74
409.82
421.59
422.86
413.23
400.5
393.66
392.21
386.21
380.88
386
388.61
385.6
380.33
378
387.34
392.08
391.84
391.5
383.8
375.45
378.96
373.64
364.88
367
372.65
384.52
383.37
384.97
379.64
375.45
374.65
374.61
367.77
383.5
391.32
393.55
397.9
399.5
395.15
396.99
402.64
404.5
400
395.05
390.06

391.3
399.85
396.7
412
411.19
395.2
395.03
389.9
385.76
380.25
371.9
375.02
382.31
382
366.48
371.83
380.72
381.86
386.21
388
370.8
365
370.6
357
355.09
356
361.37
378
376.06
378.09
374.23
364.72
362.5
355
353.02
362.57
377.35
382.24
388.35
392.37
384
388.13
392.15
399.68
389.62
387.75
383.9

403.17
404.3
401.82
412.14
413.45
411.63
400.5
392.96
389.3
384.62
379.94
377.48
384.14
383.93
379.74
374.05
381.03
384.83
389.99
389.97
383.58
373.72
376.18
373.6
356.44
356.03
366.05
380.44
380.48
383.41
376.99
373.7
363.69
374.01
353.21
373.62
377.37
392.57
388.91
396.75
390.48
391.82
392.59
403.41
398.5
393.3
387.29

29031300
19509900
34588600
21642000
27705500
29423600
24946900
14922100
19097300
15734300
16708300
20171900
14862800
12520600
18203500
15676400
12275900
18663800
14925800
14473900
22909900
31119500
22366700
23458400
19118400
27710300
30408400
15787900
17812500
16448000
18892000
26498900
31380600
38663700
40851200
43021100
31121700
26161000
22840700
21887000
22592300
21215500
23547300
17020800
21064500
18454600
18804800

387.51
388.59
386.21
396.13
397.39
395.64
384.94
377.7
374.18
369.68
365.18
362.82
369.22
369.02
364.99
359.52
366.23
369.88
374.84
374.82
368.68
359.2
361.57
359.09
342.59
342.2
351.83
365.66
365.7
368.52
362.35
359.18
349.56
359.48
339.49
359.11
362.71
377.32
373.8
381.34
375.31
376.6
377.34
387.74
383.02
378.02
372.25

7/20/2011
7/19/2011
7/18/2011
7/15/2011
7/14/2011
7/13/2011
7/12/2011
7/11/2011
7/8/2011
7/7/2011
7/6/2011
7/5/2011
7/1/2011
6/30/2011
6/29/2011
6/28/2011
6/27/2011
6/24/2011
6/23/2011
6/22/2011
6/21/2011
6/20/2011
6/17/2011
6/16/2011
6/15/2011
6/14/2011
6/13/2011
6/10/2011
6/9/2011
6/8/2011
6/7/2011
6/6/2011
6/3/2011
6/2/2011
6/1/2011
5/31/2011
5/27/2011
5/26/2011
5/25/2011
5/24/2011
5/23/2011
5/20/2011
5/19/2011
5/18/2011
5/17/2011
5/16/2011
5/13/2011

396.12
378
365.43
361.17
361.01
358.33
353.53
356.34
353.34
354.67
348.95
343
335.95
334.7
336.04
333.65
327.59
331.37
318.94
325.16
316.68
317.36
328.99
326.9
329.75
330
326.6
330.55
333.25
331.78
338.17
345.7
343.18
346.5
348.87
341.1
334.8
335.97
336.78
335.5
329.97
339.56
342.08
336.47
332
339.2
345.66

396.27
378.65
374.65
365
361.61
360
357.68
359.77
360
358
354.1
349.83
343.5
336.13
336.37
336.7
333.9
333.15
331.69
328.9
325.8
317.7
329.25
328.68
330.3
333.25
328.31
331.66
333.67
334.8
338.22
347.05
345.33
347.98
352.13
347.83
337.63
336.89
338.56
335.9
335.98
340.95
342.41
341.05
336.14
341.22
346.25

386
373.32
365.28
359.17
356.34
356.38
348.62
352.82
352.2
354
346.71
342.5
334.2
332.84
331.88
333.44
327.25
325.09
318.12
322.38
315.2
310.5
319.36
318.33
324.88
329.31
325.07
325.51
330.75
330.65
331.9
337.81
342.01
344.3
344.65
341
334.31
334.43
332.85
331.34
329.42
335.02
338.67
336
330.73
332.6
340.35

386.9
376.85
373.8
364.92
357.77
358.02
353.75
354
359.71
357.2
351.76
349.43
343.26
335.67
334.04
335.26
332.04
326.35
331.23
322.61
325.3
315.32
320.26
325.16
326.75
332.44
326.6
325.9
331.49
332.24
332.04
338.04
343.44
346.1
345.51
347.83
337.41
335
336.78
332.19
334.4
335.22
340.53
339.87
336.14
333.3
340.5

33619300
29255200
20451900
17302400
15376200
13987100
16128900
15809800
17497400
14273700
15879500
12680500
15546900
11534100
12590900
10510700
12136200
15707400
19991400
13949400
17620800
22880200
21965000
18235400
14257000
11948900
11773500
15498400
9824600
11918700
18920900
16497900
11187500
12099400
19810100
14919800
7271400
7948600
10508000
11497400
13700000
12070300
9327500
11956300
16154800
16063400
11647000

371.87
362.21
359.28
350.74
343.87
344.11
340.01
340.25
345.74
343.32
338.1
335.86
329.93
322.63
321.06
322.24
319.14
313.67
318.36
310.08
312.66
303.07
307.82
312.53
314.06
319.53
313.91
313.24
318.61
319.33
319.14
324.91
330.1
332.66
332.09
334.32
324.3
321.99
323.7
319.29
321.41
322.2
327.3
326.67
323.08
320.35
327.27

5/12/2011
5/11/2011
5/10/2011
5/9/2011
5/6/2011
5/5/2011
5/4/2011
5/3/2011
5/2/2011
4/29/2011
4/28/2011
4/27/2011
4/26/2011
4/25/2011
4/21/2011
4/20/2011
4/19/2011
4/18/2011
4/15/2011
4/14/2011
4/13/2011
4/12/2011
4/11/2011
4/8/2011
4/7/2011
4/6/2011
4/5/2011
4/4/2011
4/1/2011
3/31/2011
3/30/2011
3/29/2011
3/28/2011
3/25/2011
3/24/2011
3/23/2011
3/22/2011
3/21/2011
3/18/2011
3/17/2011
3/16/2011
3/15/2011
3/14/2011
3/11/2011
3/10/2011
3/9/2011
3/8/2011

346.12
349.02
348.89
347.86
349.69
348.4
348.26
347.99
349.74
346.78
346.19
352.24
353.62
350.34
355
343.51
333.1
326.1
333.3
334.8
335.02
330.49
334.06
339.92
338.1
341.22
336.99
344.31
351.11
346.36
350.64
347.66
353.15
348.07
341.85
339.28
342.56
335.99
337.13
336.83
342
342.1
353.18
345.33
349.12
354.69
354.91

347.12
350
349.69
349.2
350
350.95
351.83
349.89
350.47
353.95
349.75
352.35
354.99
353.75
355.13
345.75
337.98
332.23
333.64
336
336.14
333.73
335.67
340.15
340.43
343.9
342.25
344.6
351.59
349.8
350.88
350.96
354.32
352.06
346
340.22
342.62
339.74
338.2
339.61
343
347.84
356.48
352.32
349.77
354.76
357.4

342.27
345.24
346.66
346.53
346.21
346.05
346.88
345.62
345.5
346.67
345.52
347.1
349.35
350.3
348.52
341.5
331.71
320.16
326.8
332.06
332.52
330.2
330.02
333.95
336.03
337.14
336
338.4
343.3
346.06
347.44
346.06
350.44
347.02
338.86
335.95
339.14
335.26
330
330.66
326.26
340.1
351.31
345
344.9
350.6
352.25

346.57
347.23
349.45
347.6
346.66
346.75
349.57
348.2
346.28
350.13
346.75
350.15
350.42
353.01
350.7
342.41
337.86
331.85
327.46
332.42
336.13
332.4
330.8
335.06
338.08
338.04
338.89
341.19
344.56
348.51
348.63
350.96
350.44
351.54
344.97
339.19
341.2
339.3
330.67
334.64
330.01
345.43
353.56
351.99
346.67
352.47
355.76

11500000
12000000
10074700
7312400
10004800
11998900
13901800
11191000
15811200
35940900
12891400
12721900
12100000
9519500
26921800
25023800
14977800
21782100
16200200
10778600
12365000
15201400
14248100
13483400
13337400
14376400
17240400
16431600
14952200
9786400
11764500
12603600
11048400
16032500
14454000
13321300
11640100
14621500
26900500
23550800
41500400
25752900
15569900
16824300
18126400
16189500
12725600

333.11
333.74
335.88
334.1
333.19
333.28
335.99
334.67
332.83
336.53
333.28
336.55
336.81
339.3
337.08
329.11
324.74
318.96
314.74
319.51
323.07
319.49
317.95
322.04
324.95
324.91
325.73
327.94
331.18
334.97
335.09
337.33
336.83
337.88
331.57
326.01
327.95
326.12
317.82
321.64
317.19
332.01
339.83
338.32
333.2
338.78
341.94

3/7/2011
3/4/2011
3/3/2011
3/2/2011
3/1/2011
2/28/2011
2/25/2011
2/24/2011
2/23/2011
2/22/2011
2/18/2011
2/17/2011
2/16/2011
2/15/2011
2/14/2011
2/11/2011
2/10/2011
2/9/2011
2/8/2011
2/7/2011
2/4/2011
2/3/2011
2/2/2011
2/1/2011
1/31/2011
1/28/2011
1/27/2011
1/26/2011
1/25/2011
1/24/2011
1/21/2011
1/20/2011
1/19/2011
1/18/2011
1/14/2011
1/13/2011
1/12/2011
1/11/2011
1/10/2011
1/7/2011
1/6/2011
1/5/2011
1/4/2011
1/3/2011
12/31/2010
12/30/2010
12/29/2010

361.4
360.07
357.19
349.96
355.47
351.24
345.26
344.02
338.77
342.15
358.71
357.25
360.8
359.19
356.79
354.75
357.39
355.19
353.68
347.89
343.64
343.8
344.45
341.3
335.8
344.17
343.78
342.96
336.33
326.87
333.77
336.43
348.35
329.52
345.89
345.16
343.25
344.88
338.83
333.99
334.72
329.55
332.44
325.64
322.95
325.48
326.22

361.67
360.29
359.79
354.35
355.72
355.05
348.43
345.15
344.64
345.4
359.5
360.27
364.9
359.97
359.48
357.8
360
359
355.52
353.25
346.7
344.24
345.25
345.65
340.04
344.4
344.69
345.6
341.44
337.45
334.88
338.3
348.6
344.76
348.48
346.64
344.43
344.96
343.23
336.35
335.25
334.34
332.5
330.26
323.48
325.51
326.45

351.31
357.75
355.92
348.4
347.68
351.12
344.8
338.37
338.61
337.72
349.52
356.52
360.5
357.55
356.71
353.54
348
354.87
352.15
347.64
343.51
338.55
343.55
340.98
334.3
333.53
342.83
341.5
334.57
326.72
326.63
330.12
336.88
326
344.44
343.85
342
339.47
337.17
331.9
332.9
329.5
328.15
324.84
321.31
323.05
325.1

355.36
360
359.56
352.12
349.31
353.21
348.16
342.88
342.62
338.61
350.56
358.3
363.13
359.9
359.18
356.85
354.54
358.16
355.2
351.88
346.5
343.44
344.32
345.03
339.32
336.1
343.21
343.85
341.4
337.45
326.72
332.68
338.84
340.65
348.48
345.68
344.42
341.64
342.45
336.12
333.73
334
331.29
329.57
322.56
323.66
325.29

19504400
16188100
17885300
21521100
16290600
14395500
13572100
17853600
23994800
31162700
29144900
18949400
17184200
10149100
11086300
13127600
33162500
17240900
13608600
17322200
11494300
14064200
9248400
15236900
13473100
21144900
10179500
18102700
19531000
20524400
26942900
27313900
40557600
67178500
11030000
10599300
10806800
15861000
16020000
11140400
10729600
9125700
11038600
15897800
6911000
5624800
5826400

341.56
346.02
345.59
338.44
335.74
339.49
334.64
329.56
329.31
325.46
336.94
344.38
349.02
345.92
345.23
342.99
340.77
344.25
341.4
338.21
333.04
330.1
330.94
331.63
326.14
323.04
329.88
330.49
328.14
324.34
314.03
319.76
325.68
327.42
334.94
332.25
331.04
328.37
329.15
323.06
320.77
321.03
318.42
316.77
310.03
311.09
312.65

12/28/2010
12/27/2010
12/23/2010
12/22/2010
12/21/2010
12/20/2010
12/17/2010
12/16/2010
12/15/2010
12/14/2010
12/13/2010
12/10/2010
12/9/2010
12/8/2010
12/7/2010
12/6/2010
12/3/2010
12/2/2010
12/1/2010
11/30/2010
11/29/2010
11/26/2010
11/24/2010
11/23/2010
11/22/2010
11/19/2010
11/18/2010
11/17/2010
11/16/2010
11/15/2010
11/12/2010
11/11/2010
11/10/2010
11/9/2010
11/8/2010
11/5/2010
11/4/2010
11/3/2010
11/2/2010
11/1/2010
10/29/2010
10/28/2010
10/27/2010
10/26/2010
10/25/2010
10/22/2010
10/21/2010

325.91
322.85
325
324.36
323
321.6
321.63
321.09
320
321.73
324.37
319.65
322.13
319.63
323.8
318.64
317.01
317.53
315.27
313.54
315.5
313.74
312
310.45
306.68
307.97
305.2
301.2
305.72
308.46
316
315
316.64
321.05
317.2
317.99
315.45
311.37
307
302.22
304.23
307.95
307.65
306.87
309.09
309.07
312.36

326.66
325.44
325.15
325.72
324.39
323.25
321.79
322.61
323
322.54
325.06
321.05
322.5
321.02
323.99
322.33
318.65
319
317.75
314.36
317.48
317.7
315.4
311.75
313.36
308.4
309.67
303.99
307.6
310.54
316.5
318.4
318.77
321.3
319.77
319.57
320.18
312.88
310.19
305.6
305.88
308
309.9
309.74
311.6
310.04
314.74

325.06
321.52
323.17
323.55
322.05
318.23
320.23
320.1
319.19
319
321
318.6
319.02
317.11
318.12
318.42
316.34
314.89
315
310.87
311.38
312.94
311.75
306.56
305.87
305.24
304.69
297.76
299.32
306.27
303.63
314.25
313.55
314.5
316.76
316.75
315.03
308.53
307
302.2
300.87
300.9
305.6
305.65
308.44
306.3
306.8

325.47
324.68
323.6
325.16
324.2
322.21
320.61
321.25
320.36
320.29
321.67
320.56
319.76
321.01
318.21
320.15
317.44
318.15
316.4
311.15
316.87
315
314.8
308.73
313.36
306.73
308.43
300.5
301.59
307.04
308.03
316.65
318.03
316.08
318.62
317.13
318.27
312.8
309.36
304.18
300.98
305.24
307.83
308.05
308.84
307.47
309.52

6283000
8922000
7969900
9497200
9155500
13771800
13818900
11501100
14904000
12536000
15707700
9375400
10505400
11497700
13980500
16017200
12217600
16529900
16491100
17923500
15920900
8485200
14775900
18551700
14038400
13744400
17660400
17123200
23487500
14414500
28423100
12903000
13722400
13698000
10062800
12901900
22946000
18155300
15497500
15138900
15375400
19680400
14250100
14033200
14016500
13313500
19695000

312.83
312.07
311.03
312.53
311.61
309.69
308.16
308.77
307.92
307.85
309.17
308.11
307.34
308.54
305.85
307.71
305.11
305.79
304.11
299.06
304.56
302.76
302.57
296.74
301.19
294.81
296.45
288.83
289.87
295.11
296.06
304.35
305.68
303.8
306.24
304.81
305.91
300.65
297.34
292.36
289.29
293.38
295.87
296.08
296.84
295.53
297.5

10/20/2010
10/19/2010
10/18/2010
10/15/2010
10/14/2010
10/13/2010
10/12/2010
10/11/2010
10/8/2010
10/7/2010
10/6/2010
10/5/2010
10/4/2010
10/1/2010
9/30/2010
9/29/2010
9/28/2010
9/27/2010
9/24/2010
9/23/2010
9/22/2010
9/21/2010
9/20/2010
9/17/2010
9/16/2010
9/15/2010
9/14/2010
9/13/2010
9/10/2010
9/9/2010
9/8/2010
9/7/2010
9/3/2010
9/2/2010
9/1/2010
8/31/2010
8/30/2010
8/27/2010
8/26/2010
8/25/2010
8/24/2010
8/23/2010
8/20/2010
8/19/2010
8/18/2010
8/17/2010
8/16/2010

309
303.4
318.47
307.44
301.69
300.2
295.41
294.74
291.71
290.34
289.59
282
281.6
286.15
289
287.23
291.77
293.98
292.1
286.33
282.71
283.86
276.08
277.69
270.24
268.17
266.21
265.82
263.19
265.04
259.78
256.64
255.09
251.26
247.47
241.85
240.76
241.75
245.45
238.04
242.67
251.79
249.39
252.84
252.36
250.08
247.58

314.25
313.77
319
315
302.47
301.96
299.5
297.24
294.5
290.48
291.99
289.45
282.9
286.58
290
289.81
291.77
294.73
293.53
292.76
287.98
287.35
283.78
277.96
276.67
270.38
269.17
268.28
264.5
266.52
264.39
259.53
258.78
252.17
251.46
244.56
245.75
242.61
245.75
243.99
243
252
253.92
253.48
254.67
254.63
250.01

306.87
300.02
314.29
304.91
300.4
299.8
292.49
294.6
290
286.91
285.26
281.82
277.77
281.35
281.25
286
275
291.01
290.55
286
282.41
282.79
275.85
273.68
269.5
267.84
265.52
265.76
261.4
262.92
259.1
256.25
254.5
248.57
246.28
240.35
240.68
235.56
240.28
237.2
238.65
245.25
249
248.68
251.58
249.2
246.62

310.53
309.49
318
314.74
302.31
300.14
298.54
295.36
294.07
289.22
289.19
288.94
278.64
282.52
283.75
287.37
286.86
291.16
292.32
288.92
287.75
283.77
283.23
275.37
276.57
270.22
268.06
267.04
263.41
263.07
262.92
257.81
258.77
252.17
250.33
243.1
242.5
241.62
240.28
242.89
239.93
245.8
249.64
249.88
253.07
251.97
247.64

25772300
44028000
39036100
32935500
15546300
22503300
19948000
15276900
23514400
14585700
23959600
17927400
15546500
16005100
24049700
16773000
36965800
17244100
23196000
28075600
20903200
23859800
23524200
22659900
23289400
15334600
14576800
13885000
13840800
15663400
18805400
12234200
18599600
14836700
24894200
15028100
13688900
19585400
16660900
21316700
21520200
14787200
13722500
15239500
12132000
15094300
11372500

298.47
297.47
305.65
302.51
290.57
288.48
286.94
283.89
282.65
277.99
277.96
277.72
267.82
271.55
272.73
276.21
275.72
279.85
280.96
277.7
276.57
272.75
272.23
264.67
265.83
259.72
257.65
256.67
253.18
252.85
252.71
247.8
248.72
242.37
240.61
233.66
233.08
232.23
230.95
233.45
230.61
236.25
239.94
240.17
243.24
242.18
238.02

8/13/2010
8/12/2010
8/11/2010
8/10/2010
8/9/2010
8/6/2010
8/5/2010
8/4/2010
8/3/2010
8/2/2010
7/30/2010
7/29/2010
7/28/2010
7/27/2010
7/26/2010
7/23/2010
7/22/2010
7/21/2010
7/20/2010
7/19/2010
7/16/2010
7/15/2010
7/14/2010
7/13/2010
7/12/2010
7/9/2010
7/8/2010
7/7/2010
7/6/2010
7/2/2010
7/1/2010
6/30/2010
6/29/2010
6/28/2010
6/25/2010
6/24/2010
6/23/2010
6/22/2010
6/21/2010
6/18/2010
6/17/2010
6/16/2010
6/15/2010
6/14/2010
6/11/2010
6/10/2010
6/9/2010

251.65
246.69
255.4
259.85
261.48
259.78
261.73
262.84
261.01
260.44
255.89
260.71
263.67
260.87
260
257.09
257.68
265.09
242.9
249.88
253.18
248.23
249.38
256.32
258.53
256.89
262.48
250.49
251
250.49
254.3
256.71
264.12
266.93
270.06
271
274.58
272.16
277.69
272.25
270.6
261.1
255.64
255.96
248.23
244.84
251.47

251.88
253.1
255.69
260.45
262.15
261.49
263.18
264.28
263.26
262.59
259.7
262.65
265.99
264.8
260.1
260.38
260
265.15
252.9
249.88
254.97
256.97
255.8
256.4
261.85
259.9
262.9
258.77
252.8
250.93
254.8
257.97
264.39
269.75
270.27
273.2
274.66
275.97
279.01
275
272.9
267.75
259.85
259.15
253.86
250.98
251.9

249.09
246.12
249.81
257.55
259.57
257.63
260.55
260.31
259.42
259.62
254.9
256.1
260.25
260.3
257.71
256.28
255.31
254
240.01
239.6
248.41
247.3
249
246.43
254.86
255.16
254.89
249.75
246.16
243.2
243.22
250.01
254.3
264.52
265.81
268.1
267.9
271.5
268.73
271.42
269.5
260.63
255.5
254.01
247.37
242.2
242.49

249.1
251.79
250.19
259.41
261.75
260.09
261.7
262.98
261.93
261.85
257.25
258.11
260.96
264.08
259.28
259.94
259.02
254.24
251.89
245.58
249.9
251.45
252.73
251.8
257.29
259.62
258.09
258.67
248.63
246.94
248.48
251.53
256.17
268.3
266.7
269
270.97
273.85
270.17
274.07
271.87
267.25
259.69
254.28
253.51
250.51
243.2

12673900
19104300
22144800
16140000
10826000
15889200
10324900
15013400
14916200
15287700
16007500
22993100
18570900
20884700
15019700
19049600
23047100
42345400
38391100
36588500
37137800
29459500
29001700
42533000
20102800
15475800
26362300
23377000
21972700
24780100
36532000
26409000
40476600
20891000
19640800
25509900
27444900
25616500
27731800
28022200
31173400
27988500
20895500
21534300
19491400
27727000
30522500

239.42
242.01
240.47
249.33
251.58
249.99
251.53
252.76
251.76
251.68
247.26
248.08
250.82
253.82
249.21
249.84
248.96
244.36
242.11
236.04
240.19
241.68
242.91
242.02
247.3
249.53
248.06
248.62
238.97
237.35
238.83
241.76
246.22
257.88
256.34
258.55
260.44
263.21
259.68
263.42
261.31
256.87
249.6
244.4
243.66
240.78
233.75

6/8/2010
6/7/2010
6/4/2010
6/3/2010
6/2/2010
6/1/2010
5/28/2010
5/27/2010
5/26/2010
5/25/2010
5/24/2010
5/21/2010
5/20/2010
5/19/2010
5/18/2010
5/17/2010
5/14/2010
5/13/2010
5/12/2010
5/11/2010
5/10/2010
5/7/2010
5/6/2010
5/5/2010
5/4/2010
5/3/2010
4/30/2010
4/29/2010
4/28/2010
4/27/2010
4/26/2010
4/23/2010
4/22/2010
4/21/2010
4/20/2010
4/19/2010
4/16/2010
4/15/2010
4/14/2010
4/13/2010
4/12/2010
4/9/2010
4/8/2010
4/7/2010
4/6/2010
4/5/2010
4/1/2010

253.24
258.29
258.21
265.18
264.54
259.69
259.39
250.6
250.08
239.35
247.28
232.82
241.88
249.5
256.98
254.7
255.16
263.22
259.24
251.84
250.25
243.71
253.83
253.03
262.89
263.84
269.31
263.02
263.25
267.27
271.88
267.99
258.24
258.8
248.54
247.03
248.57
245.78
245.28
241.86
242.2
241.43
240.44
239.55
238.2
234.98
237.41

253.8
259.15
261.9
265.55
264.8
265.94
259.4
253.89
252.13
246.76
250.9
244.5
243.85
252.92
258.55
256.18
256.48
265
263.13
259.89
254.65
246.57
258.25
258.14
263.29
267.88
270.57
270
264
267.84
272.46
272.18
266.75
260.25
249.25
247.89
251.14
249.03
245.81
242.8
243.07
241.89
241.54
241.92
240.24
238.51
238.73

245.65
250.55
254.63
260.41
260.33
258.96
253.35
249.11
243.75
237.16
246.26
231.35
236.21
244.85
250.26
247.71
249.5
256.4
258.7
250.5
248.53
225.21
199.25
248.73
256.75
262.88
261
262.01
256.41
260.52
268.19
267
256.2
255.73
242.96
241.77
244.55
245.51
244.07
241.11
241.81
240.46
238.04
238.66
237
234.77
232.75

249.33
250.94
255.96
263.12
263.95
260.83
256.88
253.35
244.11
245.22
246.76
242.32
237.76
248.34
252.36
254.22
253.82
258.36
262.09
256.52
253.99
235.86
246.25
255.99
258.68
266.35
261.09
268.64
261.6
262.04
269.5
270.83
266.47
259.22
244.59
247.07
247.4
248.92
245.69
242.43
242.29
241.79
239.95
240.6
239.54
238.49
235.97

35741800
31676500
27082300
23218100
24591000
31302600
29129100
23795800
30380500
37428800
26937100
43710400
45818400
36633100
27952800
27244100
27120100
21418300
23370700
30318100
35153800
59857800
45923600
31539400
25850700
16226500
19373700
19958600
27085800
25333700
17109600
28462700
28336600
35085400
26368800
20247300
26805200
13456600
14431300
10936100
11893800
11935100
20463900
22446500
15964900
24446700
21540900

239.64
241.19
246.02
252.9
253.7
250.7
246.9
243.51
234.63
235.69
237.17
232.91
228.52
238.69
242.56
244.34
243.96
248.32
251.91
246.56
244.12
226.7
236.68
246.05
248.63
256
250.95
258.2
251.44
251.86
259.03
260.31
256.12
249.15
235.09
237.47
237.79
239.25
236.15
233.01
232.88
232.4
230.63
231.25
230.23
229.23
226.8

3/31/2010
3/30/2010
3/29/2010
3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010
1/26/2010
1/25/2010

235.49
236.6
233
228.95
230.92
227.64
225.64
220.47
224.79
224.1
224.9
224.18
225.38
227.37
223.91
223.83
218.31
220.01
214.94
209.28
208.94
209.93
205.75
202.38
197.38
198.23
200
202.34
201.86
201.63
204.19
201.94
198.11
194.88
195.89
196.42
195.69
192.63
196.73
195.17
195.91
192.37
201.08
204.93
206.85
205.95
202.51

236.61
237.48
233.87
231.95
230.97
230.2
228.78
226
225.24
225
226.45
224.98
225.5
227.73
225.5
225.48
225
220.09
219.7
210.92
209.87
210.83
209.5
205.17
202.86
201.44
201.33
202.5
203.2
203.89
204.31
203.69
201.64
199.75
196.6
197.5
197.88
196
198.37
200.2
196.32
196
202.2
205.5
210.58
213.71
204.7

234.46
234.25
231.62
228.55
226.25
227.51
224.1
220.15
221.23
222.61
223.27
222.51
220.25
225.75
223.32
223.2
217.89
218.25
214.63
208.63
207.94
207.74
205.45
202
196.89
197.84
195.71
199.19
201.11
200.92
200.86
201.52
195.5
194.06
194.26
194.75
194
190.85
191.57
194.42
193.38
191.3
190.25
198.7
199.53
202.58
200.19

235
235.85
232.39
230.9
226.65
229.37
228.36
224.75
222.25
224.65
224.12
224.45
223.84
226.6
225.5
224.84
223.02
219.08
218.95
210.71
209.33
208.85
208.99
204.62
202
200.66
197.06
200.42
201.67
202.93
202.55
203.4
200.38
198.67
195.12
196.19
194.12
195.46
192.05
199.23
195.86
194.73
192.06
199.29
207.88
205.94
203.07

15380700
18832500
19312300
22888400
19367300
21349300
21515400
16300700
19980200
12218200
16105600
15961000
17625100
14868700
14489300
21293500
32866400
15353200
32129300
13072900
13287600
20233800
19646200
18123600
23754500
16448800
20539100
13948700
14838200
15100900
15585600
19419200
23409600
19655200
13227200
22603100
17081100
30368100
27059000
21976000
24940800
26781300
44498300
41910800
61520300
66682500
38060700

225.87
226.69
223.36
221.93
217.85
220.46
219.49
216.02
213.62
215.92
215.41
215.73
215.14
217.8
216.74
216.11
214.36
210.57
210.44
202.52
201.2
200.74
200.87
196.67
194.15
192.87
189.41
192.63
193.84
195.05
194.68
195.5
192.6
190.95
187.54
188.57
186.58
187.87
184.59
191.49
188.25
187.17
184.6
191.55
199.8
197.94
195.18

1/22/2010
1/21/2010
1/20/2010
1/19/2010
1/15/2010
1/14/2010
1/13/2010
1/12/2010
1/11/2010
1/8/2010
1/7/2010
1/6/2010
1/5/2010
1/4/2010
12/31/2009
12/30/2009
12/29/2009
12/28/2009
12/24/2009
12/23/2009
12/22/2009
12/21/2009
12/18/2009
12/17/2009
12/16/2009
12/15/2009
12/14/2009
12/11/2009
12/10/2009
12/9/2009
12/8/2009
12/7/2009
12/4/2009
12/3/2009
12/2/2009
12/1/2009
11/30/2009
11/27/2009
11/25/2009
11/24/2009
11/23/2009
11/20/2009
11/19/2009
11/18/2009
11/17/2009
11/16/2009
11/13/2009

206.78
212.08
214.91
208.33
210.93
210.11
207.87
209.19
212.8
210.3
211.75
214.38
214.6
213.43
213.13
208.83
212.63
211.72
203.55
201.2
199.44
196.05
193.17
194.26
195.1
195.83
195.37
197.78
199.5
191.28
189.36
193.32
199.7
197.42
198.96
202.24
201.11
199.22
205.4
205.33
203
199.15
204.61
206.54
206.08
205.48
202.87

207.5
213.31
215.55
215.19
211.6
210.46
210.93
209.77
213
212
212
215.23
215.59
214.5
213.35
212
212.72
213.95
209.35
202.38
200.85
199.75
195.5
195
196.5
197.51
197.43
198
199.7
198.16
192.35
193.77
199.88
198.98
201.42
202.77
201.68
202.96
205.65
205.88
206
200.39
204.61
207
207.44
208
204.83

197.16
207.21
209.5
207.24
205.87
209.02
204.1
206.42
208.45
209.06
209.05
210.75
213.25
212.38
210.56
208.31
208.73
209.61
203.35
200.81
198.66
195.67
192.6
191
194.55
193.27
192.56
193.43
196.12
190.31
188.7
188.68
190.28
196.27
195.75
196.83
198.77
198.37
203.76
202.9
202.95
197.76
199.8
204
205
205.01
202.07

197.75
208.07
211.73
215.04
205.93
209.43
210.65
207.72
210.11
211.98
210.58
210.97
214.38
214.01
210.73
211.64
209.1
211.61
209.04
202.1
200.36
198.23
195.43
191.86
195.03
194.17
196.98
194.67
196.43
197.8
189.87
188.95
193.32
196.48
196.23
196.97
199.91
200.59
204.19
204.44
205.88
199.92
200.51
205.96
207
206.63
204.45

31491700
21719800
21862600
26071700
21216700
15460500
21639000
21230700
16508200
15986100
17040400
19720000
21496600
17633200
12586100
14717300
15900200
23020200
17888900
12340200
12482700
21853800
21741800
13887100
12606600
14980700
17706800
15349100
17488200
24456500
24657100
25527100
29531600
16025700
25545000
16634400
15173500
10544900
10230500
11372800
16960600
14523800
19368800
13368600
14161200
17328800
12258600

190.07
199.99
203.51
206.69
197.93
201.29
202.47
199.65
201.95
203.75
202.4
202.77
206.05
205.7
202.54
203.42
200.98
203.39
200.92
194.25
192.58
190.53
187.84
184.41
187.45
186.63
189.33
187.11
188.8
190.12
182.49
181.61
185.81
188.85
188.61
189.32
192.14
192.8
196.26
196.5
197.88
192.15
192.72
197.96
198.96
198.6
196.51

11/12/2009
11/11/2009
11/10/2009
11/9/2009
11/6/2009
11/5/2009
11/4/2009
11/3/2009
11/2/2009
10/30/2009
10/29/2009
10/28/2009
10/27/2009
10/26/2009
10/23/2009
10/22/2009
10/21/2009
10/20/2009
10/19/2009
10/16/2009
10/15/2009
10/14/2009
10/13/2009
10/12/2009
10/9/2009
10/8/2009
10/7/2009
10/6/2009
10/5/2009
10/2/2009
10/1/2009
9/30/2009
9/29/2009
9/28/2009
9/25/2009
9/24/2009
9/23/2009
9/22/2009
9/21/2009
9/18/2009
9/17/2009
9/16/2009
9/15/2009
9/14/2009
9/11/2009
9/10/2009
9/9/2009

203.14
204.56
201.02
196.94
192.51
192.4
190.73
187.85
189.8
196.06
195
197.71
201.66
203.67
205.7
204.7
199.52
200.6
187.85
189.35
189.63
192.25
190.63
191.02
188.97
190.66
189.76
187.74
186.2
181.41
185.35
186.13
186.73
183.87
182.01
187.2
185.4
185.19
184.29
185.83
181.98
177.99
174.04
170.83
172.91
172.06
172.78

204.87
205
204.98
201.9
195.19
195
193.85
189.52
192.88
196.8
196.81
198.02
202.81
206.75
205.8
207.85
208.71
201.75
190
190.36
190.92
192.32
191.17
191.51
190.7
191.45
190.55
190.01
186.86
185.94
186.22
186.45
187.4
186.68
185.5
187.7
188.9
185.38
185.16
186.55
186.79
182.75
175.65
173.9
173.18
173.25
174.47

201.43
201.83
201.01
196.26
192.4
191.82
190.23
185.92
185.57
188.17
192.14
191.1
196.45
200.1
203.23
202.51
199.23
197.85
185.55
187.84
189.53
190.23
189.7
189.64
188.62
188.89
189.03
187.3
184.27
181.35
180.7
182.61
184.31
183.33
181.44
182.77
185.03
182.85
181.62
184.76
181.97
177.88
173.59
170.25
170.87
170.81
169.7

201.99
203.25
202.98
201.46
194.34
194.03
190.81
188.75
189.31
188.5
196.35
192.4
197.37
202.48
203.94
205.2
204.92
198.76
189.86
188.05
190.56
191.29
190.02
190.81
190.47
189.27
190.25
190.01
186.02
184.9
180.86
185.35
185.38
186.15
182.37
183.82
185.5
184.48
184.02
185.02
184.55
181.87
175.16
173.72
172.16
172.56
171.14

12990400
15852500
14328400
18887700
10539200
13742900
17411800
18662200
24249400
25625900
20366800
29228100
27019700
17297800
15028100
28264000
42633100
40751400
33651100
15408100
13341300
13411100
12429300
10286600
10474000
15650400
16631000
21610200
15111900
19761000
18739700
19270900
12335200
12051600
15901400
19674300
21198700
12741200
15632700
21485100
28949000
26929400
15231100
11500400
12462900
17540500
28967400

194.14
195.35
195.1
193.63
186.79
186.49
183.4
181.42
181.96
181.18
188.72
184.93
189.7
194.61
196.02
197.23
196.96
191.04
182.48
180.75
183.16
183.86
182.64
183.4
183.07
181.92
182.86
182.63
178.79
177.72
173.83
178.15
178.18
178.92
175.29
176.68
178.29
177.31
176.87
177.83
177.38
174.81
168.36
166.97
165.47
165.86
164.49

9/8/2009
9/4/2009
9/3/2009
9/2/2009
9/1/2009
8/31/2009
8/28/2009
8/27/2009
8/26/2009
8/25/2009
8/24/2009
8/21/2009
8/20/2009
8/19/2009
8/18/2009
8/17/2009
8/14/2009
8/13/2009
8/12/2009
8/11/2009
8/10/2009
8/7/2009
8/6/2009
8/5/2009
8/4/2009
8/3/2009
7/31/2009
7/30/2009
7/29/2009
7/28/2009
7/27/2009
7/24/2009
7/23/2009
7/22/2009
7/21/2009
7/20/2009
7/17/2009
7/16/2009
7/15/2009
7/14/2009
7/13/2009
7/10/2009
7/9/2009
7/8/2009
7/7/2009
7/6/2009
7/2/2009

172.98
167.28
166.44
164.62
167.99
168.16
172.27
168.75
168.92
169.46
170.12
167.65
164.98
162.75
161.63
163.55
167.94
166.65
162.55
163.69
165.66
165.49
165.58
165.75
164.93
165.21
162.99
161.7
158.9
158.88
160.17
156.95
156.63
157.79
153.29
153.27
149.08
145.76
145.04
142.03
139.54
136.34
137.76
135.92
138.48
138.7
141.25

173.14
170.7
167.1
167.61
170
168.85
172.49
169.57
169.55
170.94
170.71
169.37
166.72
165.3
164.24
163.59
168.23
168.67
166.71
164.38
166.6
166.6
166.51
167.39
165.57
166.64
165
164.72
160.45
160.1
160.88
160
158.44
158.73
153.43
155.04
152.02
148.02
147
143.18
142.34
138.97
137.99
138.04
139.68
138.99
142.83

172
167.09
165
164.11
164.94
166.5
168.53
164.83
166.76
169.13
168.27
166.8
164.61
162.45
161.41
159.42
165.53
166.5
162.46
161.88
163.66
164.8
163.09
164.21
164.21
164.87
162.91
161.5
158.25
157.6
157.26
156.5
155.56
156.11
149.75
150.89
148.63
145.57
144.32
141.16
137.53
136.32
135.93
134.42
135.18
136.25
139.79

172.93
170.31
166.55
165.18
165.3
168.21
170.05
169.45
167.41
169.4
169.06
169.22
166.33
164.6
164
159.59
166.78
168.42
165.31
162.83
164.72
165.51
163.91
165.11
165.55
166.43
163.39
162.79
160.03
160
160.1
159.99
157.82
156.74
151.51
152.91
151.75
147.52
146.88
142.27
142.34
138.52
136.36
137.22
135.4
138.61
140.02

11251700
13379600
10498400
13008900
16751000
11119200
16203600
16042200
10857100
11584100
14533200
14859800
12215400
14759700
15398300
18727900
10922000
15713600
15895400
12690800
10724800
13834100
12200600
15113700
14136100
14080000
15090600
16771600
13648500
12984100
15475400
15655800
18820100
31218000
31242200
26268800
21505500
14056100
17342400
12401700
17267900
15902700
12250900
20568900
16485600
17810300
13231400

166.21
163.69
160.08
158.76
158.88
161.68
163.44
162.87
160.91
162.82
162.49
162.65
159.87
158.21
157.63
153.39
160.3
161.88
158.89
156.5
158.32
159.08
157.54
158.7
159.12
159.96
157.04
156.47
153.81
153.78
153.88
153.78
151.69
150.65
145.62
146.97
145.86
141.79
141.17
136.74
136.81
133.14
131.06
131.89
130.14
133.23
134.58

7/1/2009
6/30/2009
6/29/2009
6/26/2009
6/25/2009
6/24/2009
6/23/2009
6/22/2009
6/19/2009
6/18/2009
6/17/2009
6/16/2009
6/15/2009
6/12/2009
6/11/2009
6/10/2009
6/9/2009
6/8/2009
6/5/2009
6/4/2009
6/3/2009
6/2/2009
6/1/2009
5/29/2009
5/28/2009
5/27/2009
5/26/2009
5/22/2009
5/21/2009
5/20/2009
5/19/2009
5/18/2009
5/15/2009
5/14/2009
5/13/2009
5/12/2009
5/11/2009
5/8/2009
5/7/2009
5/6/2009
5/5/2009
5/4/2009
5/1/2009
4/30/2009
4/29/2009
4/28/2009
4/27/2009

143.5
142.58
143.46
139.79
135.75
135.42
136.4
140.67
138.07
136.11
136.67
136.66
136.01
138.81
139.55
142.28
143.81
143.82
145.31
140.13
140
138.99
136.47
135.39
133.45
131.78
124.76
124.05
125.15
127.63
126.82
123.73
122.32
119.78
123.21
129.56
127.37
129.04
132.33
133.33
131.75
128.24
125.8
126.22
124.85
123.35
122.9

144.66
143.8
143.95
143.56
140.2
137.5
136.95
141.56
139.5
138
137.45
138.47
136.93
139.1
141.56
142.35
144.56
144.23
146.4
144.18
141.11
141.34
139.99
135.9
135.39
134.98
130.83
124.18
126.78
129.21
129.31
126.7
124.62
123.53
124.02
129.71
130.96
131.23
132.39
133.5
132.86
132.25
127.95
127
126.85
126.21
125

142.52
141.8
141.54
139.74
135.21
134.86
132.88
136.33
136.9
135.59
134.53
136.1
134.89
136.04
138.55
138.3
140.55
139.43
143.21
140.04
139.07
138.35
136
133.85
132.03
130.91
124.55
121.75
122.89
125.3
125.74
121.57
121.61
119.7
119.38
123.25
127.12
126.26
127.9
130.22
131.12
127.68
125.8
124.92
123.83
123.26
122.66

142.83
142.43
141.97
142.44
139.86
136.22
134.01
137.37
139.48
135.88
135.58
136.35
136.09
136.97
139.95
140.25
142.72
143.85
144.67
143.74
140.95
139.49
139.35
135.81
135.07
133.05
130.78
122.5
124.18
125.87
127.45
126.65
122.42
122.95
119.49
124.42
129.57
129.19
129.06
132.5
132.71
132.07
127.24
125.83
125.14
123.9
124.73

14792100
15508000
20272000
15692300
21051700
17340200
25233300
22675500
25780600
15274300
20407600
18385900
19276800
20110200
18743700
24593700
24177300
33273300
22597000
19665500
20185700
16293700
16160700
16304800
17412600
23086500
22747400
10642800
14569500
13878000
13300800
16387200
13127400
15993800
21284700
21767200
14452100
16713000
18992000
16912100
14223400
21762800
14197000
17803200
16361100
16280600
17167500

137.28
136.9
136.46
136.91
134.43
130.93
128.8
132.03
134.06
130.6
130.31
131.05
130.8
131.65
134.51
134.8
137.18
138.26
139.05
138.16
135.47
134.07
133.94
130.53
129.82
127.88
125.7
117.74
119.36
120.98
122.5
121.73
117.66
118.17
114.85
119.59
124.54
124.17
124.05
127.35
127.55
126.94
122.3
120.94
120.28
119.09
119.88

4/24/2009
4/23/2009
4/22/2009
4/21/2009
4/20/2009
4/17/2009
4/16/2009
4/15/2009
4/14/2009
4/13/2009
4/9/2009
4/8/2009
4/7/2009
4/6/2009
4/3/2009
4/2/2009
4/1/2009
3/31/2009
3/30/2009
3/27/2009
3/26/2009
3/25/2009
3/24/2009
3/23/2009
3/20/2009
3/19/2009
3/18/2009
3/17/2009
3/16/2009
3/13/2009
3/12/2009
3/11/2009
3/10/2009
3/9/2009
3/6/2009
3/5/2009
3/4/2009
3/3/2009
3/2/2009
2/27/2009
2/26/2009
2/25/2009
2/24/2009
2/23/2009
2/20/2009
2/19/2009
2/18/2009

124.64
126.62
122.63
118.89
121.73
121.18
119.19
117.2
119.57
120.01
118.42
115.43
116.53
114.94
114.19
110.14
104.09
105.45
104.51
108.23
107.83
107.58
106.36
102.71
102.09
101.85
99.91
95.24
96.53
96.3
92.9
89.81
84.87
84.18
88.34
90.46
90.18
88.93
88.12
87.93
92
89.86
87.45
91.65
89.4
93.37
95.05

125.14
127.2
125.35
122.14
122.99
124.25
123.15
118.25
120.17
120.98
120
116.79
116.67
118.75
116.13
114.75
109
107.45
105.01
108.53
109.98
108.36
109.44
108.16
103.11
103.2
103.48
99.69
97.39
97.2
96.58
94.07
89.17
87.6
88.4
91.87
92.77
90.74
91.2
91.3
92.92
92.92
90.89
92
92.4
94.25
95.85

122.97
123.51
121.2
118.6
119.16
120.25
118.79
115.76
117.25
119
117.96
114.58
114.19
113.28
113.52
109.78
103.89
105
102.61
106.4
107.58
103.86
105.39
101.75
100.57
100.25
99.72
95.07
94.18
95.01
92
89.58
84.36
82.57
82.33
88.45
89.45
87.88
87.67
87.67
88.96
89.25
87
86.51
89
90.11
92.72

123.9
125.4
121.51
121.76
120.5
123.42
121.45
117.64
118.31
120.22
119.57
116.32
115
118.45
115.99
112.71
108.69
105.12
104.49
106.85
109.87
106.49
106.5
107.66
101.59
101.62
101.52
99.66
95.42
95.93
96.35
92.68
88.63
83.11
85.3
88.84
91.17
88.37
87.94
89.31
89.19
91.16
90.25
86.95
91.2
90.64
94.37

19313000
33755600
33527400
16810200
16659500
17767700
21194500
14745800
16236500
13901300
18955600
16272500
19163600
23502300
22722900
29013100
21049000
20338500
17957000
17602600
22009000
23093500
22879000
23799900
24842400
17863600
28429900
28094500
28473000
21470300
27444900
30227600
30152100
24939200
36112400
25246400
26478700
25869300
27533200
25237800
22495300
29751900
28825200
28106500
26797000
32957300
24456400

119.09
120.53
116.79
117.03
115.82
118.63
116.73
113.07
113.71
115.55
114.93
111.8
110.53
113.85
111.48
108.33
104.47
101.04
100.43
102.7
105.6
102.35
102.36
103.48
97.64
97.67
97.58
95.79
91.71
92.2
92.61
89.08
85.19
79.88
81.99
85.39
87.63
84.94
84.52
85.84
85.73
87.62
86.74
83.57
87.66
87.12
90.7

2/17/2009
2/13/2009
2/12/2009
2/11/2009
2/10/2009
2/9/2009
2/6/2009
2/5/2009
2/4/2009
2/3/2009
2/2/2009
1/30/2009
1/29/2009
1/28/2009
1/27/2009
1/26/2009
1/23/2009
1/22/2009
1/21/2009
1/20/2009
1/16/2009
1/15/2009
1/14/2009
1/13/2009
1/12/2009
1/9/2009
1/8/2009
1/7/2009
1/6/2009
1/5/2009
1/2/2009
12/31/2008
12/30/2008
12/29/2008
12/26/2008
12/24/2008
12/23/2008
12/22/2008
12/19/2008
12/18/2008
12/17/2008
12/16/2008
12/15/2008
12/12/2008
12/11/2008
12/10/2008
12/9/2008

96.87
98.99
95.83
96.37
101.33
100
97.02
92.77
93.22
91.92
89.1
92.6
93.09
92.12
90.19
88.86
86.82
88.04
79.39
81.93
84.3
80.57
86.24
88.24
90.46
93.21
90.43
91.81
95.95
93.17
85.88
85.97
87.42
86.52
86.64
86.14
86.87
90.02
89.94
89.31
91.03
93.98
95.99
92.8
97.35
97.87
98.04

97.04
99.94
99.75
98.31
102.51
103
100
97.25
96.25
93.38
92
93.62
94.34
95
91.55
90.97
89.87
90
82.88
82
84.38
84.12
87.25
89.74
90.99
93.38
93.15
92.5
97.17
96.18
91.04
87.74
88.05
87.62
87.42
86.25
87.87
90.03
90.94
90.83
91.1
96.48
96.21
99
101.24
99.49
103.6

94.28
98.12
95.83
95.77
97.06
99.5
97
92.62
93.1
90.28
88.9
90.01
92.6
91.5
89.74
88.3
86.5
85.82
79.31
78.2
80.4
80.05
84.72
86.35
87.55
90.14
90.04
90.26
92.39
92.71
85.16
85.34
84.72
85.07
85.24
84.55
85.9
84.69
88.8
88.44
88.02
92.75
93
92.53
94.83
96.5
97.21

94.53
99.16
99.27
96.82
97.83
102.51
99.72
96.46
93.55
92.98
91.51
90.13
93
94.2
90.73
89.64
88.36
88.36
82.83
78.2
82.33
83.38
85.33
87.71
88.66
90.58
92.7
91.01
93.02
94.58
90.75
85.35
86.29
86.61
85.81
85.04
86.38
85.74
90
89.43
89.16
95.43
94.75
98.27
95
98.21
100.06

24222800
21749200
29185300
24106200
30323600
25536100
24543200
26758800
28872200
21403900
19937400
23267100
21168900
30764500
22072800
24722800
27277500
50340300
38902500
32854100
37415200
65415500
36488000
28514200
22061300
19530200
23912000
26894600
46046800
42200300
26643400
21697900
34557200
24500000
11011600
9690500
22679700
30169300
28640000
30622000
46209300
39053800
31848500
37184800
37164900
33501700
42982000

90.86
95.31
95.41
93.06
94.03
98.53
95.85
92.71
89.92
89.37
87.96
86.63
89.39
90.54
87.21
86.16
84.93
84.93
79.61
75.16
79.13
80.14
82.02
84.3
85.22
87.06
89.1
87.47
89.41
90.91
87.22
82.03
82.94
83.25
82.48
81.74
83.02
82.41
86.5
85.96
85.7
91.72
91.07
94.45
91.31
94.39
96.17

12/8/2008
12/5/2008
12/4/2008
12/3/2008
12/2/2008
12/1/2008
11/28/2008
11/26/2008
11/25/2008
11/24/2008
11/21/2008
11/20/2008
11/19/2008
11/18/2008
11/17/2008
11/14/2008
11/13/2008
11/12/2008
11/11/2008
11/10/2008
11/7/2008
11/6/2008
11/5/2008
11/4/2008
11/3/2008
10/31/2008
10/30/2008
10/29/2008
10/28/2008
10/27/2008
10/24/2008
10/23/2008
10/22/2008
10/21/2008
10/20/2008
10/17/2008
10/16/2008
10/15/2008
10/14/2008
10/13/2008
10/10/2008
10/9/2008
10/8/2008
10/7/2008
10/6/2008
10/3/2008
10/2/2008

97.28
90.35
94.43
89.4
90.03
91.3
94.7
89.92
94.63
85.21
81.93
85.24
89.44
89.64
88.48
93.76
89.87
92.43
94.81
100.17
99.24
101.05
108.91
109.99
105.93
107.4
108.23
100.86
95.43
95.07
90.33
96.51
97.37
96.95
99.78
99.6
99.77
103.84
116.26
104.55
85.7
93.35
85.91
100.48
91.96
104
108.01

100.8
94.49
95.21
96.23
92.65
92.27
94.76
95.25
94.71
94.79
84.12
86.45
91.58
90.99
90.55
93.99
96.44
93.24
97.17
100.4
99.85
102.78
109.72
111.79
109.1
110.78
112.19
109.54
100.5
97.63
97.9
99.25
101.25
97.9
100.03
102.04
103.43
107
116.4
110.53
100
95.8
96.33
101.5
98.78
106.5
108.79

95.8
88.86
89.06
88.8
86.5
88.92
91.86
89.85
88.16
84.84
79.14
80
86.21
86.86
87.26
90
86.02
90.01
92.26
94.5
95.72
98
102.99
106.67
104.86
105.14
107.61
99.94
92.37
91.86
90.11
91.9
92.93
91.16
93.64
85.89
91.74
97.89
103.14
101.02
85
86.6
85.68
88.95
87.54
94.65
100

99.72
94
91.41
95.9
92.47
88.93
92.67
95
90.8
92.95
82.58
80.49
86.29
89.91
88.14
90.24
96.44
90.12
94.77
95.88
98.24
99.1
103.3
110.99
106.96
107.59
111.04
104.55
99.91
92.09
96.38
98.23
96.87
91.49
98.44
97.4
101.89
97.95
104.08
110.26
96.8
88.74
89.79
89.16
98.14
97.07
100.1

42326500
37278400
38977500
47810000
41025800
32991700
10634800
32137000
44117600
51509200
56045400
61314800
41853600
43203400
41518800
50188100
66217400
42106300
43733500
40136500
39116200
47109800
44873400
49952900
37783500
59277000
58503200
69677800
58361900
43170400
56787800
59836800
80314600
78345000
55280200
62936700
70732900
56577700
70749800
54967000
79260700
57763700
78847900
67099000
75264900
81942800
57477300

95.85
90.35
87.86
92.17
88.88
85.48
89.07
91.31
87.27
89.34
79.37
77.36
82.94
86.42
84.72
86.73
92.69
86.62
91.09
92.16
94.42
95.25
99.29
106.68
102.81
103.41
106.73
100.49
96.03
88.51
92.64
94.41
93.11
87.94
94.62
93.62
97.93
94.15
100.04
105.98
93.04
85.29
86.3
85.7
94.33
93.3
96.21

10/1/2008
9/30/2008
9/29/2008
9/26/2008
9/25/2008
9/24/2008
9/23/2008
9/22/2008
9/19/2008
9/18/2008
9/17/2008
9/16/2008
9/15/2008
9/12/2008
9/11/2008
9/10/2008
9/9/2008
9/8/2008
9/5/2008
9/4/2008
9/3/2008
9/2/2008
8/29/2008
8/28/2008
8/27/2008
8/26/2008
8/25/2008
8/22/2008
8/21/2008
8/20/2008
8/19/2008
8/18/2008
8/15/2008
8/14/2008
8/13/2008
8/12/2008
8/11/2008
8/8/2008
8/7/2008
8/6/2008
8/5/2008
8/4/2008
8/1/2008
7/31/2008
7/30/2008
7/29/2008
7/28/2008

111.92
108.25
119.62
124.91
129.8
127.27
131.85
139.94
142.6
130.57
138.49
133.86
142.03
150.91
148.18
152.32
156.86
164.57
158.59
165.86
166.84
172.4
172.96
175.28
173.31
172.76
176.15
175.82
174.47
174.77
174.54
175.57
179.04
178.33
177.98
173.52
170.07
163.86
162.71
159.97
155.42
156.6
159.9
157.54
157.78
155.41
162.34

112.36
115
119.68
129.8
134.79
130.95
135.8
140.25
144.2
135.43
138.51
142.5
147.69
150.91
152.99
154.99
159.96
164.89
162.4
167.91
168.68
173.5
173.5
176.25
175.76
174.88
176.23
177.5
175.45
176.94
177.07
177.81
179.75
180.45
180
179.29
176.5
169.65
166.15
167.4
160.8
157.9
159.99
162.2
160.49
159.45
162.47

107.39
106.3
100.59
123
128.52
125.15
126.66
130.66
136.31
120.68
127.83
132.15
140.36
146.5
146
148.8
149.79
151.46
157.65
160.81
164
165
169.04
172.75
172.19
172.61
171.66
175.57
171.89
173.61
171.81
173.82
175.05
177.84
175.9
173.51
169.67
163.75
161.5
158
154.82
152.91
155.75
156.98
156.08
153.65
154.02

109.12
113.66
105.26
128.24
131.93
128.71
126.84
131.05
140.91
134.09
127.83
139.88
140.36
148.94
152.65
151.61
151.68
157.92
160.18
161.22
166.96
166.19
169.53
173.74
174.67
173.64
172.55
176.79
174.29
175.84
173.53
175.39
175.74
179.32
179.3
176.73
173.56
169.55
163.57
164.19
160.64
153.23
156.66
158.95
159.88
157.08
154.4

46303000
58095800
93644900
40230400
35930200
37393400
45727300
30596900
51102700
59866200
42873400
42851300
32879800
28322400
34683400
34755100
44465200
37356400
28103000
26549500
26244100
27884400
21403200
15406600
17063600
15912500
17300900
15700400
19276600
18105400
22007300
19714800
25294700
25403600
30083800
29867100
31832300
25499900
24013300
28264600
24584700
21161700
19451400
22767800
25899400
24431100
27882600

104.88
109.24
101.17
123.26
126.81
123.71
121.91
125.96
135.44
128.88
122.86
134.45
134.91
143.15
146.72
145.72
145.79
151.79
153.96
154.96
160.47
159.73
162.94
166.99
167.88
166.89
165.85
169.92
167.52
169.01
166.79
168.58
168.91
172.35
172.34
169.86
166.82
162.96
157.22
157.81
154.4
147.28
150.57
152.78
153.67
150.98
148.4

7/25/2008
7/24/2008
7/23/2008
7/22/2008
7/21/2008
7/18/2008
7/17/2008
7/16/2008
7/15/2008
7/14/2008
7/11/2008
7/10/2008
7/9/2008
7/8/2008
7/7/2008
7/3/2008
7/2/2008
7/1/2008
6/30/2008
6/27/2008
6/26/2008
6/25/2008
6/24/2008
6/23/2008
6/20/2008
6/19/2008
6/18/2008
6/17/2008
6/16/2008
6/13/2008
6/12/2008
6/11/2008
6/10/2008
6/9/2008
6/6/2008
6/5/2008
6/4/2008
6/3/2008
6/2/2008
5/30/2008
5/29/2008
5/28/2008
5/27/2008
5/23/2008
5/22/2008
5/21/2008
5/20/2008

160.4
164.32
164.99
149
166.9
168.52
174.1
170.2
172.48
179.24
175.47
174.92
180.2
175.4
173.16
169.59
175.2
164.23
170.19
166.51
174.07
174.61
172.37
174.74
179.35
178.55
181.12
178.1
171.3
171.64
181.49
184.34
180.51
184.79
188
186.34
184.02
186.86
188.6
187.45
186.76
187.41
182.75
180.77
179.26
185.67
181.82

163
165.26
168.37
162.76
167.5
169.65
174.98
172.93
173.74
179.3
177.11
177.34
180.91
179.7
177.13
172.17
177.45
174.72
172
170.57
174.84
178.83
175.78
175.88
181
182.34
182.2
181.99
177.9
174.16
182.6
186
186.78
184.94
189.95
189.84
187.09
188.2
189.65
189.54
188.2
187.95
186.43
181.99
181.33
187.95
186.16

158.65
158.45
161.56
146.53
161.12
165
171.39
168.6
166.39
173.08
171
171.37
174.14
172.74
171.9
165.75
168.18
164
166.62
164.15
168.01
173.88
171.63
171.56
175
176.8
177.35
177.41
169.07
165.31
171.2
179.59
179.02
175.75
185.55
185.7
183.23
182.34
184.53
187.38
185.5
183.72
181.84
177.8
172
176.25
180.12

162.12
159.03
166.26
162.02
166.29
165.15
171.81
172.81
169.64
173.88
172.58
176.63
174.25
179.55
175.16
170.12
168.18
174.68
167.44
170.09
168.26
177.39
173.25
173.16
175.27
180.9
178.75
181.43
176.84
172.37
173.26
180.81
185.64
181.61
185.64
189.43
185.19
185.37
186.1
188.75
186.69
187.01
186.43
181.17
177.05
178.19
185.9

22629900
29986400
37920300
67128300
48588200
31014800
27054500
26706800
37144400
31644800
33214700
30024600
31992000
31726800
29299700
18691500
29911400
39688600
24435600
37223200
31057500
23016100
22212400
23063600
31727400
28283900
28981000
32130600
37561800
48069900
46726200
34341100
40728600
67442600
34438700
26980200
25963700
26804300
24280000
21792300
23113800
26570700
28210900
32389900
43097700
41344900
34637500

155.82
152.85
159.8
155.73
159.83
158.73
165.14
166.1
163.05
167.13
165.88
169.77
167.48
172.58
168.36
163.51
161.65
167.89
160.94
163.48
161.72
170.5
166.52
166.43
168.46
173.87
171.81
174.38
169.97
165.67
166.53
173.79
178.43
174.56
178.43
182.07
178
178.17
178.87
181.42
179.44
179.75
179.19
174.13
170.17
171.27
178.68

5/19/2008
5/16/2008
5/15/2008
5/14/2008
5/13/2008
5/12/2008
5/9/2008
5/8/2008
5/7/2008
5/6/2008
5/5/2008
5/2/2008
5/1/2008
4/30/2008
4/29/2008
4/28/2008
4/25/2008
4/24/2008
4/23/2008
4/22/2008
4/21/2008
4/18/2008
4/17/2008
4/16/2008
4/15/2008
4/14/2008
4/11/2008
4/10/2008
4/9/2008
4/8/2008
4/7/2008
4/4/2008
4/3/2008
4/2/2008
4/1/2008
3/31/2008
3/28/2008
3/27/2008
3/26/2008
3/25/2008
3/24/2008
3/20/2008
3/19/2008
3/18/2008
3/17/2008
3/14/2008
3/13/2008

187.86
190.11
186.81
191.23
188.61
185.21
183.16
183.77
186.05
184.66
181.92
180.19
174.96
176.19
171.11
169.75
170.7
165.34
164.05
167.4
162.21
159.12
154.17
151.72
149.4
146.77
152.72
151.13
153.31
153.55
156.13
152.19
147.06
148.78
146.3
143.27
141.8
144.95
140.87
139.96
134.01
131.12
133.12
129.18
122.55
129.88
124.1

188.69
190.3
189.9
192.24
191.45
188.87
184.25
186.5
188.2
187.12
185.31
181.92
180
180
175.66
173.75
171.1
169.98
164.84
168
168.5
162.26
156
154.1
149.72
149.25
153.3
155.42
153.89
156.45
159.69
154.71
153.63
151.2
149.66
145.71
144.65
145.31
145.74
143.1
140.85
133.29
134.29
133
128.59
130.3
129.5

181.3
187
184.2
185.57
187.86
182.85
181.37
183.07
180.54
182.18
181.05
178.55
174.86
172.92
170.25
169.13
166.42
159.19
161.08
158.09
161.76
158.38
153.35
150.62
145.72
144.54
146.4
150.6
150.46
152.32
155.11
150.75
147
145.85
143.61
142.52
141.6
139.99
140.64
137.33
133.64
129.18
129.67
128.67
122.55
124.2
123

183.6
187.62
189.73
186.26
189.96
188.16
183.45
185.06
182.59
186.66
184.73
180.94
180
173.95
175.05
172.24
169.73
168.94
162.89
160.2
168.16
161.04
154.49
153.7
148.38
147.78
147.14
154.55
151.44
152.84
155.89
153.08
151.61
147.49
149.53
143.5
143.01
140.25
145.06
140.98
139.53
133.27
129.67
132.82
126.73
126.61
127.94

33779300
27348900
31186000
32743700
29401300
29234400
24038300
32110200
41326200
32816800
30519900
35931500
32270600
40697300
32981300
28114800
35445500
60573800
53721100
51413300
37112600
36670200
25152400
28420500
24929900
30181700
43217000
34134400
31192800
36224800
41368800
30514900
37556000
37320300
36877400
27430900
25521800
35708200
42217300
37585400
38104300
32456700
36090600
43040000
38307100
41308600
45075100

176.47
180.33
182.36
179.02
182.58
180.85
176.32
177.87
175.5
179.41
177.55
173.91
173.01
167.19
168.25
165.55
163.14
162.38
156.56
153.98
161.63
154.78
148.49
147.73
142.62
142.04
141.42
148.55
145.56
146.9
149.83
147.13
145.72
141.76
143.72
137.93
137.45
134.8
139.43
135.5
134.11
128.09
124.63
127.66
121.81
121.69
122.97

3/12/2008
3/11/2008
3/10/2008
3/7/2008
3/6/2008
3/5/2008
3/4/2008
3/3/2008
2/29/2008
2/28/2008
2/27/2008
2/26/2008
2/25/2008
2/22/2008
2/21/2008
2/20/2008
2/19/2008
2/15/2008
2/14/2008
2/13/2008
2/12/2008
2/11/2008
2/8/2008
2/7/2008
2/6/2008
2/5/2008
2/4/2008
2/1/2008
1/31/2008
1/30/2008
1/29/2008
1/28/2008
1/25/2008
1/24/2008
1/23/2008
1/22/2008
1/18/2008
1/17/2008
1/16/2008
1/15/2008
1/14/2008
1/11/2008
1/10/2008
1/9/2008
1/8/2008
1/7/2008
1/4/2008

127.04
124.1
121.98
120.41
124.61
123.58
121.99
124.44
129.29
127.2
118.23
117.64
118.59
122.48
126.05
122.2
125.99
126.27
129.4
126.68
130.7
128.01
122.08
119.97
130.83
130.43
134.21
136.24
129.45
131.37
131.15
128.16
138.99
139.99
136.19
148.06
161.71
161.51
165.23
177.72
177.52
176
177.58
171.3
180.14
181.25
191.45

128.68
127.48
123.46
122.98
127.5
125.14
124.88
125.98
130.21
132.2
123.05
121.09
120.17
122.51
126.47
124.6
126.75
127.08
130.8
129.78
131
129.98
125.7
124.78
131.92
134
135.9
136.59
136.65
135.45
132.79
133.2
139.09
140.7
140
159.98
165.75
165.36
169.01
179.22
179.42
177.85
181
179.5
182.46
183.6
193

125.17
122
119.37
119.05
120.81
122.25
120.4
118
124.8
125.77
118.09
115.44
116.66
115.87
120.86
121.68
121.44
124.06
127.01
125.63
123.62
127.2
121.6
117.27
121.77
128.9
131.42
132.18
129.4
130
129.05
126.45
129.61
132.01
126.14
146
159.61
158.42
156.7
164.66
175.17
170
175.41
168.3
170.8
170.23
178.89

126.03
127.35
119.69
122.25
120.93
124.49
124.62
121.73
125.02
129.91
122.96
119.15
119.74
119.46
121.54
123.82
122.18
124.63
127.46
129.4
124.86
129.45
125.48
121.24
122
129.36
131.65
133.75
135.36
132.18
131.54
130.01
130.01
135.6
139.07
155.64
161.36
160.89
159.64
169.04
178.78
172.69
178.02
179.4
171.25
177.64
180.05

37843900
41569400
35699600
43945100
52632100
43637000
63763700
56894400
44838600
57794800
52683500
53746000
44884800
54638500
33504100
34551400
35894500
32189300
34074900
34590500
43785000
42908300
48427600
74404700
56188300
40751500
32115500
36098000
48059800
44394700
39285100
52673000
55526400
71638100
1.2E+08
86955500
61583700
62780700
79065900
83688500
39301800
44010200
52963400
64781500
54422000
74006900
51994000

121.13
122.4
115.04
117.5
116.23
119.65
119.78
117
120.16
124.86
118.18
114.52
115.09
114.82
116.82
119.01
117.43
119.79
122.51
124.37
120.01
124.42
120.61
116.53
117.26
124.33
126.54
128.55
130.1
127.05
126.43
124.96
124.96
130.33
133.67
149.59
155.09
154.64
153.44
162.47
171.84
165.98
171.1
172.43
164.6
170.74
173.06

1/3/2008
1/2/2008
12/31/2007
12/28/2007
12/27/2007
12/26/2007
12/24/2007
12/21/2007
12/20/2007
12/19/2007
12/18/2007
12/17/2007
12/14/2007
12/13/2007
12/12/2007
12/11/2007
12/10/2007
12/7/2007
12/6/2007
12/5/2007
12/4/2007
12/3/2007
11/30/2007
11/29/2007
11/28/2007
11/27/2007
11/26/2007
11/23/2007
11/21/2007
11/20/2007
11/19/2007
11/16/2007
11/15/2007
11/14/2007
11/13/2007
11/12/2007
11/9/2007
11/8/2007
11/7/2007
11/6/2007
11/5/2007
11/2/2007
11/1/2007
10/31/2007
10/30/2007
10/29/2007
10/26/2007

195.41
199.27
199.5
200.59
198.95
199.01
195.03
190.12
185.43
182.98
186.52
190.72
190.37
190.19
193.44
194.75
193.59
190.54
186.19
182.89
177.15
181.86
187.34
179.43
176.82
175.22
173.59
172
165.84
165.67
166.1
165.3
166.39
177.16
160.85
165.28
171.15
186.67
190.61
187.05
185.29
189.21
188.6
187.63
186.18
185.45
185.29

197.39
200.26
200.5
201.56
202.96
200.96
199.33
193.91
187.83
184.64
187.33
192.65
193.2
192.12
194.48
196.83
195.66
194.99
190.1
186
180.9
184.14
187.7
185.17
180.6
175.79
177.27
172.05
172.35
171.79
168.2
167.02
169.59
177.57
170.98
167.7
175.12
186.9
192.68
192
188.96
189.44
190.1
190.12
189.37
186.59
185.37

192.69
192.55
197.75
196.88
197.8
196.82
194.79
189.89
183.33
180.9
178.6
182.98
189.54
187.82
185.76
187.39
192.69
188.04
186.12
182.41
176.99
177.7
179.7
179.15
175.35
170.01
172.35
169.75
164.67
163.53
162.1
159.33
160.3
163.74
153.76
150.63
165.21
167.77
186.13
185.27
184.24
183.49
180
184.95
184.73
184.7
182.88

194.93
194.84
198.08
199.83
198.57
198.95
198.8
193.91
187.21
183.12
182.98
184.4
190.39
191.83
190.86
188.54
194.21
194.3
189.95
185.5
179.81
178.86
182.22
184.29
180.22
174.81
172.54
171.54
168.46
168.85
163.95
166.39
164.3
166.11
169.96
153.76
165.37
175.47
186.3
191.79
186.18
187.87
187.44
189.95
187
185.09
184.7

30073800
38542100
19261900
24987400
28411700
25133300
17150100
35498600
27644900
29552800
43664400
36596200
24082600
30879200
43773600
39675900
25799200
38073800
32136100
31871500
27635700
34338200
42421500
37533100
41104000
47036800
46634100
16634200
43493200
55130100
41196800
49391300
53095600
51695400
62034100
63057700
54458700
67458500
35473400
34097400
28720600
35789800
28751300
29761100
33550500
19305500
25219800

187.36
187.27
190.39
192.07
190.86
191.22
191.08
186.38
179.94
176.01
175.87
177.24
182.99
184.38
183.45
181.22
186.67
186.75
182.57
178.29
172.83
171.91
175.14
177.13
173.22
168.02
165.84
164.88
161.92
162.29
157.58
159.93
157.92
159.66
163.36
147.79
158.95
168.65
179.06
184.34
178.95
180.57
180.16
182.57
179.74
177.9
177.53

10/25/2007
10/24/2007
10/23/2007
10/22/2007
10/19/2007
10/18/2007
10/17/2007
10/16/2007
10/15/2007
10/12/2007
10/11/2007
10/10/2007
10/9/2007
10/8/2007
10/5/2007
10/4/2007
10/3/2007
10/2/2007
10/1/2007
9/28/2007
9/27/2007
9/26/2007
9/25/2007
9/24/2007
9/21/2007
9/20/2007
9/19/2007
9/18/2007
9/17/2007
9/14/2007
9/13/2007
9/12/2007
9/11/2007
9/10/2007
9/7/2007
9/6/2007
9/5/2007
9/4/2007
8/31/2007
8/30/2007
8/29/2007
8/28/2007
8/27/2007
8/24/2007
8/23/2007
8/22/2007
8/21/2007

184.87
185.81
188.56
170.35
174.24
171.5
172.69
165.54
167.98
163.01
169.49
167.55
170.2
163.49
158.37
158
157.78
156.55
154.63
153.44
153.77
154.47
146.84
146.73
141.14
140.15
143.02
139.06
138.99
136.57
138.83
135.99
137.9
136.99
132.01
135.56
144.97
139.94
139.49
132.67
129.88
130.99
133.39
130.53
133.09
131.22
122.21

185.9
187.21
188.6
174.9
174.63
174.19
173.04
170.18
169.57
167.28
171.88
167.88
171.11
167.91
161.58
158.08
159.18
158.59
157.41
154.6
154.52
155
153.22
149.85
144.65
141.79
143.16
142.85
140.59
138.98
139
139.4
138.3
138.04
132.3
137.57
145.84
145.73
139.65
138.25
134.18
132.41
134.66
135.37
133.34
132.75
128.96

181.66
179.24
182.76
169.96
170
171.05
169.18
165.15
163.5
161.8
153.21
165.6
166.68
162.97
157.7
153.5
157.01
155.89
152.93
152.75
152.32
151.25
146.82
146.65
140.31
139.32
139.4
137.83
137.6
136.2
136.65
135.75
133.75
133.95
130
132.71
136.1
139.84
137.41
132.3
129.54
126.63
132.1
129.81
129.76
130.33
121

182.78
185.93
186.16
174.36
170.42
173.5
172.75
169.58
166.98
167.25
162.23
166.79
167.86
167.91
161.45
156.24
157.92
158.45
156.34
153.47
154.5
152.77
153.18
148.28
144.15
140.31
140.77
140.92
138.41
138.81
137.2
136.85
135.49
136.71
131.77
135.01
136.76
144.16
138.48
136.25
134.08
126.82
132.25
135.3
131.07
132.51
127.57

34771500
46017200
64113000
58910700
46135000
29417000
40271900
38136800
38497500
35292000
58714000
23842500
39438800
29854600
33695400
23462800
24732800
28288200
29895300
21967900
23507100
34831000
42591100
37577200
40674300
24708600
36674300
38003200
28334700
21690000
23434400
36527500
34710200
53137100
51092000
67902200
83150800
47030100
31317400
51270800
41673600
42120200
25265700
32565500
30958500
37920200
46537400

175.68
178.71
178.93
167.59
163.8
166.76
166.04
162.99
160.49
160.75
155.93
160.31
161.34
161.39
155.18
150.17
151.79
152.29
150.27
147.51
148.5
146.84
147.23
142.52
138.55
134.86
135.3
135.45
133.03
133.42
131.87
131.53
130.23
131.4
126.65
129.77
131.45
138.56
133.1
130.96
128.87
121.89
127.11
130.04
125.98
127.36
122.61

8/20/2007
8/17/2007
8/16/2007
8/15/2007
8/14/2007
8/13/2007
8/10/2007
8/9/2007
8/8/2007
8/7/2007
8/6/2007
8/3/2007
8/2/2007
8/1/2007
7/31/2007
7/30/2007
7/27/2007
7/26/2007
7/25/2007
7/24/2007
7/23/2007
7/20/2007
7/19/2007
7/18/2007
7/17/2007
7/16/2007
7/13/2007
7/12/2007
7/11/2007
7/10/2007
7/9/2007
7/6/2007
7/5/2007
7/3/2007
7/2/2007
6/29/2007
6/28/2007
6/27/2007
6/26/2007
6/25/2007
6/22/2007
6/21/2007
6/20/2007
6/19/2007
6/18/2007
6/15/2007
6/14/2007

123.96
122.01
117.01
122.74
128.29
128.32
123.12
131.11
136.76
134.94
132.9
135.26
136.65
133.64
142.97
144.33
146.19
145.91
137.35
138.88
143.31
141.65
140.3
138.19
138.3
138.39
135.03
133.85
132.07
128.88
132.38
133.13
128.8
122
121.05
121.97
122.36
120.61
123.98
124.19
123.85
121.7
123.87
124.69
123.28
120.62
117.2

124.5
123.5
118.5
124.86
128.3
129.35
127.75
133
136.86
137.24
135.27
135.95
136.96
135.38
143.48
145.45
148.92
148.5
138.36
141
145.22
144.18
140.81
138.44
139.6
139.98
137.85
134.24
133.7
134.5
132.9
133.34
132.97
127.4
122.09
124
122.49
122.04
124
125.09
124.45
124.29
124.66
125.01
125.18
120.67
119.45

120.5
119.82
111.62
119.65
123.71
126.5
120.3
125.09
132
132.63
128.3
131.5
134.15
127.77
131.52
139.57
143.78
136.96
135
134.15
140.93
140
139.65
136.04
137.5
137.5
134.52
132.39
131.31
128.81
129.18
130.4
128.69
121.5
119.3
121.09
120
119.26
118.72
121.06
122.38
120.72
121.5
122.91
122.54
119.86
116.42

122.22
122.06
117.05
119.9
124.03
127.79
125
126.39
134.01
135.03
135.25
131.85
136.49
135
131.76
141.43
143.85
146
137.26
134.89
143.7
143.75
140
138.12
138.91
138.1
137.73
134.07
132.39
132.35
130.33
132.3
132.75
127.17
121.26
122.04
120.56
121.89
119.65
122.34
123
123.9
121.55
123.66
125.09
120.5
118.75

28689900
42680800
66667500
35459000
26393100
26889700
50383900
40192700
28860600
33926300
33041800
24256700
30451600
62505600
62942600
39535300
41467800
78093900
53435100
64117600
37017500
41706200
26174700
27030600
25355700
33432600
32414500
25164600
29349000
44821700
35565000
31239100
51894700
41517200
35530800
40637200
29933700
34810600
48035900
34478700
22567000
30965900
32054000
33679500
32521600
28972100
34759500

117.47
117.32
112.5
115.24
119.21
122.83
120.14
121.48
128.8
129.78
130
126.73
131.19
129.76
126.64
135.94
138.26
140.33
131.93
129.65
138.12
138.17
134.56
132.75
133.51
132.74
132.38
128.86
127.25
127.21
125.27
127.16
127.59
122.23
116.55
117.3
115.88
117.16
115
117.59
118.22
119.09
116.83
118.86
120.23
115.82
114.14

6/13/2007
6/12/2007
6/11/2007
6/8/2007
6/7/2007
6/6/2007
6/5/2007
6/4/2007
6/1/2007
5/31/2007
5/30/2007
5/29/2007
5/25/2007
5/24/2007
5/23/2007
5/22/2007
5/21/2007
5/18/2007
5/17/2007
5/16/2007
5/15/2007
5/14/2007
5/11/2007
5/10/2007
5/9/2007
5/8/2007
5/7/2007
5/4/2007
5/3/2007
5/2/2007
5/1/2007
4/30/2007
4/27/2007
4/26/2007
4/25/2007
4/24/2007
4/23/2007
4/20/2007
4/19/2007
4/18/2007
4/17/2007
4/16/2007
4/13/2007
4/12/2007
4/11/2007
4/10/2007
4/9/2007

121.15
119.35
126
125.82
124.99
122.3
121.41
118.63
121.1
120.07
114.3
114.45
112
112.81
114.02
112.49
110.31
110.23
107.15
108.53
109.57
109.62
107.74
106.63
104.91
103.47
101.08
100.8
100.73
99.65
99.59
100.09
98.18
101.58
94.23
93.96
91.59
90.89
90.19
90.16
92
90.57
90.9
92.04
93.9
93.67
95.21

121.19
121.71
126.15
125.83
127.61
124.05
122.69
121.73
121.19
122.17
118.88
114.86
113.78
114.46
115
113.75
112.45
110.64
109.87
108.83
110.2
110
109.13
108.84
106.96
105.15
104.35
101.6
101.45
100.54
100.35
101
99.95
102.5
95.4
96.39
93.8
91.18
91.25
90.85
92.3
91.5
91.4
92.31
93.95
94.26
95.3

115.4
118.31
119.54
122.29
123.19
121.95
120.5
117.9
118.29
119.54
113.53
112.69
111.5
110.37
112.59
112.01
110.05
109.77
107.15
103.42
106.48
108.25
106.78
105.92
104.89
103.42
101.01
100.5
100.01
99.47
98.55
99.67
97.69
98.3
93.8
91.3
91.42
90.55
89.83
89.6
89.7
90.25
90.06
90.72
92.33
93.41
93.04

117.5
120.38
120.19
124.49
124.07
123.64
122.67
121.33
118.4
121.19
118.77
114.35
113.62
110.69
112.89
113.54
111.98
110.02
109.44
107.34
107.52
109.36
108.74
107.34
106.88
105.06
103.92
100.81
100.4
100.39
99.47
99.8
99.92
98.84
95.35
93.24
93.51
90.97
90.27
90.4
90.35
91.43
90.24
92.19
92.59
94.25
93.65

61476900
50948800
66937800
44345800
68395700
39722900
32885200
31666900
31616500
46323800
52801600
23060500
22605700
31691500
32549100
20443200
22853300
22190900
26260400
40241700
34089800
23283800
23346300
42759200
25634200
27999900
30769900
13642400
20574200
18040900
19018700
22018200
24978700
62063500
42398000
37687600
27867500
18670700
15211200
16573000
26854300
21751200
25712200
23452700
19607800
12588100
14762200

112.94
115.7
115.52
119.65
119.25
118.84
117.9
116.62
113.8
116.48
114.16
109.91
109.21
106.39
108.5
109.13
107.63
105.75
105.19
103.17
103.34
105.11
104.52
103.17
102.73
100.98
99.88
96.89
96.5
96.49
95.61
95.92
96.04
95
91.65
89.62
89.88
87.44
86.76
86.89
86.84
87.88
86.73
88.61
88.99
90.59
90.01

4/5/2007
4/4/2007
4/3/2007
4/2/2007
3/30/2007
3/29/2007
3/28/2007
3/27/2007
3/26/2007
3/23/2007
3/22/2007
3/21/2007
3/20/2007
3/19/2007
3/16/2007
3/15/2007
3/14/2007
3/13/2007
3/12/2007
3/9/2007
3/8/2007
3/7/2007
3/6/2007
3/5/2007
3/2/2007
3/1/2007
2/28/2007
2/27/2007
2/26/2007
2/23/2007
2/22/2007
2/21/2007
2/20/2007
2/16/2007
2/15/2007
2/14/2007
2/13/2007
2/12/2007
2/9/2007
2/8/2007
2/7/2007
2/6/2007
2/5/2007
2/2/2007
2/1/2007
1/31/2007
1/30/2007

94.12
94.94
94.14
94.14
94.28
94.19
94.88
95.71
93.99
93.35
93.73
91.99
91.35
90.24
89.54
89.96
88.6
89.41
88.07
88.8
88.59
88.05
87.8
85.89
86.77
84.03
83
86.3
89.84
89.16
90.8
85.98
84.65
85.25
85.44
84.63
85.16
84.43
85.88
85.43
84.48
84.45
84.3
84.12
86.23
84.86
86.43

94.68
95.14
95.23
94.25
94.68
94.19
95.4
96.83
95.9
94.07
94.36
94
91.84
91.55
89.99
90.36
90
90.6
89.99
88.85
88.72
88.97
88.31
88.65
87.54
88.31
85.6
87.08
90
90.34
90.81
89.49
86.16
85.41
85.62
85.64
85.29
85.18
86.2
86.51
86.38
84.47
85.23
85.25
86.27
86
86.49

93.52
94.13
93.76
93.02
92.75
92.23
93.15
95
93.3
93.3
93
91.65
91.06
89.59
89.32
89.31
87.92
88.4
87.99
87.4
87.46
87.45
87.4
85.76
85.21
83.75
83
83.41
87.61
88.85
88.53
85.96
84.16
84.66
84.78
84.57
84.3
83.63
83.21
85.41
83.55
82.86
83.94
83.7
84.74
84.35
85.25

94.68
94.27
94.5
93.65
92.91
93.75
93.24
95.46
95.85
93.52
93.96
93.87
91.48
91.13
89.59
89.57
90
88.4
89.87
87.97
88
87.72
88.19
86.32
85.41
87.06
84.61
83.93
88.51
89.07
89.51
89.2
85.9
84.83
85.21
85.3
84.7
84.88
83.27
86.18
86.15
84.15
83.94
84.75
84.74
85.73
85.55

12697000
17028000
20854800
17928300
21448500
25918700
33654900
33287600
30892400
16103000
20053300
24532000
17461300
25462900
20418000
19982100
28449500
30996100
26050300
16137000
18250400
22367300
25828100
29960700
30714300
50554600
32838400
40921900
21994600
18496200
29936600
41261200
22060800
14281000
12987900
18142200
20749500
25859700
30733600
24251100
38100900
30871200
20673300
22197500
23726500
30573900
20641800

91
90.61
90.83
90.01
89.3
90.11
89.62
91.75
92.13
89.89
90.31
90.22
87.93
87.59
86.11
86.09
86.5
84.97
86.38
84.55
84.58
84.31
84.76
82.97
82.09
83.68
81.32
80.67
85.07
85.61
86.03
85.73
82.56
81.53
81.9
81.99
81.41
81.58
80.04
82.83
82.8
80.88
80.68
81.46
81.45
82.4
82.23

1/29/2007
1/26/2007
1/25/2007
1/24/2007
1/23/2007
1/22/2007
1/19/2007
1/18/2007
1/17/2007
1/16/2007
1/12/2007
1/11/2007
1/10/2007
1/9/2007
1/8/2007
1/5/2007
1/4/2007
1/3/2007
12/29/2006
12/28/2006
12/27/2006
12/26/2006
12/22/2006
12/21/2006
12/20/2006
12/19/2006
12/18/2006
12/15/2006
12/14/2006
12/13/2006
12/12/2006
12/11/2006
12/8/2006
12/7/2006
12/6/2006
12/5/2006
12/4/2006
12/1/2006
11/30/2006
11/29/2006
11/28/2006
11/27/2006
11/24/2006
11/22/2006
11/21/2006
11/20/2006
11/17/2006

86.3
87.11
87.11
86.68
85.73
89.14
88.63
92.1
97.56
95.68
94.59
95.94
94.75
86.45
85.96
85.77
84.05
86.29
83.95
80.22
78.15
82.15
83.46
84.7
86.47
84.73
87.63
89.02
89.05
87.95
88.61
88.9
87.23
90.03
90.64
91.65
91.88
91.8
92.21
93
90.36
92.51
89.53
88.99
87.42
85.4
85.14

86.65
87.37
88.5
87.15
87.51
89.16
89.65
92.11
97.6
97.25
95.06
96.78
97.8
92.98
86.53
86.2
85.95
86.58
85.4
81.25
82
82.57
84.04
85.48
86.67
86.68
88
89.22
90
89.07
88.84
89.3
89.39
90.5
91.39
92.33
92.05
92.33
92.68
93.15
91.97
93.16
93.08
90.75
88.6
87
85.94

85.53
84.99
86.03
86.08
85.51
85.65
88.12
89.05
94.82
95.45
93.23
95.1
93.45
85.15
85.28
84.4
83.82
81.9
83.36
79.65
76.77
80.89
81.6
82.2
84.74
83.62
84.59
87.33
88.26
87.15
85.53
88.05
87
86.9
89.67
90.87
90.5
90.1
91.06
90.25
89.91
89.5
89.5
87.85
87.11
85.2
85

85.94
85.38
86.25
86.7
85.7
86.79
88.5
89.07
94.95
97.1
94.62
95.8
97
92.57
85.47
85.05
85.66
83.8
84.84
80.87
81.52
81.51
82.2
82.9
84.76
86.31
85.47
87.72
88.55
89.05
86.14
88.75
88.26
87.04
89.83
91.27
91.12
91.32
91.66
91.8
91.81
89.54
91.63
90.31
88.6
86.47
85.85

32202300
35245500
32356200
33136200
43122300
51929500
48731200
84450200
58795000
44431300
46881800
51437600
1.05E+08
1.2E+08
28468100
29812200
30259300
44225700
38443900
39995600
69134100
17524600
21903700
32271400
20274700
32550200
25770600
26426400
29726100
30609000
36665000
17849300
28009900
35886700
22792300
23672800
25340600
28395700
31088800
41324400
37006200
38387000
18524200
23997900
22238100
20385500
16658000

82.6
82.06
82.9
83.33
82.37
83.42
85.06
85.61
91.26
93.33
90.94
92.08
93.23
88.97
82.15
81.75
82.33
80.54
81.54
77.73
78.35
78.34
79.01
79.68
81.47
82.96
82.15
84.31
85.11
85.59
82.79
85.3
84.83
83.66
86.34
87.72
87.58
87.77
88.1
88.23
88.24
86.06
88.07
86.8
85.16
83.11
82.52

11/16/2006
11/15/2006
11/14/2006
11/13/2006
11/10/2006
11/9/2006
11/8/2006
11/7/2006
11/6/2006
11/3/2006
11/2/2006
11/1/2006
10/31/2006
10/30/2006
10/27/2006
10/26/2006
10/25/2006
10/24/2006
10/23/2006
10/20/2006
10/19/2006
10/18/2006
10/17/2006
10/16/2006
10/13/2006
10/12/2006
10/11/2006
10/10/2006
10/9/2006
10/6/2006
10/5/2006
10/4/2006
10/3/2006
10/2/2006
9/29/2006
9/28/2006
9/27/2006
9/26/2006
9/25/2006
9/22/2006
9/21/2006
9/20/2006
9/19/2006
9/18/2006
9/15/2006
9/14/2006
9/13/2006

84.87
85.05
84.8
83.22
83.55
82.9
80.02
80.45
78.95
79.36
78.92
81.1
81.45
79.99
81.75
81.9
81.35
81.21
79.99
78.97
79.26
74.75
75.04
75.19
75.63
73.61
73.42
74.54
73.8
74.42
74.53
74.1
74.45
75.1
77.11
77.02
77.17
76.18
73.81
74.3
75.25
74.38
74.1
73.8
74.6
73.72
72.85

86.3
85.9
85
84.45
83.6
84.69
82.69
81
80.06
79.53
79.32
81.38
81.68
80.9
82.45
82.6
82
81.68
81.9
79.99
79.95
75.37
75.27
75.88
76.88
75.39
73.98
74.58
75.08
75.04
76.16
75.46
74.95
75.87
77.52
77.48
77.47
77.78
75.86
74.34
76.06
75.68
74.36
74.86
74.98
74.67
74.32

84.62
84
83.9
82.64
82.5
82.12
79.89
80.13
78.43
77.79
78.5
78.36
80.23
79.5
80.01
81.13
81.01
80.2
79.75
78.67
78.16
73.91
74.04
74.79
74.74
73.6
72.6
73.08
73.53
73.81
74.13
73.16
73.19
74.3
76.68
75.95
75.82
76.1
73.72
72.58
74.02
74.22
72.8
73.3
73.29
73.46
72.3

85.61
84.05
85
84.35
83.12
83.34
82.45
80.51
79.71
78.29
78.98
79.16
81.08
80.42
80.41
82.19
81.68
81.05
81.46
79.95
78.99
74.53
74.29
75.4
75.02
75.26
73.23
73.81
74.63
74.22
74.83
75.38
74.08
74.86
76.98
77.01
76.41
77.61
75.75
73
74.65
75.26
73.77
73.89
74.1
74.17
74.2

24783600
23404400
21034100
16095500
13352300
32966200
24675600
18783300
15520600
15424600
16624400
21828300
17909800
17854200
21248800
15455600
17329100
16543300
29732400
22836200
54034900
40496700
17175900
18167600
24435600
21173400
20423400
18985300
15650800
16677100
24424400
29610100
28239600
25451400
14493300
25843200
28941900
39391000
30678300
23754000
28361600
29385400
25358900
25188500
35066200
28633200
40933500

82.28
80.79
81.7
81.07
79.89
80.1
79.25
77.38
76.61
75.25
75.91
76.08
77.93
77.3
77.29
79
78.51
77.9
78.3
76.84
75.92
71.63
71.4
72.47
72.11
72.34
70.39
70.94
71.73
71.34
71.92
72.45
71.2
71.95
73.99
74.02
73.44
74.6
72.81
70.16
71.75
72.34
70.9
71.02
71.22
71.29
71.32

9/12/2006
9/11/2006
9/8/2006
9/7/2006
9/6/2006
9/5/2006
9/1/2006
8/31/2006
8/30/2006
8/29/2006
8/28/2006
8/25/2006
8/24/2006
8/23/2006
8/22/2006
8/21/2006
8/18/2006
8/17/2006
8/16/2006
8/15/2006
8/14/2006
8/11/2006
8/10/2006
8/9/2006
8/8/2006
8/7/2006
8/4/2006
8/3/2006
8/2/2006
8/1/2006
7/31/2006
7/28/2006
7/27/2006
7/26/2006
7/25/2006
7/24/2006
7/21/2006
7/20/2006
7/19/2006
7/18/2006
7/17/2006
7/14/2006
7/13/2006
7/12/2006
7/11/2006
7/10/2006
7/7/2006

72.81
72.43
73.37
70.6
71.08
68.97
68.48
67.28
67.34
66.99
68.5
67.34
67.89
68
66.68
67.3
67.71
68
67.1
65.34
64.05
63.23
63.25
65.43
67.09
67.72
67.05
67.91
67.65
67.22
66.83
63.94
64.5
62
61.78
61.26
59.82
60.96
52.96
53.16
51.73
52.5
52.03
55.17
55.11
55.7
55.48

73.45
73.73
73.57
73.48
71.69
71.5
68.65
68.3
67.82
67.26
68.61
69.05
68.19
68.65
68.32
67.31
68.4
68.66
68.07
66.5
65.22
64.13
64.81
65.6
67.11
69.6
68.61
70
68.68
67.93
68.63
65.68
65.02
64.64
62.09
62.1
61.15
61.59
55.08
53.85
53.11
52.89
54.12
55.24
55.99
56.49
56.55

71.45
71.42
71.91
70.25
69.7
68.55
67.82
66.66
66.68
65.12
66.68
67.31
66.27
66.94
66.5
66.15
67.26
67.18
66.33
64.8
63.6
62.58
62.7
63.4
64.51
66.31
64.96
67.81
67.51
65.94
66.28
63.5
62.86
61.68
60.78
60.43
59.64
59.72
52.36
51.85
51.65
50.16
51.41
52.92
54.53
54.5
54.67

72.63
72.5
72.52
72.8
70.03
71.48
68.38
67.85
66.96
66.48
66.98
68.75
67.81
67.31
67.62
66.56
67.91
67.59
67.98
66.45
63.94
63.65
64.07
63.59
64.78
67.21
68.3
69.59
68.16
67.18
67.96
65.59
63.4
63.87
61.93
61.42
60.72
60.5
54.1
52.9
52.37
50.67
52.25
52.96
55.65
55
55.4

60167400
33897300
31997200
45284200
34789400
36159200
14589100
20524900
24290800
33833300
26362900
19427100
23399700
19152100
20606000
18793800
19155500
20755300
27903000
30762600
25629300
27768900
24920000
34137100
35638000
44482600
66173800
30037300
19670300
25420200
31887200
24696700
26251600
32086700
21038200
25816300
31853300
70433800
49669400
35730300
36590800
35465600
44639500
33118900
29465100
18905200
28548600

69.81
69.68
69.7
69.97
67.31
68.7
65.72
65.21
64.36
63.9
64.38
66.08
65.18
64.7
64.99
63.97
65.27
64.96
65.34
63.87
61.46
61.18
61.58
61.12
62.26
64.6
65.65
66.89
65.51
64.57
65.32
63.04
60.94
61.39
59.52
59.03
58.36
58.15
52
50.85
50.34
48.7
50.22
50.9
53.49
52.86
53.25

7/6/2006
7/5/2006
7/3/2006
6/30/2006
6/29/2006
6/28/2006
6/27/2006
6/26/2006
6/23/2006
6/22/2006
6/21/2006
6/20/2006
6/19/2006
6/16/2006
6/15/2006
6/14/2006
6/13/2006
6/12/2006
6/9/2006
6/8/2006
6/7/2006
6/6/2006
6/5/2006
6/2/2006
6/1/2006
5/31/2006
5/30/2006
5/26/2006
5/25/2006
5/24/2006
5/23/2006
5/22/2006
5/19/2006
5/18/2006
5/17/2006
5/16/2006
5/15/2006
5/12/2006
5/11/2006
5/10/2006
5/9/2006
5/8/2006
5/5/2006
5/4/2006
5/3/2006
5/2/2006
5/1/2006

57.09
57.15
57.52
57.59
56.76
57.29
59.09
59.17
59.72
58.2
57.74
57.61
57.83
58.96
57.3
58.28
57.61
59.4
61.18
58.44
60.1
60.22
61.15
62.99
59.85
61.76
63.29
64.31
64.26
62.99
64.86
63.87
63.26
65.68
64.71
68.1
67.37
67.85
70.79
71.29
71.82
72.99
71.86
71.22
71.83
70.15
70.77

57.4
57.6
58.18
57.75
59.09
57.3
59.22
59.2
60.17
59.75
58.71
58.35
58.18
59.19
59.74
58.78
59.1
59.73
61.56
60.93
60.4
60.63
61.15
63.1
62.28
61.79
63.3
64.56
64.45
63.65
65.19
63.99
64.88
66.26
65.7
68.25
68.38
68.69
70.84
71.33
72.56
73.8
72.25
72.89
71.95
71.98
71.54

55.61
56.56
57.34
56.5
56.39
55.41
57.4
58.37
58.73
58.07
57.3
57.29
57
57.52
56.75
56.69
57.36
56.96
59.1
57.15
58.35
58.91
59.97
60.88
59.52
58.69
61.22
63.14
63.29
61.56
63
62.77
62.82
63.12
64.07
64.75
67.12
66.86
67.55
69.61
70.62
71.72
71.15
70.46
70.18
70.11
69.16

55.77
57
57.95
57.27
58.97
56.02
57.43
58.99
58.83
59.58
57.86
57.47
57.2
57.56
59.38
57.61
58.33
57
59.24
60.76
58.56
59.72
60
61.66
62.17
59.77
61.22
63.55
64.33
63.34
63.15
63.38
64.51
63.18
65.26
64.98
67.79
67.7
68.15
70.6
71.03
71.89
71.89
71.13
71.14
71.62
69.6

22614600
18508600
6956100
26417700
31192800
30382300
19664700
16662000
23578700
34486900
30832000
24034800
25163400
29932200
42513700
31362000
38594400
25635200
27708500
49910100
26803800
25929900
21635200
24492400
33661000
45749200
20121500
15462500
16549000
32715400
24800500
25677700
35209500
23515800
26935500
33455000
18899200
22920500
29024600
16424600
18988100
21244700
20139700
30729300
24535400
27559400
26799300

53.6
54.79
55.7
55.05
56.68
53.84
55.2
56.7
56.54
57.27
55.61
55.24
54.98
55.32
57.07
55.37
56.06
54.79
56.94
58.4
56.29
57.4
57.67
59.26
59.75
57.45
58.84
61.08
61.83
60.88
60.7
60.92
62
60.73
62.72
62.46
65.16
65.07
65.5
67.86
68.27
69.1
69.1
68.37
68.38
68.84
66.9

4/28/2006
4/27/2006
4/26/2006
4/25/2006
4/24/2006
4/21/2006
4/20/2006
4/19/2006
4/18/2006
4/17/2006
4/13/2006
4/12/2006
4/11/2006
4/10/2006
4/7/2006
4/6/2006
4/5/2006
4/4/2006
4/3/2006
3/31/2006
3/30/2006
3/29/2006
3/28/2006
3/27/2006
3/24/2006
3/23/2006
3/22/2006
3/21/2006
3/20/2006
3/17/2006
3/16/2006
3/15/2006
3/14/2006
3/13/2006
3/10/2006
3/9/2006
3/8/2006
3/7/2006
3/6/2006
3/3/2006
3/2/2006
3/1/2006
2/28/2006
2/27/2006
2/24/2006
2/23/2006
2/22/2006

69.38
67.73
66.65
65.96
66.85
68.19
69.51
66.82
65.04
66.51
66.34
68.01
68.99
70.29
70.93
68.3
64.71
62.1
63.67
63.25
62.82
59.13
59.63
60.35
60.25
61.82
62.16
64.29
65.22
64.75
66.85
67.71
65.77
65.05
64.05
65.98
66.29
65.76
67.69
69.4
68.99
68.84
71.58
71.99
72.14
71.79
69

71.3
69.86
68.28
66.59
66.92
68.64
70
67
66.47
66.84
67.44
68.17
69.3
70.93
71.21
72.05
67.21
62.22
64.12
63.61
63.3
62.52
60.14
61.38
60.94
61.9
63.25
64.34
65.46
65.54
66.9
68.04
67.32
66.28
64.49
66.47
67.2
66.9
67.72
69.91
69.99
69.49
72.4
72.12
72.89
73
71.67

69.2
67.35
66.4
65.56
65.5
66.47
66.2
65.47
64.79
64.35
65.81
66.3
67.07
68.45
68.47
68.2
64.15
61.05
62.61
62.24
61.53
57.67
58.25
59.4
59.03
59.61
61.27
61.39
63.87
64.11
64.3
65.52
65.5
64.79
62.45
63.81
65.35
65.08
64.94
67.53
68.67
68.02
68.1
70.65
71.2
71.43
68

70.39
69.36
68.15
66.17
65.75
67.04
67.63
65.65
66.22
64.81
66.47
66.71
67.99
68.67
69.79
71.24
67.21
61.17
62.65
62.72
62.75
62.33
58.71
59.51
59.96
60.16
61.67
61.81
63.99
64.66
64.31
66.23
67.32
65.68
63.19
63.93
65.66
66.31
65.48
67.72
69.61
69.1
68.49
70.99
71.46
71.75
71.32

27144200
30212400
25388800
18895100
25251000
28178100
59535100
38786900
28387300
25783500
26238500
26424800
33547000
32268400
55187100
95134600
79764600
33283000
29135400
29119900
49666100
83815500
48940100
39574000
38285000
50993800
48067700
47991700
21622900
29001500
26772800
31857000
22929300
30756700
37255100
28546600
23330400
31174200
32595200
26345300
22331200
27279200
45249300
28258600
19098000
30604200
34937100

67.66
66.67
65.5
63.6
63.2
64.44
65
63.1
63.65
62.29
63.89
64.12
65.35
66
67.08
68.47
64.6
58.79
60.22
60.28
60.31
59.91
56.43
57.2
57.63
57.82
59.27
59.41
61.5
62.15
61.81
63.66
64.7
63.13
60.74
61.45
63.11
63.73
62.94
65.09
66.91
66.42
65.83
68.23
68.68
68.96
68.55

2/21/2006
2/17/2006
2/16/2006
2/15/2006
2/14/2006
2/13/2006
2/10/2006
2/9/2006
2/8/2006
2/7/2006
2/6/2006
2/3/2006
2/2/2006
2/1/2006
1/31/2006
1/30/2006
1/27/2006
1/26/2006
1/25/2006
1/24/2006
1/23/2006
1/20/2006
1/19/2006
1/18/2006
1/17/2006
1/13/2006
1/12/2006
1/11/2006
1/10/2006
1/9/2006
1/6/2006
1/5/2006
1/4/2006
1/3/2006
12/30/2005
12/29/2005
12/28/2005
12/27/2005
12/23/2005
12/22/2005
12/21/2005
12/20/2005
12/19/2005
12/16/2005
12/15/2005
12/14/2005
12/13/2005

70.59
70.3
69.91
67.16
65.1
66.63
65.18
69.1
68.49
68.27
72.02
72.24
75.1
74.95
75.5
71.17
72.95
74.53
77.39
78.76
76.1
79.28
81.25
83.08
85.7
84.99
84.97
83.84
76.25
76.73
75.25
74.83
75.13
72.38
70.91
73.78
74.47
74
74.17
73.91
72.6
71.63
71.11
72.14
72.68
72.53
74.85

70.8
70.89
71.01
69.62
68.1
66.75
67.67
69.23
69.08
69.48
72.51
72.79
75.36
76.46
76.34
76.6
73.6
75.43
77.5
79.42
79.56
80.04
81.66
84.05
86.38
86.01
86.4
84.8
81.89
77.2
76.7
74.9
75.98
74.75
72.43
73.82
74.76
75.18
74.26
74.49
73.61
72.38
72.6
72.3
72.86
73.3
75.46

68.68
69.61
69.48
66.75
65
64.64
62.9
64.53
66
66.68
66.74
71.04
72.05
74.64
73.75
70.87
71.1
71.93
73.25
75.77
76
75.83
78.74
81.85
83.87
84.6
83.62
82.59
75.83
75.74
74.55
73.75
74.5
72.25
70.34
71.42
73.32
73.95
73.3
73.6
72.54
71.12
71.04
71.06
71.35
70.27
74.21

69.08
70.29
70.57
69.22
67.64
64.71
67.31
64.95
68.81
67.6
67.3
71.85
72.1
75.42
75.51
75
72.03
72.33
74.2
76.04
77.67
76.09
79.04
82.49
84.71
85.59
84.29
83.9
80.86
76.05
76.3
74.38
74.97
74.75
71.89
71.45
73.57
74.23
73.35
74.02
73.5
72.11
71.38
71.11
72.18
72.01
74.98

27843100
20571400
33863400
41420400
41462100
31553500
62874200
41063000
34039800
49601100
58991700
24718700
25261500
18613800
32626500
49942900
34066600
42192400
45563800
40794800
37847500
40527100
60566000
42879900
29843700
27725200
45743200
53349800
81423900
24108600
25159200
16050800
22128700
28829800
22295100
17500900
14218400
21092500
8209200
13236100
16990600
17111000
18903400
23970400
20041500
51811300
17636300

66.4
67.56
67.83
66.53
65.01
62.2
64.7
62.43
66.14
64.97
64.69
69.06
69.3
72.49
72.58
72.09
69.23
69.52
71.32
73.09
74.65
73.13
75.97
79.29
81.42
82.27
81.02
80.64
77.72
73.1
73.34
71.49
72.06
71.85
69.1
68.67
70.71
71.35
70.5
71.14
70.64
69.31
68.61
68.35
69.38
69.21
72.07

12/12/2005
12/9/2005
12/8/2005
12/7/2005
12/6/2005
12/5/2005
12/2/2005
12/1/2005
11/30/2005
11/29/2005
11/28/2005
11/25/2005
11/23/2005
11/22/2005
11/21/2005
11/18/2005
11/17/2005
11/16/2005
11/15/2005
11/14/2005
11/11/2005
11/10/2005
11/9/2005
11/8/2005
11/7/2005
11/4/2005
11/3/2005
11/2/2005
11/1/2005
10/31/2005
10/28/2005
10/27/2005
10/26/2005
10/25/2005
10/24/2005
10/21/2005
10/20/2005
10/19/2005
10/18/2005
10/17/2005
10/14/2005
10/13/2005
10/12/2005
10/11/2005
10/10/2005
10/7/2005
10/6/2005

74.87
74.21
73.2
74.23
73.93
71.95
72.27
68.95
68.43
69.99
70.72
67.66
66.88
64.84
64.82
65.31
65.59
63.15
61.6
61.54
61.54
60.64
60
59.95
60.85
60.35
60.26
57.72
57.24
55.2
56.04
56.99
56.28
56.4
55.25
56.84
54.47
52.07
53.25
53.98
54.03
49.44
48.65
51.23
51.76
51.72
53.2

75.35
74.59
74.17
74.46
74.83
72.53
72.74
71.73
68.85
70.3
71.07
69.54
67.98
66.76
65.19
65.43
65.88
65.06
63.08
61.98
62.11
61.2
61.21
60.38
61.67
61.24
62.32
60
58.14
57.98
56.43
57.01
57.56
56.85
56.79
56.98
56.5
54.96
53.95
54.23
54.35
53.95
50.3
51.87
51.91
51.93
53.49

74.56
73.35
72.6
73.12
73.35
71.49
70.7
68.81
67.52
67.35
69.07
67.5
66.69
64.52
63.72
64.37
64.25
63.09
61.46
60.91
61.34
59.01
60
59.1
60.14
59.62
60.07
57.6
56.87
54.75
54.17
55.41
55.92
55.69
55.09
55.36
54.35
51.21
52.2
52.68
52.79
49.27
47.87
50.4
50.28
50.55
50.87

74.91
74.33
74.08
73.95
74.05
71.82
72.63
71.6
67.82
68.1
69.66
69.34
67.11
66.52
64.96
64.56
64.52
64.95
62.28
61.45
61.54
61.18
60.11
59.9
60.23
61.15
61.85
59.95
57.5
57.59
54.47
55.41
57.03
56.1
56.79
55.66
56.14
54.94
52.21
53.44
54
53.74
49.25
51.59
50.37
51.3
51.7

18749800
19835800
28231500
24266600
30608200
20845400
31991500
29031900
21274100
31836900
36375700
14107600
17351900
19295800
18275400
18748700
24150200
28018400
19172900
13211900
15194600
23762300
19747500
16920200
22815400
31358400
31585100
30609300
26774500
33601600
27492400
14697900
22556900
16611700
21776900
28454500
48491500
36024400
21771000
22029800
36984000
66627700
96338800
43781600
18125200
24210100
27054900

72
71.44
71.2
71.08
71.17
69.03
69.81
68.82
65.19
65.45
66.95
66.65
64.5
63.94
62.44
62.05
62.01
62.43
59.86
59.06
59.15
58.8
57.77
57.57
57.89
58.77
59.45
57.62
55.27
55.35
52.35
53.26
54.81
53.92
54.58
53.5
53.96
52.81
50.18
51.36
51.9
51.65
47.34
49.59
48.41
49.31
49.69

10/5/2005
10/4/2005
10/3/2005
9/30/2005
9/29/2005
9/28/2005
9/27/2005
9/26/2005
9/23/2005
9/22/2005
9/21/2005
9/20/2005
9/19/2005
9/16/2005
9/15/2005
9/14/2005
9/13/2005
9/12/2005
9/9/2005
9/8/2005
9/7/2005
9/6/2005
9/2/2005
9/1/2005
8/31/2005
8/30/2005
8/29/2005
8/26/2005
8/25/2005
8/24/2005
8/23/2005
8/22/2005
8/19/2005
8/18/2005
8/17/2005
8/16/2005
8/15/2005
8/12/2005
8/11/2005
8/10/2005
8/9/2005
8/8/2005
8/5/2005
8/4/2005
8/3/2005
8/2/2005
8/1/2005

54.33
54.95
54.16
52.33
51.23
53.07
53.92
54.03
52.1
51.88
52.96
52.99
51.05
50.23
50
51.06
51.02
51.1
50.07
49.35
49.05
46.7
46.3
47
46.86
45.99
45.27
46.12
46.12
45.6
45.85
46.15
46.28
46.91
46.4
47.39
46.48
43.46
43.39
44
42.93
43
42.49
42.89
43.19
42.89
42.57

54.36
55.35
54.54
53.65
52.59
53.11
54.24
54.56
53.5
52.47
53.05
53.81
52.89
51.21
50.18
51.19
51.29
51.63
51.35
50.12
49.4
48.88
46.8
47.17
47.03
46.79
46.03
46.34
46.49
47.12
46.1
46.75
46.7
47
47.44
47.5
48.33
46.22
44.12
44.39
43.89
43.25
43.36
43
43.31
43.5
43.08

52.75
53.64
53.68
51.88
50.81
50.59
53.43
53.32
51.84
51.32
51.86
52.92
51.05
49.95
49.33
49.46
50.32
50.58
49.79
49.14
47.92
46.55
46.12
46.09
46.27
45.92
45.26
45.36
45.81
45.59
45.32
45.26
45.77
45.75
46.37
46.21
46.45
43.36
43.25
43.31
42.91
42.61
42.02
42.29
42.77
42.61
42.08

52.78
53.75
54.44
53.61
52.34
51.08
53.44
53.84
53.2
51.9
52.11
53.19
52.64
51.21
49.87
49.61
50.82
51.4
51.31
49.78
48.68
48.8
46.22
46.26
46.89
46.57
45.84
45.74
46.06
45.77
45.74
45.87
45.83
46.3
47.15
46.25
47.68
46.1
44
43.38
43.82
42.65
42.99
42.71
43.22
43.19
42.75

21813200
19266400
18126900
18986900
22744500
40198000
12203700
19520100
19944900
16561700
15526700
29279600
27990400
21107300
14827000
16943800
17603000
16171300
21987200
25094300
34395500
29236400
7942100
12727400
14391300
18527200
9153400
9323500
9866200
20431100
10557300
13847600
13448900
15805700
17847300
19200800
38811700
32715600
9713700
12890900
13601400
6299400
8640400
9618000
9225800
10602700
11223200

50.73
51.66
52.33
51.53
50.31
49.1
51.36
51.75
51.13
49.88
50.09
51.12
50.6
49.22
47.93
47.68
48.85
49.4
49.32
47.85
46.79
46.9
44.42
44.46
45.07
44.76
44.06
43.96
44.27
43.99
43.96
44.09
44.05
44.5
45.32
44.45
45.83
44.31
42.29
41.69
42.12
40.99
41.32
41.05
41.54
41.51
41.09

7/29/2005
7/28/2005
7/27/2005
7/26/2005
7/25/2005
7/22/2005
7/21/2005
7/20/2005
7/19/2005
7/18/2005
7/15/2005
7/14/2005
7/13/2005
7/12/2005
7/11/2005
7/8/2005
7/7/2005
7/6/2005
7/5/2005
7/1/2005
6/30/2005
6/29/2005
6/28/2005
6/27/2005
6/24/2005
6/23/2005
6/22/2005
6/21/2005
6/20/2005
6/17/2005
6/16/2005
6/15/2005
6/14/2005
6/13/2005
6/10/2005
6/9/2005
6/8/2005
6/7/2005
6/6/2005
6/3/2005
6/2/2005
6/1/2005
5/31/2005
5/27/2005
5/26/2005
5/25/2005
5/24/2005

43.56
43.85
43.83
44.01
43.99
43.44
43.7
42.86
41.52
41.41
40.97
40.79
38.29
38.23
38.37
37.87
36.81
37.71
36.55
36.83
36.61
37.23
37.49
36.84
39.09
38.83
38.26
37.72
37.85
38.47
37.19
36.87
35.92
35.89
37.4
37
36.63
37.6
38.33
38.16
40.05
39.89
40.66
40.64
39.94
39.5
39.45

44.38
44
44.07
44.11
44.28
44
44.04
43.8
43.23
42.1
41.57
42.01
38.5
38.4
38.65
38.28
37.76
38.16
38.15
36.97
37.16
37.29
37.59
38.1
39.12
39.78
38.6
38.19
38.09
38.54
38.08
37.3
36.15
36.61
37.4
37.94
37.25
37.73
38.63
38.58
40.32
40.76
40.74
40.79
40.94
39.95
39.99

42.26
43.3
42.67
43.36
43.73
43.39
42.9
42.65
41.07
41.37
40.46
40.23
37.9
37.91
37.78
37.47
36.8
37.2
36.5
36.29
36.31
36.12
37.17
36.68
37.68
38.65
38.14
37.38
37.45
37.83
36.82
36.3
35.75
35.82
35.52
36.82
36.57
36.45
37.56
37.77
39.6
39.86
39.58
40.01
39.94
39.32
39.03

42.65
43.8
43.99
43.63
43.81
44
43.29
43.63
43.19
41.49
41.55
40.75
38.35
38.24
38.1
38.25
37.63
37.39
37.98
36.5
36.81
36.37
37.31
37.1
37.76
38.89
38.55
37.86
37.61
38.31
37.98
37.13
36
35.9
35.81
37.65
36.92
36.54
37.92
38.24
40.04
40.3
39.76
40.56
40.74
39.78
39.7

20074300
8975400
10133900
9592600
10522400
10753800
14438000
16192700
23966500
20939200
24560100
74859300
24458400
13822800
13885300
10383400
13704400
14093800
16223900
8928600
14942500
16012800
12510700
21434700
14668200
24080500
15175900
13233100
11561300
21290200
19559800
20119400
12423100
15563300
24247600
13937700
14428800
26616600
28998800
34173900
13356200
16207600
14435900
11286000
18768600
14143100
21195000

40.99
42.1
42.28
41.94
42.11
42.29
41.61
41.94
41.51
39.88
39.94
39.17
36.86
36.75
36.62
36.76
36.17
35.94
36.5
35.08
35.38
34.96
35.86
35.66
36.29
37.38
37.05
36.39
36.15
36.82
36.5
35.69
34.6
34.51
34.42
36.19
35.49
35.12
36.45
36.75
38.48
38.73
38.22
38.98
39.16
38.23
38.16

5/23/2005
5/20/2005
5/19/2005
5/18/2005
5/17/2005
5/16/2005
5/13/2005
5/12/2005
5/11/2005
5/10/2005
5/9/2005
5/6/2005
5/5/2005
5/4/2005
5/3/2005
5/2/2005
4/29/2005
4/28/2005
4/27/2005
4/26/2005
4/25/2005
4/22/2005
4/21/2005
4/20/2005
4/19/2005
4/18/2005
4/15/2005
4/14/2005
4/13/2005
4/12/2005
4/11/2005
4/8/2005
4/7/2005
4/6/2005
4/5/2005
4/4/2005
4/1/2005
3/31/2005
3/30/2005
3/29/2005
3/28/2005
3/24/2005
3/23/2005
3/22/2005
3/21/2005
3/18/2005
3/17/2005

37.85
37.25
35.78
35.45
35.14
34.56
34.2
35.42
35.2
36.75
37.28
36.89
37.25
36.11
36.4
36.21
36.15
36.29
35.89
36.78
36.49
36.84
36.4
37.66
36.6
35
36.62
38.81
42.95
42.49
44.15
43.7
42.33
42.4
41.22
40.99
42.09
42.45
42.07
42.56
42.75
42.91
42.45
43.71
43.29
43.33
41.53

39.9
37.65
37.68
37.56
35.46
35.7
35.23
35.59
35.67
37.25
37.45
37.33
37.27
37.2
36.74
36.65
36.23
36.34
36.36
37.51
37.02
37
37.21
37.74
37.44
36.3
37.25
39.56
42.99
43.19
44.25
44.45
43.75
42.81
42.24
41.31
42.18
42.52
42.8
42.83
42.96
43
43.4
43.96
43.97
43.44
42.88

37.85
37.19
35.78
34.99
34.54
34.53
34.07
34
33.11
36.33
36.75
36.79
36.47
36.1
36.03
36.02
35.22
35.24
35.51
36.12
36.11
34.9
35.9
35.44
35.87
34
35.28
36.84
40.39
42.01
41.91
43.54
42.25
42.15
41.09
40.16
40.57
41.59
41.82
41.5
42.47
42.5
42.02
42.68
42.86
42.5
41.32

39.76
37.55
37.55
35.84
35.36
35.55
34.77
34.13
35.61
36.42
36.97
37.24
36.68
37.15
36.21
36.43
36.06
35.54
35.95
36.19
36.98
35.5
37.18
35.51
37.09
35.62
35.35
37.26
41.04
42.66
41.92
43.74
43.56
42.33
41.89
41.09
40.89
41.67
42.8
41.75
42.53
42.5
42.55
42.83
43.7
42.96
42.25

37234800
16166100
28327200
22740100
21012300
16939100
25096900
34651500
72927900
15723700
12703400
11651700
13834500
16006300
17740700
16640000
23986800
20539500
21924600
28946700
26659300
29968900
27128300
33754700
38630100
47399200
61717400
98328300
48998100
35037900
29345100
23212500
18106700
14815200
19865700
20714800
22903000
22719100
14105700
16477000
9836100
12596600
21779400
19693400
19326000
33576800
28640000

38.22
36.09
36.09
34.45
33.99
34.17
33.42
32.8
34.23
35.01
35.53
35.79
35.26
35.71
34.8
35.01
34.66
34.16
34.55
34.78
35.54
34.12
35.74
34.13
35.65
34.24
33.98
35.81
39.45
41
40.29
42.04
41.87
40.69
40.26
39.49
39.3
40.05
41.14
40.13
40.88
40.85
40.9
41.17
42
41.29
40.61

3/16/2005
3/15/2005
3/14/2005
3/11/2005
3/10/2005
3/9/2005
3/8/2005
3/7/2005
3/4/2005
3/3/2005
3/2/2005
3/1/2005
2/28/2005
2/25/2005
2/24/2005
2/23/2005
2/22/2005
2/18/2005
2/17/2005
2/16/2005
2/15/2005
2/14/2005
2/11/2005
2/10/2005
2/9/2005
2/8/2005
2/7/2005
2/4/2005
2/3/2005
2/2/2005
2/1/2005
1/31/2005
1/28/2005
1/27/2005
1/26/2005
1/25/2005
1/24/2005
1/21/2005
1/20/2005
1/19/2005
1/18/2005
1/14/2005
1/13/2005
1/12/2005
1/11/2005
1/10/2005
1/7/2005

41.21
40.64
40.52
40.21
39.53
39.64
41.9
42.8
42.76
44.37
44.25
44.99
44.68
89.62
88.48
86.72
86.3
87.74
90.65
88.15
86.66
82.73
79.86
78.72
81.04
79.07
78.93
77.87
79.1
77.95
77.05
74.58
72.62
72.16
72.66
71.37
70.98
71.31
69.65
70.49
69.85
70.25
73.71
65.45
68.25
69.83
65

42.31
41.14
40.79
40.59
40.26
40.28
42.16
43.25
43.01
44.41
44.89
45.11
45.14
89.91
89.31
88.45
88.3
87.86
90.88
90.2
89.08
84.79
81.76
79.28
81.99
81.38
79.35
78.93
79.43
79.91
77.77
77.89
73.98
72.92
72.75
72.84
71.78
71.6
71.27
71.46
70.7
71.72
74.42
65.9
69.15
70.7
69.63

40.78
40.25
39.52
39.8
39.1
38.83
40.1
42.35
41.85
41.22
44.08
44.16
43.96
88.19
87.73
85.55
85.29
86.25
87.45
87.35
86
82.05
78.94
76.66
78.1
78.79
77.5
77.53
77.33
77.69
76.58
74.51
72.44
71.55
71.22
70.94
70.55
70
69.47
69.75
67.75
69.19
69.73
63.3
64.14
67.88
64.75

41.18
40.96
40.32
40.27
39.83
39.35
40.53
42.75
42.81
41.79
44.12
44.5
44.86
88.99
88.93
88.23
85.29
86.81
87.81
90.13
88.41
84.63
81.21
78.36
78.74
80.9
78.94
78.84
77.81
79.63
77.53
76.9
73.98
72.64
72.25
72.05
70.76
70.49
70.46
69.88
70.65
70.2
69.8
65.46
64.56
68.96
69.25

24921900
18164600
21620900
22601100
27753900
47230900
36480400
16094000
27022100
50416200
16362900
16721000
23271800
32696800
54251000
48042200
43546200
41544800
54231200
58544400
82579200
45409400
42894800
39036400
42552000
31786400
18730600
20127000
26130400
36430800
24228400
60039200
28629000
17722400
26410600
34615400
30058200
32547600
32675800
26853400
35945000
63240800
1.13E+08
68560800
93272400
61618200
79551800

39.58
39.37
38.75
38.71
38.28
37.82
38.96
41.09
41.15
40.17
42.41
42.77
43.12
42.77
42.74
42.4
40.99
41.72
42.2
43.31
42.49
40.67
39.03
37.66
37.84
38.88
37.94
37.89
37.39
38.27
37.26
36.96
35.55
34.91
34.72
34.63
34.01
33.88
33.86
33.58
33.95
33.74
33.54
31.46
31.03
33.14
33.28

1/6/2005
1/5/2005
1/4/2005
1/3/2005
12/31/2004
12/30/2004
12/29/2004
12/28/2004
12/27/2004
12/23/2004
12/22/2004
12/21/2004
12/20/2004
12/17/2004
12/16/2004
12/15/2004
12/14/2004
12/13/2004
12/10/2004
12/9/2004
12/8/2004
12/7/2004
12/6/2004
12/3/2004
12/2/2004
12/1/2004
11/30/2004
11/29/2004
11/26/2004
11/24/2004
11/23/2004
11/22/2004
11/19/2004
11/18/2004
11/17/2004
11/16/2004
11/15/2004
11/12/2004
11/11/2004
11/10/2004
11/9/2004
11/8/2004
11/5/2004
11/4/2004
11/3/2004
11/2/2004
11/1/2004

64.67
64.46
63.79
64.78
64.89
64.81
63.81
63.3
64.8
63.75
63.66
63.56
65.47
66.84
66.15
65.24
65.4
65.62
65.03
62.81
63.08
65.93
64.25
64.53
66.13
67.79
68.79
68.95
65.35
61.69
62.3
61.8
55.49
54.3
55.19
55.16
55.2
55.01
54.95
53.95
54.23
54.27
54.86
55.03
54.37
52.4
52.5

64.91
65.25
65.47
65.11
65
65.03
64.98
64.25
65.15
64.25
64.36
63.77
66
67.04
67.5
65.46
65.88
65.9
66.05
64.4
64.43
66.73
66.24
65
66.9
67.95
68.79
69.57
65.76
65.2
62.45
64
56.91
55.45
55.45
55.2
55.46
55.69
55.43
55.39
54.55
55.45
55
55.55
56.11
54.08
53.26

63.33
64.05
62.97
62.6
64.03
64.22
63.57
62.05
62.88
63.6
63.4
61.6
61.76
64.9
66.05
64.66
65.02
64.6
64.7
62.07
62.05
62.56
62.95
61.75
64.66
66.27
67.05
67.41
64.34
61.55
61.05
57.9
54.5
54.29
54.22
54.48
54.34
54.84
54.23
53.91
53.38
53.86
52.04
54.37
53.99
52.4
52.04

64.55
64.5
63.94
63.29
64.4
64.8
64.44
64.18
63.16
64.01
63.75
63.69
62.72
64.99
66.6
65.26
65.29
64.91
65.15
63.99
63.28
62.89
65.78
62.68
65.21
67.79
67.05
68.44
64.55
64.05
61.27
61.35
55.17
55.39
54.9
54.94
55.24
55.5
55.3
54.75
54.05
54.38
54.72
54.45
55.31
53.5
52.45

25198400
24301200
39171800
24714000
9949600
12333600
16055800
21848400
19981800
8783200
20208200
38014800
41718800
27982000
40218400
14227200
14847200
14108600
27706200
26482200
24710800
37746400
44568600
44244600
35265800
28591200
36732800
61175600
19648000
49671000
32551800
91721800
27331400
16398200
14205400
10539400
13430200
14132200
14546400
18167000
16991600
18818600
43037400
33165200
43006200
26071000
21501800

31.02
31
30.73
30.42
30.95
31.14
30.97
30.84
30.35
30.76
30.64
30.61
30.14
31.23
32.01
31.36
31.38
31.19
31.31
30.75
30.41
30.22
31.61
30.12
31.34
32.58
32.22
32.89
31.02
30.78
29.44
29.48
26.51
26.62
26.38
26.4
26.55
26.67
26.58
26.31
25.98
26.13
26.3
26.17
26.58
25.71
25.21

10/29/2004
10/28/2004
10/27/2004
10/26/2004
10/25/2004
10/22/2004
10/21/2004
10/20/2004
10/19/2004
10/18/2004
10/15/2004
10/14/2004
10/13/2004
10/12/2004
10/11/2004
10/8/2004
10/7/2004
10/6/2004
10/5/2004
10/4/2004
10/1/2004
9/30/2004
9/29/2004
9/28/2004
9/27/2004
9/24/2004
9/23/2004
9/22/2004
9/21/2004
9/20/2004
9/17/2004
9/16/2004
9/15/2004
9/14/2004
9/13/2004
9/10/2004
9/9/2004
9/8/2004
9/7/2004
9/3/2004
9/2/2004
9/1/2004
8/31/2004
8/30/2004
8/27/2004
8/26/2004
8/25/2004

51.84
49.98
48.51
47.45
47.2
47.54
47.48
47.18
48.1
44.7
44.88
43.19
38.87
38.5
38.8
39.56
40.54
39.5
38.56
39.18
39.12
39
37.93
37.46
36.95
37.45
37.04
38.1
37.75
36.88
36.55
35.2
35.36
35.24
35.88
35.66
36.1
35.7
35.4
35.01
35.5
34.3
34.07
34
34.68
33.04
31.87

53.2
52.22
50.62
48.05
47.84
47.67
48.13
47.6
48.35
47.75
45.61
45.75
39.76
38.58
39.06
39.77
40.93
40.76
39.67
39.18
39.19
39.27
38.86
38.29
37.98
38
37.5
38.14
38.87
37.98
37.38
36.76
35.48
35.55
36.07
36.23
36.3
36.57
36.19
35.92
35.81
35.99
34.95
34.72
34.76
35.18
33.15

51.8
49.5
48.17
46.97
47.07
47.02
47.36
46.65
47.31
44.7
44.19
42.55
38.74
37.65
38.2
38.84
39.46
39.47
38.4
38.75
38.58
38.45
37.82
37.45
36.83
37.15
36.93
36.81
37.46
36.87
36.4
35.08
34.8
34.78
35.32
35.46
35.28
35.68
35.23
35.01
34.83
34.19
34
33.96
34
32.74
31.73

52.4
52.19
50.3
47.97
47.55
47.41
47.94
47.47
47.42
47.75
45.5
44.98
39.75
38.29
38.59
39.06
39.62
40.64
39.37
38.79
38.67
38.75
38.68
38.04
37.53
37.29
37.27
36.92
38.01
37.71
37.14
36.35
35.2
35.49
35.59
35.87
35.7
36.35
35.76
35.23
35.66
35.86
34.49
34.12
34.35
34.66
33.05

28936400
30866600
42624800
21227200
14023000
17252400
25875200
21611000
28642600
42884000
36826000
98872400
41536000
16435400
11566800
12829600
15219600
15939400
14505800
20503000
16621600
15179000
9768200
12613800
14197000
13196000
14193000
14346000
13809000
8750000
17939600
17925600
8309600
9100800
10070600
11714800
16476400
12268800
10784200
10481000
14511600
18418800
13448600
7790800
13886200
34137800
18057800

25.18
25.08
24.17
23.05
22.85
22.78
23.04
22.81
22.79
22.95
21.87
21.62
19.1
18.4
18.55
18.77
19.04
19.53
18.92
18.64
18.58
18.62
18.59
18.28
18.04
17.92
17.91
17.74
18.27
18.12
17.85
17.47
16.92
17.06
17.1
17.24
17.16
17.47
17.19
16.93
17.14
17.23
16.58
16.4
16.51
16.66
15.88

8/24/2004
8/23/2004
8/20/2004
8/19/2004
8/18/2004
8/17/2004
8/16/2004
8/13/2004
8/12/2004
8/11/2004
8/10/2004
8/9/2004
8/6/2004
8/5/2004
8/4/2004
8/3/2004
8/2/2004
7/30/2004
7/29/2004
7/28/2004
7/27/2004
7/26/2004
7/23/2004
7/22/2004
7/21/2004
7/20/2004
7/19/2004
7/16/2004
7/15/2004
7/14/2004
7/13/2004
7/12/2004
7/9/2004
7/8/2004
7/7/2004
7/6/2004
7/2/2004
7/1/2004
6/30/2004
6/29/2004
6/28/2004
6/25/2004
6/24/2004
6/23/2004
6/22/2004
6/21/2004
6/18/2004

31.26
30.86
30.71
31.51
30.51
30.58
31
30.6
30.45
31.1
30.39
29.85
30.9
31.81
31.19
31.45
31.18
32.65
32.47
32.31
31.8
30.85
31.53
31.25
32.42
31.95
32.01
32.8
32.66
28.86
29.25
30.02
30.27
30.13
30.85
31.27
30.48
32.1
32.56
32.07
34.18
33.07
33.51
33
32.3
33.12
32.66

31.95
31.27
30.99
31.86
31.85
31.13
31.72
31.28
30.85
31.13
31.54
30.45
31.1
32.3
32.12
31.72
32.2
33
32.82
32.41
32.75
31.45
31.75
31.73
32.71
32.2
32.22
32.92
33.63
29.97
29.6
30.04
30.5
30.68
31.36
31.42
31.18
32.48
32.97
32.99
34.19
33.7
33.7
33.83
33.09
33.5
33.41

31.19
30.6
30.49
30.36
30.49
30.35
30.64
30.4
30.28
30.26
30.35
29.81
29.7
31.25
31.17
31.15
31.13
32
32.13
31.16
31.57
30.78
30.48
31.06
31.34
31.55
31.66
32.12
32.11
28.74
29.02
28.93
30.03
29.95
30.13
30.8
29.73
31.9
31.89
31.41
32.21
33
32.98
32.89
32.29
32.12
32.43

31.95
31.08
30.8
30.71
31.74
30.87
30.78
30.84
30.37
31.01
31.52
30.3
29.78
31.39
31.79
31.29
31.58
32.34
32.64
32.27
32.43
31.26
30.7
31.68
31.62
32.2
31.97
32.2
32.93
29.58
29.22
29.14
30.03
30.14
30.39
30.95
31.08
32.3
32.54
32.5
32.49
33.7
33.18
33.7
33
32.33
32.91

13362000
9095000
11313600
13890000
13023400
11536400
15559800
11716000
8078600
11514000
12537000
10387400
17581800
8732200
9874600
7558200
13039000
8679400
7934200
10180400
15178800
14069000
9770400
11932800
10759200
11562400
19041800
17442200
63133000
29850000
11292000
18272200
7459400
8335000
14214000
12463600
32524400
12212200
13323000
21091200
18610600
11551000
9018400
13959600
12875400
13936200
14509000

15.35
14.94
14.8
14.76
15.25
14.84
14.79
14.82
14.6
14.9
15.15
14.56
14.31
15.09
15.28
15.04
15.18
15.54
15.69
15.51
15.59
15.02
14.75
15.22
15.2
15.47
15.36
15.47
15.83
14.22
14.04
14
14.43
14.48
14.6
14.87
14.94
15.52
15.64
15.62
15.61
16.2
15.95
16.2
15.86
15.54
15.82

6/17/2004
6/16/2004
6/15/2004
6/14/2004
6/10/2004
6/9/2004
6/8/2004
6/7/2004
6/4/2004
6/3/2004
6/2/2004
6/1/2004
5/28/2004
5/27/2004
5/26/2004
5/25/2004
5/24/2004
5/21/2004
5/20/2004
5/19/2004
5/18/2004
5/17/2004
5/14/2004
5/13/2004
5/12/2004
5/11/2004
5/10/2004
5/7/2004
5/6/2004
5/5/2004
5/4/2004
5/3/2004
4/30/2004
4/29/2004
4/28/2004
4/27/2004
4/26/2004
4/23/2004
4/22/2004
4/21/2004
4/20/2004
4/19/2004
4/16/2004
4/15/2004
4/14/2004
4/13/2004
4/12/2004

32.56
30.66
30.54
30.65
30.2
30.09
29.99
29.04
28.56
28.72
28.03
27.79
28.08
28.46
28.33
27.5
27.29
26.9
26.63
27.4
26.97
26.7
27.25
27.1
26.79
26.4
26.27
26.55
26.4
26.2
25.97
26
26.71
26.45
26.82
27.24
27.58
27.7
27.56
27.6
28.21
28.12
29.15
28.82
26.74
27.98
27.5

33.13
33.32
31.14
30.68
30.97
30.71
30.44
29.98
29.25
28.99
29.17
28.2
28.27
28.6
28.78
28.51
27.9
27.2
27
27.5
27.29
27.06
27.32
27.72
27.34
27.19
26.6
27.57
26.75
26.75
26.55
26.33
26.96
27
27.01
27.44
27.64
28
28.18
28.12
28.41
28.75
29.31
29.58
27.07
28.03
28.1

32.21
30.53
30.26
29.5
30.2
30
29.83
28.81
28.51
28.29
27.8
27.61
27.8
27.82
28
27.29
27.11
26.73
26.47
26.42
26.8
26.36
26.45
26.9
26.24
26.4
25.94
26.55
25.9
25.96
25.5
25.74
25.49
25.98
26.34
26.69
27
27.05
27.11
27.37
27.56
27.83
28.5
28.16
26.31
26.84
27.49

32.81
32.74
30.69
30.12
30.74
30.2
30.35
29.81
28.78
28.4
28.92
28.06
28.06
28.17
28.51
28.41
27.34
27.11
26.71
26.47
27.06
26.64
27.06
27.19
27.3
27.14
26.28
26.67
26.58
26.65
26.14
26.07
25.78
26.77
26.45
26.94
27.13
27.7
27.78
27.73
27.73
28.35
29.18
29.3
26.64
26.93
28.04

19690000
32487200
15879800
8713800
9199200
12471600
14843600
10567000
14254000
8961800
11382600
6504800
5204200
8427600
11506000
11427800
8414400
6424800
7010600
13414000
7359400
10730200
9207200
8209000
8765000
10899000
8927800
14965600
9412800
8503800
9999400
10629800
16660800
16456800
8256000
10138000
8254600
11279600
12306600
11638400
12661400
25441200
14390400
62908800
22847600
15585600
8233600

15.77
15.73
14.75
14.47
14.77
14.51
14.59
14.33
13.83
13.65
13.9
13.48
13.48
13.54
13.7
13.65
13.14
13.03
12.84
12.72
13
12.8
13
13.07
13.12
13.04
12.63
12.82
12.77
12.81
12.56
12.53
12.39
12.87
12.71
12.95
13.04
13.31
13.35
13.33
13.33
13.62
14.02
14.08
12.8
12.94
13.48

4/8/2004
4/7/2004
4/6/2004
4/5/2004
4/2/2004
4/1/2004
3/31/2004
3/30/2004
3/29/2004
3/26/2004
3/25/2004
3/24/2004
3/23/2004
3/22/2004
3/19/2004
3/18/2004
3/17/2004
3/16/2004
3/15/2004
3/12/2004
3/11/2004
3/10/2004
3/9/2004
3/8/2004
3/5/2004
3/4/2004
3/3/2004
3/2/2004
3/1/2004
2/27/2004
2/26/2004
2/25/2004
2/24/2004
2/23/2004
2/20/2004
2/19/2004
2/18/2004
2/17/2004
2/13/2004
2/12/2004
2/11/2004
2/10/2004
2/9/2004
2/6/2004
2/5/2004
2/4/2004
2/3/2004

27.88
27.61
27.71
27.48
27.75
26.89
27.92
27.74
27.37
27
26.14
25.27
25.88
25.37
25.56
25.94
25.96
26.55
27.03
27.32
27.27
27.04
25.9
26.62
24.95
23.93
23.6
24
24.1
22.96
22.88
22.28
22.14
22.34
22.5
23.33
23.18
23.1
23.85
23.61
23.09
22.62
22.62
22.45
21.82
22
22.3

28
27.7
28.15
28.37
27.93
27.27
27.98
27.95
27.99
27.36
26.91
25.75
26
26.17
26.94
26.06
26.38
26.61
27.35
27.78
28.04
28.14
27.23
26.79
27.49
25.22
24.19
24.1
24.3
24.02
23.18
22.9
22.74
22.46
22.51
23.64
23.44
23.49
24.1
23.99
23.87
23.12
22.86
22.89
22.91
22.09
22.4

27.2
26.92
27.43
27.44
27.23
26.62
26.95
27.34
27.2
26.91
25.89
25.27
25.22
25.25
25.54
25.59
25.78
25.39
26.26
27.17
27.09
26.94
25.75
25.8
24.9
23.91
23.6
23.77
23.87
22.95
22.8
22.21
22
21.89
22.21
22.41
23.05
23.1
22.83
23.6
23.05
22.44
22.5
22.4
21.81
21.7
22

27.53
27.31
27.83
28.32
27.5
27.11
27.04
27.92
27.91
27.04
26.87
25.5
25.29
25.86
25.86
25.67
26.19
25.82
26.45
27.56
27.15
27.68
27.1
26
26.74
25.16
23.92
23.81
24.02
23.92
23.04
22.81
22.36
22.19
22.4
22.47
23.26
23.16
23
23.73
23.8
22.98
22.67
22.71
22.42
21.79
22.26

8604200
9111400
9214000
13774000
9802800
11369000
13956200
12845600
12526000
14996200
20230200
15293400
13768400
14965400
14592000
11467200
14694000
21622600
17204200
11758000
21280400
35963000
22084400
18674000
55021400
23579400
8040400
9167400
11488600
16744200
7086000
9867000
9252000
6931400
9914400
11538600
5058400
6105600
11285000
6571000
12448000
9119400
6723600
6905000
12601600
10912600
6457600

13.23
13.12
13.37
13.61
13.22
13.03
12.99
13.42
13.41
12.99
12.91
12.25
12.15
12.43
12.43
12.34
12.59
12.41
12.71
13.24
13.05
13.3
13.02
12.5
12.85
12.09
11.5
11.44
11.54
11.5
11.07
10.96
10.75
10.66
10.76
10.8
11.18
11.13
11.05
11.4
11.44
11.04
10.89
10.91
10.77
10.47
10.7

2/2/2004
1/30/2004
1/29/2004
1/28/2004
1/27/2004
1/26/2004
1/23/2004
1/22/2004
1/21/2004
1/20/2004
1/16/2004
1/15/2004
1/14/2004
1/13/2004
1/12/2004
1/9/2004
1/8/2004
1/7/2004
1/6/2004
1/5/2004
1/2/2004
12/31/2003
12/30/2003
12/29/2003
12/26/2003
12/24/2003
12/23/2003
12/22/2003
12/19/2003
12/18/2003
12/17/2003
12/16/2003
12/15/2003
12/12/2003
12/11/2003
12/10/2003
12/9/2003
12/8/2003
12/5/2003
12/4/2003
12/3/2003
12/2/2003
12/1/2003
11/28/2003
11/26/2003
11/25/2003
11/24/2003

22.46
22.65
22.63
22.84
23.04
22.46
22.42
22.56
22.7
22.67
22.89
22.91
24.4
24.7
23.25
23.23
22.84
22.1
22.25
21.42
21.55
21.35
21.18
20.91
20.35
19.72
19.92
19.65
20.19
19.9
20.08
20.19
21.49
21.32
20.25
20.45
21.17
20.78
20.9
20.94
21.54
21.6
21.04
20.78
20.89
21.23
20.5

22.81
22.87
22.8
23.38
23.25
23.06
22.74
22.83
22.97
22.8
23.04
23.4
24.54
24.84
24
24.13
23.73
22.83
22.42
22.39
21.75
21.53
21.5
21.16
20.91
20.59
19.95
19.89
20.42
20.18
20.13
20.49
21.49
21.32
21.34
20.61
21.25
21.08
21.15
21.17
21.84
21.9
21.85
21.07
21.15
21.25
21.27

22.08
22.42
22.19
22.41
22.8
22.43
22.25
22.18
22.43
22.25
22.61
22.5
23.78
23.86
23.1
22.79
22.65
21.93
21.71
21.42
21.18
21.18
21.15
20.86
20.34
19.65
19.6
19.25
19.62
19.9
19.79
20.01
20.07
20.7
20.21
19.96
20.4
20.41
20.73
20.77
20.96
21.41
21
20.52
20.25
20.61
20.45

22.32
22.56
22.68
22.52
23.07
23.01
22.56
22.18
22.61
22.73
22.72
22.85
24.2
24.12
23.73
23
23.36
22.59
22.09
22.17
21.28
21.37
21.28
21.15
20.78
20.41
19.81
19.85
19.7
20.04
19.88
20.12
20.17
20.89
21.21
20.38
20.45
21.05
20.85
21.15
21.03
21.54
21.71
20.91
20.72
20.68
21.15

10265400
6617800
7596400
9835800
10966800
9688200
8113200
7321600
8095000
11283800
13315000
36364600
22144400
24250600
17412400
15266400
16439400
20959800
18191000
14107800
5165800
6230400
7316200
8337800
3703400
6338400
11017800
13466600
16198600
11818400
9795000
13355600
13889600
6881200
6540600
9690600
4826600
5294200
6649200
6355000
6832000
7332000
12912000
2717800
8754600
9594800
13636600

10.73
10.84
10.9
10.82
11.09
11.06
10.84
10.66
10.87
10.92
10.92
10.98
11.63
11.59
11.4
11.05
11.23
10.86
10.62
10.65
10.23
10.27
10.23
10.16
9.99
9.81
9.52
9.54
9.47
9.63
9.55
9.67
9.69
10.04
10.19
9.79
9.83
10.12
10.02
10.16
10.11
10.35
10.43
10.05
9.96
9.94
10.16

11/21/2003
11/20/2003
11/19/2003
11/18/2003
11/17/2003
11/14/2003
11/13/2003
11/12/2003
11/11/2003
11/10/2003
11/7/2003
11/6/2003
11/5/2003
11/4/2003
11/3/2003
10/31/2003
10/30/2003
10/29/2003
10/28/2003
10/27/2003
10/24/2003
10/23/2003
10/22/2003
10/21/2003
10/20/2003
10/17/2003
10/16/2003
10/15/2003
10/14/2003
10/13/2003
10/10/2003
10/9/2003
10/8/2003
10/7/2003
10/6/2003
10/3/2003
10/2/2003
10/1/2003
9/30/2003
9/29/2003
9/26/2003
9/25/2003
9/24/2003
9/23/2003
9/22/2003
9/19/2003
9/18/2003

20.34
20.1
20.56
21.21
21.35
22.48
22.07
21.48
21.9
22.45
23.19
22.91
22.82
23.07
22.83
23.3
23.99
23.51
22.56
22.75
22.56
22.73
22.94
23.31
22.6
23.38
23.8
24.85
24.32
23.73
23.5
23.3
23.25
22.05
21.67
20.99
20.8
20.71
21.09
21.49
20.3
21.34
22.21
22.02
22.18
22.88
22.1

20.58
21.08
20.65
21.34
21.37
22.61
22.56
22.72
22.02
22.65
23.24
23.15
23.13
23.1
23.3
23.35
24
23.9
23.77
22.89
22.85
23.15
23.2
23.4
23.34
23.49
23.84
25.01
24.74
24.41
23.81
23.67
23.54
23.41
22.33
21.86
20.8
21.1
21.22
21.67
21.7
21.37
22.31
22.46
22.5
23.05
22.99

19.85
20.1
20.26
20.35
20.95
21.28
21.92
21.48
21.48
21.84
22.45
22.65
22.47
22.59
22.78
22.78
22.87
23.34
22.4
22.49
22.23
22.59
22.68
22.75
22.38
22.43
22.41
24.58
24.19
23.72
23.37
22.79
22.73
21.91
21.58
20.88
20.28
20.19
20.44
20.65
20.15
20.25
21.08
21.88
21.92
22.43
21.95

20.28
20.38
20.42
20.41
21.13
21.46
22.42
22.33
21.54
21.9
22.5
23.12
23.03
22.91
23.15
22.89
23.09
23.69
23.72
22.6
22.6
22.99
22.76
23.18
23.22
22.75
23.25
24.82
24.55
24.35
23.68
23.45
23.06
23.22
22.29
21.69
20.57
20.79
20.72
21.3
20.69
20.43
21.32
22.43
22.08
22.58
22.88

8637000
8556800
12306600
9542600
8152000
8466000
7599000
10714400
7681200
8367000
7505200
14181200
11516800
8901200
10815800
7791200
9305600
9538600
8989800
5786200
7852000
5900400
5771400
6302200
9969000
12850400
34845800
21789400
9836400
9995200
6244200
12419600
15309600
14934800
9583200
10700000
7287800
8432600
10193800
13060800
12401800
20513600
10760200
4730400
6422200
7355600
9032400

9.75
9.79
9.81
9.81
10.15
10.31
10.77
10.73
10.35
10.52
10.81
11.11
11.07
11.01
11.13
11
11.1
11.38
11.4
10.86
10.86
11.05
10.94
11.14
11.16
10.93
11.17
11.93
11.8
11.7
11.38
11.27
11.08
11.16
10.71
10.42
9.89
9.99
9.96
10.24
9.94
9.82
10.25
10.78
10.61
10.85
11

9/17/2003
9/16/2003
9/15/2003
9/12/2003
9/11/2003
9/10/2003
9/9/2003
9/8/2003
9/5/2003
9/4/2003
9/3/2003
9/2/2003
8/29/2003
8/28/2003
8/27/2003
8/26/2003
8/25/2003
8/22/2003
8/21/2003
8/20/2003
8/19/2003
8/18/2003
8/15/2003
8/14/2003
8/13/2003
8/12/2003
8/11/2003
8/8/2003
8/7/2003
8/6/2003
8/5/2003
8/4/2003
8/1/2003
7/31/2003
7/30/2003
7/29/2003
7/28/2003
7/25/2003
7/24/2003
7/23/2003
7/22/2003
7/21/2003
7/18/2003
7/17/2003
7/16/2003
7/15/2003
7/14/2003

22.37
22.21
22.81
22.51
22.25
22.25
22.53
22.48
22.73
23.16
22.8
22.66
22.2
21.33
20.91
20.75
20.78
21.81
21.03
20.18
20.37
19.86
20.02
20.21
19.86
19.76
19.82
20.11
19.73
20.06
21.35
20.53
21
20.74
20.77
20.99
21.5
20.41
21.04
20.95
20.87
20.69
20.9
20.19
19.97
20.02
20.01

22.38
22.69
22.9
23.14
22.79
22.61
22.67
22.79
23.15
23.25
23.32
22.9
22.85
22.22
21.48
21.07
20.91
22
21.71
21.27
20.45
20.41
20.07
20.33
20.34
19.8
19.93
20.13
20.09
20.17
21.4
21.5
21.27
21.35
20.9
21.08
21.5
21.57
21.5
20.96
20.96
20.8
21.18
20.95
20
20.24
20.4

21.85
22.2
22.12
22.31
22.1
22.11
22.12
22.47
22.41
22.77
22.76
22.4
22.05
21.33
20.66
20.35
20.49
20.64
20.95
20.14
20
19.72
19.66
19.94
19.58
19.46
19.51
19.6
19.42
19.5
20.1
20.28
20.64
20.57
20.17
20.52
20.86
20.4
20.38
20.46
20.5
20.3
20.4
20.13
19.38
19.43
19.87

22.12
22.36
22.21
23.1
22.56
22.18
22.37
22.74
22.5
22.83
22.95
22.85
22.61
22.19
21.48
21.05
20.86
20.88
21.68
21.01
20.32
20.34
19.71
19.97
20.18
19.7
19.66
19.64
19.93
19.63
20.38
21.21
20.73
21.08
20.28
20.72
20.99
21.54
20.51
20.79
20.8
20.61
20.86
20.9
19.87
19.61
19.9

10335600
9607400
8101600
6428200
7631600
8031800
6441800
5973000
8576200
7135000
9601000
8647600
9398400
11415200
8060800
5891400
4920800
8938000
9118800
9757600
4774600
6884800
4495200
6885000
10146400
5872800
4901000
4916400
6227800
8766600
8908600
8218400
5343000
10766600
6199800
7040000
6084200
7738800
8187000
5108400
7086600
6564600
10672800
26829000
8961800
7380200
6728800

10.63
10.75
10.67
11.1
10.84
10.66
10.75
10.93
10.81
10.97
11.03
10.98
10.87
10.66
10.32
10.12
10.02
10.03
10.42
10.1
9.77
9.77
9.47
9.6
9.7
9.47
9.45
9.44
9.58
9.43
9.79
10.19
9.96
10.13
9.75
9.96
10.09
10.35
9.86
9.99
10
9.9
10.02
10.04
9.55
9.42
9.56

7/11/2003
7/10/2003
7/9/2003
7/8/2003
7/7/2003
7/3/2003
7/2/2003
7/1/2003
6/30/2003
6/27/2003
6/26/2003
6/25/2003
6/24/2003
6/23/2003
6/20/2003
6/19/2003
6/18/2003
6/17/2003
6/16/2003
6/13/2003
6/12/2003
6/11/2003
6/10/2003
6/9/2003
6/6/2003
6/5/2003
6/4/2003
6/3/2003
6/2/2003
5/30/2003
5/29/2003
5/28/2003
5/27/2003
5/23/2003
5/22/2003
5/21/2003
5/20/2003
5/19/2003
5/16/2003
5/15/2003
5/14/2003
5/13/2003
5/12/2003
5/9/2003
5/8/2003
5/7/2003
5/6/2003

19.66
19.88
20.21
19.52
19.27
19
19.03
18.87
18.68
19.3
18.7
18.86
19.47
19.3
19.35
19.36
18.45
18.41
17.6
17.75
17.55
17.15
16.89
16.94
17.74
17.45
17.3
17.44
18.1
18.12
18.29
18.5
17.96
18.21
17.89
17.79
18.1
18.53
18.59
18.6
18.83
18.43
18.15
18.33
17.7
17.33
16.12

20
19.94
20.45
20.5
20.18
19.55
19.4
19.18
19.21
19.31
19.32
19.4
19.67
19.69
19.58
19.61
19.48
18.5
18.27
17.95
17.88
17.51
17.29
17.04
18.04
17.74
17.79
17.67
18.29
18.18
18.5
18.66
18.9
18.46
18.4
18.09
18.16
18.65
19.01
18.85
18.84
18.97
18.74
18.4
18.07
18.24
17.9

19.53
19.37
19.89
19.49
19.13
18.98
19.02
18.51
18.59
18.48
18.7
18.71
18.72
18.75
18.9
18.77
18.31
17.99
17.45
17.13
17.45
16.81
16.75
16.63
17.14
17.33
17.14
17.02
17.27
17.53
17.9
18.15
17.91
17.96
17.74
17.67
17.6
18.06
18.28
18.47
18.43
17.95
18.13
17.88
17.29
17.11
16.1

19.85
19.58
19.89
20.4
19.87
19.13
19.27
19.09
19.06
18.73
19.29
19.09
18.78
19.06
19.2
19.14
19.12
18.19
18.27
17.42
17.77
17.45
17.18
16.79
17.15
17.64
17.6
17.31
17.45
17.95
18.1
18.28
18.88
18.32
18.24
17.85
17.79
18.1
18.8
18.73
18.55
18.67
18.56
18.3
18
17.65
17.5

4887800
6104800
7630200
9169200
10224000
4920400
11617800
6464000
7934000
13064000
5775200
11779000
18370800
10977200
12733800
13626000
16249400
6338000
8518800
6830200
9021000
8039800
6308800
9284000
8621000
7339200
9685800
12887800
14949600
13669600
11920200
12131400
10361800
7382800
6373600
10893200
14865000
15924600
12201000
10178400
12696000
15957000
14977600
21013800
24562000
37656400
54089000

9.54
9.41
9.56
9.8
9.55
9.19
9.26
9.17
9.16
9
9.27
9.17
9.03
9.16
9.23
9.2
9.19
8.74
8.78
8.37
8.54
8.39
8.26
8.07
8.24
8.48
8.46
8.32
8.39
8.63
8.7
8.78
9.07
8.8
8.77
8.58
8.55
8.7
9.03
9
8.91
8.97
8.92
8.79
8.65
8.48
8.41

5/5/2003
5/2/2003
5/1/2003
4/30/2003
4/29/2003
4/28/2003
4/25/2003
4/24/2003
4/23/2003
4/22/2003
4/21/2003
4/17/2003
4/16/2003
4/15/2003
4/14/2003
4/11/2003
4/10/2003
4/9/2003
4/8/2003
4/7/2003
4/4/2003
4/3/2003
4/2/2003
4/1/2003
3/31/2003
3/28/2003
3/27/2003
3/26/2003
3/25/2003
3/24/2003
3/21/2003
3/20/2003
3/19/2003
3/18/2003
3/17/2003
3/14/2003
3/13/2003
3/12/2003
3/11/2003
3/10/2003
3/7/2003
3/6/2003
3/5/2003
3/4/2003
3/3/2003
2/28/2003
2/27/2003

14.77
14.46
14.25
13.93
13.98
13.48
13.46
13.52
13.53
13.18
13.13
13.2
12.99
13.59
13.71
14.05
14.2
14.52
14.51
14.85
14.52
14.56
14.36
14.2
14.33
14.4
14.32
14.55
14.41
14.67
15.09
14.93
15.07
15
14.89
14.68
14.47
14.17
14.36
14.51
14.47
14.58
14.61
14.74
15.01
14.86
14.57

16.88
14.59
14.39
14.35
14.16
13.96
13.58
13.61
13.63
13.62
13.19
13.25
13.67
13.6
13.75
14.44
14.39
14.62
14.65
14.95
14.67
14.7
14.69
14.31
14.53
14.62
14.7
14.56
14.83
14.8
15.15
14.99
15.15
15.09
15.07
15.01
14.8
14.39
14.49
14.67
14.71
14.6
14.8
14.81
15.16
15.09
15

14.75
14.34
14
13.85
13.58
13.43
13.23
13
13.36
13.09
12.98
12.72
12.92
13.3
13.5
12.93
14.2
14.14
14.36
14.41
14.39
14.35
14.27
14.07
14.04
14.37
14.32
14.3
14.37
14.35
14.82
14.6
14.79
14.82
14.71
14.64
14.17
14.06
14.12
14.3
14.31
14.4
14.52
14.44
14.55
14.77
14.51

16.09
14.45
14.36
14.22
14.06
13.86
13.35
13.44
13.58
13.51
13.14
13.12
13.24
13.39
13.58
13.2
14.37
14.19
14.45
14.49
14.41
14.46
14.6
14.16
14.14
14.57
14.49
14.41
14.55
14.37
15
14.91
14.95
15
15.01
14.78
14.72
14.22
14.23
14.37
14.53
14.56
14.62
14.56
14.65
15.01
14.86

55561000
11470800
12241400
16363400
16365600
22742800
7332800
11611000
7488600
10734600
5440000
22009200
36292000
10856000
17962800
49739600
3825000
5240200
4604800
7030800
5215000
5204000
6120400
5512200
9166400
5189400
4371200
6369400
5989200
5753600
10641000
5827800
5047000
8213600
14282600
5467800
11980200
7948600
5756800
4806200
7178000
3566400
4524400
4514800
7277200
6967800
5512200

7.73
6.94
6.9
6.83
6.76
6.66
6.42
6.46
6.53
6.49
6.31
6.31
6.36
6.43
6.53
6.34
6.91
6.82
6.94
6.96
6.93
6.95
7.02
6.8
6.8
7
6.96
6.93
6.99
6.91
7.21
7.17
7.18
7.21
7.21
7.1
7.07
6.83
6.84
6.91
6.98
7
7.03
7
7.04
7.21
7.14

2/26/2003
2/25/2003
2/24/2003
2/21/2003
2/20/2003
2/19/2003
2/18/2003
2/14/2003
2/13/2003
2/12/2003
2/11/2003
2/10/2003
2/7/2003
2/6/2003
2/5/2003
2/4/2003
2/3/2003
1/31/2003
1/30/2003
1/29/2003
1/28/2003
1/27/2003
1/24/2003
1/23/2003
1/22/2003
1/21/2003
1/17/2003
1/16/2003
1/15/2003
1/14/2003
1/13/2003
1/10/2003
1/9/2003
1/8/2003
1/7/2003
1/6/2003
1/3/2003
1/2/2003
12/31/2002
12/30/2002
12/27/2002
12/26/2002
12/24/2002
12/23/2002
12/20/2002
12/19/2002
12/18/2002

14.99
14.68
14.86
14.82
14.85
15.07
14.75
14.61
14.41
14.27
14.5
14.26
14.55
14.36
14.71
14.45
14.41
14.19
14.98
14.55
14.24
13.68
14.24
14.05
13.98
14.21
14.56
14.21
14.59
14.69
14.9
14.58
14.62
14.58
14.79
15.03
14.8
14.36
14
14.08
14.31
14.42
14.44
14.16
14.29
14.53
14.8

15.02
15.08
15.03
15.06
14.96
15.15
15.3
14.72
14.64
14.6
14.63
14.57
14.6
14.59
14.93
14.65
14.91
14.55
15.07
15.1
14.69
14.5
14.24
14.36
14.15
14.41
14.56
14.76
14.7
14.82
14.9
14.82
14.92
14.71
15
15.38
14.93
14.92
14.36
14.15
14.38
14.81
14.47
14.55
14.56
14.92
14.86

14.48
14.58
13.8
14.65
14.71
14.68
14.72
14.35
14.24
14.27
14.2
14.06
14.07
14.22
14.44
14.31
14.35
14.05
14.29
14.3
14.16
13.65
13.56
13.95
13.8
14
14.08
14.21
14.26
14.49
14.36
14.49
14.5
14.44
14.47
14.88
14.59
14.35
13.95
13.84
14.01
14.28
14.3
14.12
13.78
14.1
14.5

14.5
15.02
14.74
15
14.77
14.85
15.27
14.67
14.54
14.39
14.35
14.35
14.15
14.43
14.45
14.6
14.66
14.36
14.32
14.93
14.58
14.13
13.8
14.17
13.88
14.02
14.1
14.62
14.43
14.61
14.63
14.72
14.68
14.55
14.85
14.9
14.9
14.8
14.33
14.07
14.06
14.4
14.36
14.49
14.14
14.2
14.57

7753400
6737200
6437600
5623000
8012600
8584600
10389200
8689200
7446200
8167400
5885000
5996000
9632200
6398200
7914800
11336200
9456600
12186600
14537800
13323000
10223400
13978800
10909600
8152000
7683600
9052000
9527200
19966800
13254600
6673600
6390800
6253600
7687600
8201600
12226600
13947600
5266200
6479600
7168800
5537200
2858400
3050800
1405000
4493800
11360600
12411400
5382200

6.97
7.22
7.08
7.21
7.1
7.14
7.34
7.05
6.99
6.92
6.9
6.9
6.8
6.93
6.94
7.02
7.05
6.9
6.88
7.18
7.01
6.79
6.63
6.81
6.67
6.74
6.78
7.03
6.93
7.02
7.03
7.07
7.05
6.99
7.14
7.16
7.16
7.11
6.89
6.76
6.76
6.92
6.9
6.96
6.8
6.82
7

12/17/2002
12/16/2002
12/13/2002
12/12/2002
12/11/2002
12/10/2002
12/9/2002
12/6/2002
12/5/2002
12/4/2002
12/3/2002
12/2/2002
11/29/2002
11/27/2002
11/26/2002
11/25/2002
11/22/2002
11/21/2002
11/20/2002
11/19/2002
11/18/2002
11/15/2002
11/14/2002
11/13/2002
11/12/2002
11/11/2002
11/8/2002
11/7/2002
11/6/2002
11/5/2002
11/4/2002
11/1/2002
10/31/2002
10/30/2002
10/29/2002
10/28/2002
10/25/2002
10/24/2002
10/23/2002
10/22/2002
10/21/2002
10/18/2002
10/17/2002
10/16/2002
10/15/2002
10/14/2002
10/11/2002

14.85
14.81
15.14
15.51
15.3
14.75
14.94
14.65
15.03
15.18
15.2
15.9
15.79
15.6
15.85
16.03
16.09
15.9
15.3
15.55
16.19
16.23
15.9
15.5
15.32
15.74
16.01
16.94
17.08
16.75
16.5
15.94
15.99
15.49
15.57
15.55
14.69
15.02
14.63
14.47
14.26
14
14.21
14.86
15.22
14.55
14.25

15.19
15.1
15.15
15.55
15.49
15.45
14.95
15.19
15.08
15.19
15.34
16.1
15.88
15.86
15.9
16.14
16.3
16.44
15.7
15.75
16.2
16.24
16.41
16.07
16.04
15.89
16.2
17.1
17.32
16.96
17.38
16.5
16.44
16.37
15.88
15.95
15.45
15.21
14.98
14.88
14.63
14.35
14.38
15.13
15.25
14.98
14.78

14.66
14.61
14.65
15.01
15.08
14.73
14.67
14.52
14.53
14.5
15.1
15.01
15.41
15.45
15.27
15.71
15.9
15.75
15.25
15.01
15.52
15.76
15.78
15.28
15.28
15.12
15.52
15.81
16.7
16.35
16.35
15.89
15.92
15.48
14.96
15.25
14.59
14.55
14.5
14.26
14
13.93
13.98
13.9
14.78
14.44
14.1

15.08
14.85
14.79
15.19
15.49
15.28
14.75
14.95
14.63
14.97
15.16
15.18
15.5
15.72
15.41
15.97
16.01
16.35
15.53
15.27
15.65
15.95
16.3
15.59
15.64
15.16
15.84
16
17.22
16.9
16.89
16.36
16.07
15.98
15.44
15.61
15.42
14.69
14.88
14.7
14.56
14.34
14.11
14.56
15.16
14.77
14.51

7952200
8986600
5885000
5333600
9053600
11021800
8431600
8762800
8692800
11634200
8138200
14240800
5122600
10242800
8580800
7122400
8137800
14945800
7455000
7534000
5877800
5749800
5061200
8276400
7992600
5463400
6788000
12006400
7728200
7524800
13457800
6779600
10565600
9667000
9256400
12475000
9966800
6241000
7465600
7791000
8518600
10296400
16760600
10986600
14482800
6943000
10524200

7.25
7.14
7.11
7.3
7.44
7.34
7.09
7.18
7.03
7.19
7.29
7.3
7.45
7.55
7.41
7.67
7.69
7.86
7.46
7.34
7.52
7.67
7.83
7.49
7.52
7.29
7.61
7.69
8.28
8.12
8.12
7.86
7.72
7.68
7.42
7.5
7.41
7.06
7.15
7.06
7
6.89
6.78
7
7.29
7.1
6.97

10/10/2002
10/9/2002
10/8/2002
10/7/2002
10/4/2002
10/3/2002
10/2/2002
10/1/2002
9/30/2002
9/27/2002
9/26/2002
9/25/2002
9/24/2002
9/23/2002
9/20/2002
9/19/2002
9/18/2002
9/17/2002
9/16/2002
9/13/2002
9/12/2002
9/11/2002
9/10/2002
9/9/2002
9/6/2002
9/5/2002
9/4/2002
9/3/2002
8/30/2002
8/29/2002
8/28/2002
8/27/2002
8/26/2002
8/23/2002
8/22/2002
8/21/2002
8/20/2002
8/19/2002
8/16/2002
8/15/2002
8/14/2002
8/13/2002
8/12/2002
8/9/2002
8/8/2002
8/7/2002
8/6/2002

13.63
13.54
13.9
13.97
14.36
14.18
14.33
14.59
14.4
14.49
15.1
14.69
14.4
14.76
14.62
14.75
14.69
14.57
14.14
14.13
14.2
14.34
14.41
14.28
14.51
14.22
14.2
14.49
14.73
14.65
14.8
15.71
15.95
15.9
16.2
16.01
15.97
15.78
15.45
15.25
14.67
14.9
14.9
15.25
14.77
15.09
14.21

14.22
13.85
13.96
14.21
14.4
14.6
14.63
14.6
14.57
14.85
15.19
15.17
14.82
14.96
14.94
14.8
15.09
15.03
14.61
14.34
14.51
14.6
14.49
14.53
14.65
14.36
14.78
14.55
15.14
15.08
15.12
15.74
15.95
15.93
16.25
16.24
16.09
16.25
16.1
15.75
15.35
15.21
15.02
15.25
15.38
15.36
15.23

13.58
13.41
13.36
13.76
13.99
14.06
14.1
14
14.14
14.48
14.55
14.65
14.4
14.45
14.52
14.48
14.52
14.57
14.12
14.05
14.12
14.15
14.12
14.15
14.23
14.05
14.17
14.05
14.58
14.51
14.65
14.71
15.16
15.45
15.66
15.45
15.53
15.72
15.28
15.01
14.54
14.55
14.69
14.75
14.77
14.35
14.08

14.11
13.59
13.68
13.77
14.03
14.3
14.17
14.51
14.5
14.72
14.7
14.93
14.64
14.85
14.87
14.58
15.02
14.8
14.5
14.17
14.14
14.29
14.33
14.37
14.38
14.18
14.48
14.05
14.75
14.7
14.7
14.85
15.53
15.73
15.97
16.12
15.91
15.98
15.81
15.61
15.17
14.59
14.99
15
15.3
15.03
14.74

11484800
12738800
16201600
8739200
6815200
7782000
8191000
12229400
8489200
7362600
7451600
9095800
8952200
9418200
12599600
7355200
11737200
15285600
10237200
10105400
9636800
7229000
8909600
5651600
6485400
8077800
15023600
9890600
6911400
5863200
8856200
9365400
6784600
5830200
9225400
7229600
6665200
7734200
8758000
11502800
14253000
9638200
6420200
7347000
8119600
11909800
9716200

6.78
6.53
6.57
6.62
6.74
6.87
6.81
6.97
6.97
7.07
7.06
7.18
7.04
7.14
7.15
7.01
7.22
7.11
6.97
6.81
6.8
6.87
6.89
6.91
6.91
6.81
6.96
6.75
7.09
7.06
7.06
7.14
7.46
7.56
7.67
7.75
7.65
7.68
7.6
7.5
7.29
7.01
7.2
7.21
7.35
7.22
7.08

8/5/2002
8/2/2002
8/1/2002
7/31/2002
7/30/2002
7/29/2002
7/26/2002
7/25/2002
7/24/2002
7/23/2002
7/22/2002
7/19/2002
7/18/2002
7/17/2002
7/16/2002
7/15/2002
7/12/2002
7/11/2002
7/10/2002
7/9/2002
7/8/2002
7/5/2002
7/3/2002
7/2/2002
7/1/2002
6/28/2002
6/27/2002
6/26/2002
6/25/2002
6/24/2002
6/21/2002
6/20/2002
6/19/2002
6/18/2002
6/17/2002
6/14/2002
6/13/2002
6/12/2002
6/11/2002
6/10/2002
6/7/2002
6/6/2002
6/5/2002
6/4/2002
6/3/2002
5/31/2002
5/30/2002

14.51
14.74
15.11
15.4
14.85
14.48
14.46
14.93
14.33
14.9
14.75
14.7
15.5
16.13
18.15
17.43
18.55
17.26
17.71
18.09
18.52
17.71
16.81
17.03
17.71
17.1
16.79
16.8
17.4
16.77
16.97
17.17
17.37
20.42
20.24
19.24
20.02
20.41
21.64
21.48
21.76
22.96
22.83
22.88
23.39
24.09
23.77

14.7
15
15.42
15.42
15.51
15.1
14.53
14.95
15.22
15.13
15.19
15.17
15.56
16.2
18.57
18.6
18.79
18.35
18.17
18.29
18.61
18.75
17.68
17.16
17.88
17.82
17.27
17.29
17.68
17.73
17.49
17.6
17.6
20.59
20.63
20.36
20.05
20.75
21.7
21.84
21.94
23.23
22.83
23.04
23.45
24.25
24.38

13.97
14.25
14.73
14.9
14.56
14.37
13.8
14.01
14.25
14.44
14.61
14.53
14.75
15.19
17.61
16.81
17.26
16.97
17.25
17.46
17.68
17.71
16.75
16.83
17.05
17
16.42
15.98
16.86
16.7
16.79
16.85
16.88
19.98
19.85
18.11
19.38
19.94
20.41
21.34
20.93
22.04
22.35
22.18
22.58
23.28
23.51

13.99
14.45
14.8
15.26
15.43
15.02
14.34
14.36
15.2
14.47
14.92
14.96
14.99
15.63
17.86
18.23
17.51
18.3
17.32
17.53
18.01
18.74
17.55
16.94
17.06
17.72
17.06
16.55
17.14
17.27
16.85
17.11
17.12
20.15
20.54
20.1
19.54
20.09
20.46
21.48
21.4
22.16
22.72
22.78
22.91
23.3
24.2

7286600
6395000
8177000
11096400
12672800
9820000
7418000
17119800
14521200
14281800
15389200
13757400
19980800
43410200
15956000
10571200
15839000
13345600
7388600
8098200
7543000
5773200
7108200
10899600
7953200
9637800
8987800
19962600
10757200
15426200
15899200
14165600
61052400
12620000
11593200
15175000
12574400
18882800
12482000
9913400
21870600
9285600
9895800
12422200
8396800
13053400
7013400

6.72
6.94
7.11
7.33
7.42
7.22
6.89
6.9
7.3
6.95
7.17
7.19
7.2
7.51
8.58
8.76
8.41
8.79
8.32
8.42
8.66
9.01
8.43
8.14
8.2
8.52
8.2
7.95
8.24
8.3
8.1
8.22
8.23
9.68
9.87
9.66
9.39
9.65
9.83
10.32
10.28
10.65
10.92
10.95
11.01
11.2
11.63

5/29/2002
5/28/2002
5/24/2002
5/23/2002
5/22/2002
5/21/2002
5/20/2002
5/17/2002
5/16/2002
5/15/2002
5/14/2002
5/13/2002
5/10/2002
5/9/2002
5/8/2002
5/7/2002
5/6/2002
5/3/2002
5/2/2002
5/1/2002
4/30/2002
4/29/2002
4/26/2002
4/25/2002
4/24/2002
4/23/2002
4/22/2002
4/19/2002
4/18/2002
4/17/2002
4/16/2002
4/15/2002
4/12/2002
4/11/2002
4/10/2002
4/9/2002
4/8/2002
4/5/2002
4/4/2002
4/3/2002
4/2/2002
4/1/2002
3/28/2002
3/27/2002
3/26/2002
3/25/2002
3/22/2002

23.92
23.69
24.99
24.45
23.37
24.83
24.57
25.49
25.06
25.37
24.45
23.52
24.29
24.25
23.2
22.94
23.35
23.57
23.81
24.29
23.89
23.16
24.28
23.56
24.3
24.54
24.84
25.49
25.5
25.93
25.15
25.06
25.01
25.03
24.21
24.59
24.16
24.95
23.67
24.05
24
23.38
23.7
23.35
23.2
24.07
24.22

24.44
24.2
24.99
25.24
24.37
25
24.93
25.78
25.45
25.98
25.68
24.09
24.29
24.35
24.52
22.95
23.5
24.02
24.34
24.29
24.38
24.06
24.37
24.34
24.5
24.78
24.93
25.49
25.52
26.17
25.99
25.15
25.17
25.2
24.95
25
24.68
25.19
25.05
24.49
24.3
24.7
23.88
23.72
23.64
24.09
24.56

23.45
23.43
23.96
24.07
23.32
23.4
24.53
24.61
24.75
24.84
24.22
22.94
22.98
23.8
23.04
22.14
22.46
23.43
23.6
23.36
23.75
23.09
23
23.55
23.68
24.09
24.23
24.93
24.88
25.38
25.12
24.8
24.57
24.75
24.01
24.01
23.78
24.1
23.67
23.6
23.87
23.28
23.46
23.26
23
23.24
23.87

23.98
23.98
24.15
25.18
24.32
23.46
24.74
25.01
25.21
25.28
25.61
23.94
23.32
24.19
24.37
22.47
22.65
23.51
23.69
23.98
24.27
23.96
23.01
24.12
23.77
24.25
24.53
24.98
25.41
26.11
25.74
25
25.06
24.86
24.66
24.1
24.56
24.74
24.9
23.75
24.07
24.46
23.67
23.47
23.46
23.35
24.09

7921200
5347000
5934800
13192800
10388400
10035400
9639800
8446200
8109000
11993800
18803800
9486000
8407000
8022000
15595800
8669600
8916600
8242200
8548000
7668000
10034400
9724600
10892200
6935800
5016000
8338200
9622400
13407400
14346800
14151800
21949200
10691800
11437200
14544800
8035000
6840400
9339800
9941000
12089200
7661800
7278400
7108800
3873400
4560800
9208600
9386800
7221200

11.52
11.52
11.61
12.1
11.69
11.27
11.89
12.02
12.12
12.15
12.31
11.51
11.21
11.63
11.71
10.8
10.89
11.3
11.38
11.52
11.66
11.51
11.06
11.59
11.42
11.65
11.79
12
12.21
12.55
12.37
12.01
12.04
11.95
11.85
11.58
11.8
11.89
11.97
11.41
11.57
11.75
11.38
11.28
11.27
11.22
11.58

3/21/2002
3/20/2002
3/19/2002
3/18/2002
3/15/2002
3/14/2002
3/13/2002
3/12/2002
3/11/2002
3/8/2002
3/7/2002
3/6/2002
3/5/2002
3/4/2002
3/1/2002
2/28/2002
2/27/2002
2/26/2002
2/25/2002
2/22/2002
2/21/2002
2/20/2002
2/19/2002
2/15/2002
2/14/2002
2/13/2002
2/12/2002
2/11/2002
2/8/2002
2/7/2002
2/6/2002
2/5/2002
2/4/2002
2/1/2002
1/31/2002
1/30/2002
1/29/2002
1/28/2002
1/25/2002
1/24/2002
1/23/2002
1/22/2002
1/18/2002
1/17/2002
1/16/2002
1/15/2002
1/14/2002

23.86
24.66
24.69
24.95
24.46
24.3
24.37
24.51
24.6
24.74
24.06
23.48
24.15
23.26
21.93
22.15
23.94
23.91
22.85
21.66
22.92
22.77
23.76
24.53
25.05
24.73
24.66
23.93
24.4
24.65
25.6
25.09
24.32
24.34
24.16
23.07
23.22
23.4
22.89
22.91
21.8
22.27
22
21.96
21.41
21.32
21.01

24.3
25.14
25.3
25.05
24.96
24.6
24.85
24.74
25.14
25.09
24.53
24.34
24.43
24.58
23.5
22.59
24.25
24.37
24.72
22.95
23
23.2
23.87
24.98
25.23
25.24
25.04
25
24.64
25.29
25.98
25.98
25.52
24.96
24.73
24.14
23.54
23.55
23.42
23.51
23.04
22.37
22.6
22.74
21.41
21.76
21.4

23.26
24.5
24.3
24.32
24.25
23.87
24.15
24.1
24.1
24.3
23.61
22.93
23.4
22.76
21.82
21.35
20.94
23.25
22.36
21.5
21.45
22.35
22.48
23.85
24.38
24.65
24.45
23.74
23.37
24.08
24.15
25.08
24.2
24.34
24.11
22.94
22.85
22.72
22.66
22.9
21.59
21.82
21.96
21.87
20.5
21.21
20.9

24.27
24.92
24.85
24.74
24.95
24.43
24.49
24.72
25.06
24.66
24.38
24.07
23.53
24.29
23.45
21.7
21.96
23.67
23.81
22.74
21.5
23.13
22.62
23.9
24.6
25.01
24.71
24.98
24.03
24.3
24.67
25.45
25.35
24.41
24.72
24.09
23.07
23.27
23.25
23.21
23.02
21.82
22.17
22.48
20.78
21.7
21.15

22012600
10511400
8655200
10877000
8603600
7760600
7170200
9073400
9385200
9634800
9223200
8078800
9810800
12437800
12464000
16319200
36791400
9290400
15244600
14517000
15955400
10194400
13937800
9292400
9291800
11174000
8010000
14235800
12690400
12422600
21342000
16317400
18656200
14225200
16730200
16842000
8583000
6658800
6639800
12285800
15831400
11689800
12100400
23592000
20246200
10368600
14857000

11.66
11.98
11.94
11.89
11.99
11.74
11.77
11.88
12.04
11.85
11.72
11.57
11.31
11.67
11.27
10.43
10.55
11.38
11.44
10.93
10.33
11.12
10.87
11.49
11.82
12.02
11.88
12
11.55
11.68
11.86
12.23
12.18
11.73
11.88
11.58
11.09
11.18
11.17
11.15
11.06
10.49
10.65
10.8
9.99
10.43
10.16

1/11/2002
1/10/2002
1/9/2002
1/8/2002
1/7/2002
1/4/2002
1/3/2002
1/2/2002
12/31/2001
12/28/2001
12/27/2001
12/26/2001
12/24/2001
12/21/2001
12/20/2001
12/19/2001
12/18/2001
12/17/2001
12/14/2001
12/13/2001
12/12/2001
12/11/2001
12/10/2001
12/7/2001
12/6/2001
12/5/2001
12/4/2001
12/3/2001
11/30/2001
11/29/2001
11/28/2001
11/27/2001
11/26/2001
11/23/2001
11/21/2001
11/20/2001
11/19/2001
11/16/2001
11/15/2001
11/14/2001
11/13/2001
11/12/2001
11/9/2001
11/8/2001
11/7/2001
11/6/2001
11/5/2001

21.39
21.22
22.8
22.75
23.72
23.34
23
22.05
22.51
21.97
21.58
21.35
20.9
21.01
21.4
20.58
20.89
20.4
20.73
21.49
21.87
22.67
22.29
22.46
23.48
22.36
21.05
21.06
20.47
20.6
20.85
21.2
19.94
19.71
19.61
19.82
19
19.27
19.45
19.59
19.08
18.66
18.6
19.63
19.46
18.96
18.84

21.84
21.46
22.93
23.05
24
23.95
23.75
23.3
22.66
23
22.25
22.3
21.45
21.54
21.47
21.68
21.33
21
20.83
21.55
21.92
22.85
22.99
22.71
23.5
24.03
22.56
21.28
21.44
20.7
21.21
21.52
21.55
19.95
19.8
20.2
20.05
19.29
19.9
19.9
19.39
19.17
19.25
19.89
20.13
19.62
19.25

20.6
20.25
21.28
22.46
22.75
22.99
22.77
21.96
21.83
21.96
21.58
21.14
20.9
20.8
20.62
20.47
20.22
20.19
20.09
20.5
21.25
21.65
22.23
22
22.14
22.17
20.72
20.6
20.25
20.19
20.41
20.5
19.88
19.57
19.26
19.5
18.96
18.4
19.23
19.15
18.71
17.96
18.55
18.57
19.33
18.53
18.61

21.05
21.23
21.65
22.61
22.9
23.69
23.58
23.3
21.9
22.43
22.07
21.49
21.36
21
20.67
21.62
21.01
20.62
20.39
21
21.49
21.78
22.54
22.54
22.78
23.76
22.4
21.05
21.3
20.42
20.53
21
21.37
19.84
19.68
19.53
20
18.97
19.45
19.61
19.37
18.75
18.71
18.71
19.59
19.57
19.07

12457200
16169200
11708400
16072800
15878000
14642000
21857400
18910600
4920800
10683000
6839600
5228600
1808200
9154800
7888000
10355600
8401400
6204000
6781600
7065800
6873600
7338400
6071800
7268400
12104800
20306400
13586400
6470200
10854000
7241600
8950400
9591200
16453200
2143000
7199400
9878000
11878200
8238000
7608200
7898200
8024000
7196400
4796200
12219400
13678200
11286400
8421200

10.12
10.2
10.4
10.87
11.01
11.38
11.33
11.2
10.52
10.78
10.61
10.33
10.27
10.09
9.93
10.39
10.1
9.91
9.8
10.09
10.33
10.47
10.83
10.83
10.95
11.42
10.76
10.12
10.24
9.81
9.87
10.09
10.27
9.53
9.46
9.39
9.61
9.12
9.35
9.42
9.31
9.01
8.99
8.99
9.41
9.4
9.16

11/2/2001
11/1/2001
10/31/2001
10/30/2001
10/29/2001
10/26/2001
10/25/2001
10/24/2001
10/23/2001
10/22/2001
10/19/2001
10/18/2001
10/17/2001
10/16/2001
10/15/2001
10/12/2001
10/11/2001
10/10/2001
10/9/2001
10/8/2001
10/5/2001
10/4/2001
10/3/2001
10/2/2001
10/1/2001
9/28/2001
9/27/2001
9/26/2001
9/25/2001
9/24/2001
9/21/2001
9/20/2001
9/19/2001
9/18/2001
9/17/2001
9/10/2001
9/7/2001
9/6/2001
9/5/2001
9/4/2001
8/31/2001
8/30/2001
8/29/2001
8/28/2001
8/27/2001
8/24/2001
8/23/2001

18.52
17.65
17.73
17.38
18.57
18.86
18.44
18.06
19.12
18.21
17.94
17.29
18.34
18.09
17.95
17.31
16.92
16.1
16.05
15.57
15.4
15.35
14.95
15.43
15.49
15.71
15.25
15.81
16.14
16.11
14.8
16.29
16.5
16.9
16
17
17.5
18.4
18.24
18.5
17.73
17.74
18.44
18.9
18.6
18
18.2

18.86
18.78
18.4
18
18.67
19.25
19.25
19.09
19.42
19.07
18.4
18.23
18.41
18.2
18.38
18.08
17.74
16.85
16.2
16.35
16.15
16.25
15.36
15.83
15.99
15.91
15.75
15.89
16.22
16.84
16.25
16.95
17.1
17.72
17.07
17.5
18.1
18.93
18.95
19.08
18.6
18.18
18.83
19.14
19.3
18.62
18.34

18.16
17.25
17.44
17.06
17.6
18.62
18.16
17.75
17.87
18.09
17.88
17.29
16.96
17.77
17.95
16.86
16.85
15.95
15.63
15.5
14.99
14.99
14.83
14.88
15.23
15.39
15.2
14.93
15.35
15.95
14.68
15.5
15.6
16.17
15.73
16.92
17.2
17.65
18.12
18.18
17.65
17.28
17.83
18.4
18.16
17.65
17.58

18.57
18.59
17.56
17.6
17.63
18.67
19.19
18.95
18.14
19.02
18.3
18
16.99
18.01
17.99
18.01
17.74
16.82
16
16.2
16.14
15.88
14.98
15.05
15.54
15.51
15.51
15.15
15.54
16.45
15.73
15.68
17.02
16.28
16.99
17.37
17.28
17.72
18.55
18.25
18.55
17.83
17.83
18.4
18.92
18.57
17.81

7043000
11178400
9776800
9884400
8542200
9963000
9105400
13372400
24463600
13997800
5956800
21877600
10197800
7248200
11384000
10279000
11934400
10991400
6215200
7428000
12238800
14325800
24394400
8424400
7436000
13039600
11508600
17635600
13371600
10519200
20375600
14684800
13332800
11682200
16357400
11030200
8636800
10084600
12859200
12436200
7746600
13167600
8570400
6133400
6273000
10369000
7752800

8.92
8.93
8.44
8.46
8.47
8.97
9.22
9.11
8.72
9.14
8.79
8.65
8.17
8.66
8.65
8.66
8.53
8.08
7.69
7.79
7.76
7.63
7.2
7.23
7.47
7.45
7.45
7.28
7.47
7.91
7.56
7.54
8.18
7.82
8.17
8.35
8.3
8.52
8.91
8.77
8.91
8.57
8.57
8.84
9.09
8.92
8.56

8/22/2001
8/21/2001
8/20/2001
8/17/2001
8/16/2001
8/15/2001
8/14/2001
8/13/2001
8/10/2001
8/9/2001
8/8/2001
8/7/2001
8/6/2001
8/3/2001
8/2/2001
8/1/2001
7/31/2001
7/30/2001
7/27/2001
7/26/2001
7/25/2001
7/24/2001
7/23/2001
7/20/2001
7/19/2001
7/18/2001
7/17/2001
7/16/2001
7/13/2001
7/12/2001
7/11/2001
7/10/2001
7/9/2001
7/6/2001
7/5/2001
7/3/2001
7/2/2001
6/29/2001
6/28/2001
6/27/2001
6/26/2001
6/25/2001
6/22/2001
6/21/2001
6/20/2001
6/19/2001
6/18/2001

17.94
18.14
18.14
18
18.27
18.76
19.2
19.1
19.04
18.96
19.26
19.33
19.04
19.89
19.65
19.01
19.27
19.12
18.75
18.48
19.12
19.39
20.09
19.7
21.23
21.78
23.98
24.88
24.13
23.3
21.03
22.95
22.09
22.76
23.6
23.51
23.64
23.66
23.05
23.83
23.34
22.5
22.48
21.55
20
20.85
20.41

18.25
18.14
18.23
18.45
18.75
18.94
19.36
19.33
19.32
19.15
19.7
19.67
19.66
19.9
19.87
19.78
19.42
19.36
19.25
18.8
19.3
19.92
20.5
20.06
21.42
22.78
25.22
25.1
25.01
24.81
22.55
23.07
23
22.96
23.77
24.18
24.23
25.1
23.91
24
23.77
24
23
23
21.85
21.4
20.85

17.61
17.7
17.81
17.99
17.97
18.2
18.67
18.76
18.59
18.72
18.54
18.98
19
19
19.26
18.95
18.51
18.51
18.5
17.85
17.97
18.73
19.51
19.49
19.75
20.42
23.01
23.91
23.84
23.3
21
20.84
21.68
21.72
23.01
23.5
23.14
23.2
22.94
22.5
23.01
22.45
21.76
21.1
19.98
20.01
20

18.21
17.92
18.12
18.07
18.65
18.44
18.73
19.09
19.02
19.05
18.9
19.25
19.13
19.5
19.82
19.06
18.79
18.93
18.96
18.59
18.47
19.09
19.54
19.98
19.96
20.79
25.1
23.96
24.85
24.36
22.54
21.14
22.7
22.03
23.19
23.84
23.9
23.25
23.54
23.34
23.75
23.99
22.26
22.49
21.67
20.19
20.33

6213400
6632200
9010800
7443800
10289000
10331400
8176800
5285600
6677200
7166600
9863200
6019600
3559000
6644800
9003200
10862000
8393800
8691400
11933400
13183600
15852800
12442000
8620000
15878000
30755000
40607600
23136800
9952400
16240800
21957200
16803800
14116800
12052400
10818600
5439000
4019400
8216000
18406800
12443200
13361800
9742200
15698200
10215200
12190400
15415000
11467400
12354000

8.75
8.61
8.71
8.68
8.96
8.86
9
9.17
9.14
9.15
9.08
9.25
9.19
9.37
9.53
9.16
9.03
9.1
9.11
8.93
8.88
9.17
9.39
9.6
9.59
9.99
12.06
11.51
11.94
11.71
10.83
10.16
10.91
10.59
11.14
11.46
11.49
11.17
11.31
11.22
11.41
11.53
10.7
10.81
10.41
9.7
9.77

6/15/2001
6/14/2001
6/13/2001
6/12/2001
6/11/2001
6/8/2001
6/7/2001
6/6/2001
6/5/2001
6/4/2001
6/1/2001
5/31/2001
5/30/2001
5/29/2001
5/25/2001
5/24/2001
5/23/2001
5/22/2001
5/21/2001
5/18/2001
5/17/2001
5/16/2001
5/15/2001
5/14/2001
5/11/2001
5/10/2001
5/9/2001
5/8/2001
5/7/2001
5/4/2001
5/3/2001
5/2/2001
5/1/2001
4/30/2001
4/27/2001
4/26/2001
4/25/2001
4/24/2001
4/23/2001
4/20/2001
4/19/2001
4/18/2001
4/17/2001
4/16/2001
4/12/2001
4/11/2001
4/10/2001

20.1
20.04
21.42
19.77
21.05
21.65
20.71
20.93
20.8
21.08
20.13
19.8
20.76
22.32
23.2
23.29
23.75
24
23.63
23.36
24.23
23.26
23.37
22.89
23.01
24.21
24.14
25.35
25.62
24.24
25.97
26.34
25.41
26.7
25.2
25.17
24.21
24.33
24.34
24.93
25.55
21.57
21.2
22.09
21.42
22.98
20.9

20.75
20.45
21.73
20.69
21.07
21.65
21.7
20.93
21.1
21.11
21.09
20.24
20.76
22.5
23.29
23.3
23.75
24.13
23.91
23.64
24.33
24.5
25.5
23.68
23.49
24.5
24.55
25.45
25.76
25.85
26.25
26.7
26.5
27.12
26.29
26.1
24.86
24.75
25
25.63
25.75
24.08
21.21
22.4
23.02
23
22.7

19.35
19.77
20.06
19.76
19.95
20.71
20.45
20.33
20.35
20.46
19.98
19.49
19.3
20.81
22.5
22.62
22.86
23.4
23.05
23.12
23.25
22.85
23.04
22.75
22.76
22.95
23.67
23.95
24.84
23.96
24.73
25.76
25.2
24.87
24.75
24.68
23.57
23.51
24
24.6
23.6
21.08
19.6
20.86
21.15
21.28
20.78

20.44
19.88
20.47
20.31
20.04
21.32
21.66
20.73
20.94
20.66
20.89
19.95
19.78
21.47
22.76
23.2
23.23
23.5
23.56
23.53
23.55
24.1
23.18
23.29
22.85
23
23.98
24.57
24.96
25.75
24.96
26.59
25.93
25.49
26.2
24.69
24.72
24.03
24.25
25.04
25.72
22.79
20.4
21.44
22.42
21.8
22.04

16236600
10619600
18267400
10849800
10500000
12236600
11613600
7970600
16849800
10068600
16288400
15817600
27752800
18428200
5669400
9705600
10037200
14747000
16464200
5680400
11861400
11511800
8465200
11043600
7251600
10320600
11603200
11265600
9876800
10037600
10769400
13161600
15259000
17670600
16179000
28560600
11813600
13469200
19340200
24764400
66916800
39315800
24471400
10186600
10676200
11932000
16334800

9.82
9.55
9.84
9.76
9.63
10.25
10.41
9.96
10.06
9.93
10.04
9.59
9.51
10.32
10.94
11.15
11.16
11.29
11.32
11.31
11.32
11.58
11.14
11.19
10.98
11.05
11.52
11.81
12
12.37
12
12.78
12.46
12.25
12.59
11.87
11.88
11.55
11.65
12.03
12.36
10.95
9.8
10.3
10.77
10.48
10.59

4/9/2001
4/6/2001
4/5/2001
4/4/2001
4/3/2001
4/2/2001
3/30/2001
3/29/2001
3/28/2001
3/27/2001
3/26/2001
3/23/2001
3/22/2001
3/21/2001
3/20/2001
3/19/2001
3/16/2001
3/15/2001
3/14/2001
3/13/2001
3/12/2001
3/9/2001
3/8/2001
3/7/2001
3/6/2001
3/5/2001
3/2/2001
3/1/2001
2/28/2001
2/27/2001
2/26/2001
2/23/2001
2/22/2001
2/21/2001
2/20/2001
2/16/2001
2/15/2001
2/14/2001
2/13/2001
2/12/2001
2/9/2001
2/8/2001
2/7/2001
2/6/2001
2/5/2001
2/2/2001
2/1/2001

20.69
20.8
20.6
19.76
21.36
22.09
22.55
21.77
22.08
21.94
23.13
22.06
20.37
19.78
20.72
19.75
19
20.87
18.5
18.87
19.69
20.62
20.69
21.31
20.72
19.37
18.31
17.81
19.37
19.28
19.06
18.62
19.06
18.25
19.19
19
19.69
19.19
19.94
19.06
20.5
20.56
20.66
20.16
20.5
21.12
20.69

21.34
21.04
22.5
20.25
21.4
22.66
22.72
23.45
22.5
23.05
23.75
23.56
21.75
20.87
20.94
20.62
20.31
21.37
20.5
19.56
19.87
20.69
21.12
21.62
22.06
20.5
20.44
18.75
19.44
19.44
19.69
18.87
19.37
19.94
19.44
19.5
20.56
19.62
20.44
20
20.81
21.06
20.87
21.39
20.56
21.94
21.5

20.06
19.9
20
18.75
20.13
21.4
21.34
21.5
21.5
21.9
21.13
22
20.19
19.37
19.69
19.5
18.87
19.69
18.44
18.19
18.12
20
20.44
20.75
20.69
19.25
18.25
17.19
18.12
18.69
18.56
18.25
18
18.25
18.19
18.75
19.69
18.5
19
18.81
18.69
20.19
19.81
20
19.75
20.5
20.5

20.54
20.59
20.87
19.5
20.24
21.59
22.07
22.53
22.17
22.87
21.78
23
21.62
20.12
19.69
20.56
19.62
19.69
20.44
19.56
18.62
20.25
20.81
21.25
21.5
20.37
19.25
18.75
18.25
19.37
19.5
18.81
18.81
18.87
18.31
19
20.06
19.5
19.12
19.69
19.12
20.75
20.75
21.12
20.19
20.62
21.12

9520800
11603200
15955800
24481600
13167400
12175400
14298200
21895200
20880800
19422200
26230400
33749400
25839000
13265400
17833800
12722800
16806600
18906600
17065400
15840600
13967800
10685400
7325600
14985600
26144600
11587600
14511200
11803400
18157600
12451000
7380000
10503800
15431200
13947800
11249600
9428400
11123200
11040000
8470600
9795600
21082600
21585000
14071600
16528400
10228800
15263400
13205400

9.87
9.9
10.03
9.37
9.73
10.38
10.61
10.83
10.65
10.99
10.47
11.05
10.39
9.67
9.46
9.88
9.43
9.46
9.82
9.4
8.95
9.73
10
10.21
10.33
9.79
9.25
9.01
8.77
9.31
9.37
9.04
9.04
9.07
8.8
9.13
9.64
9.37
9.19
9.46
9.19
9.97
9.97
10.15
9.7
9.91
10.15

1/31/2001
1/30/2001
1/29/2001
1/26/2001
1/25/2001
1/24/2001
1/23/2001
1/22/2001
1/19/2001
1/18/2001
1/17/2001
1/16/2001
1/12/2001
1/11/2001
1/10/2001
1/9/2001
1/8/2001
1/5/2001
1/4/2001
1/3/2001
1/2/2001
12/29/2000
12/28/2000
12/27/2000
12/26/2000
12/22/2000
12/21/2000
12/20/2000
12/19/2000
12/18/2000
12/15/2000
12/14/2000
12/13/2000
12/12/2000
12/11/2000
12/8/2000
12/7/2000
12/6/2000
12/5/2000
12/4/2000
12/1/2000
11/30/2000
11/29/2000
11/28/2000
11/27/2000
11/24/2000
11/22/2000

21.5
21.56
19.56
19.5
20.56
20.62
19.31
19.06
19.44
17.81
17.56
17.44
17.87
16.25
16.69
16.81
16.94
16.94
18.14
14.5
14.88
14.69
14.38
14.34
14.88
14.13
14.25
13.78
14.38
14.56
14.56
15.03
15.56
15.25
15.19
14.81
14.44
14.63
16.94
17.19
17
16.69
18.09
18.69
19.87
18.86
18.81

22.5
22
21.75
19.81
20.56
20.69
20.94
19.62
19.56
18.75
17.56
18.25
18
18.5
17
17.64
16.98
17.37
18.5
16.69
15.25
15
14.94
14.81
15
15
15
14.63
15.25
14.63
14.69
15.25
15.56
16
15.38
15.31
14.88
15
17.44
17.19
17.5
17
18.31
19
19.94
19.5
19.12

21.44
20.87
19.56
19.06
19.75
19.56
19.06
18.44
18.69
17.62
16.5
17
17.06
16.25
16.06
16.56
15.94
16.06
16.81
14.44
14.56
14.5
14.31
14.19
14.25
14.13
13.88
13.63
14
13.94
14
14.44
14.88
15
14.88
14.44
14
14
16.37
16.44
16.81
16.12
17.25
17.94
18.5
18.81
18.37

21.62
21.75
21.69
19.56
19.94
20.5
20.5
19.25
19.5
18.69
16.81
17.12
17.19
18
16.56
17.19
16.56
16.37
17.06
16.37
14.88
14.88
14.81
14.81
14.69
15
14.06
14.38
14
14.25
14.06
14.44
15
15.38
15.19
15.06
14.31
14.31
17
16.69
17.06
16.5
17.56
18.03
18.69
19.31
18.5

26106000
24734600
30562800
17245600
17495000
25616200
31418400
18551600
27748200
43822800
30037600
10940000
15121000
28707600
20743400
21040600
13350000
14731000
26411000
29181800
16161800
22518800
10910000
11626000
7745400
11369600
13102600
20196200
13367200
11645000
18363800
9406600
12327200
13803400
11884000
15568200
14606600
49092400
21932200
13273400
13783800
28922200
17586200
9618200
9244000
5751800
10029600

10.39
10.45
10.42
9.4
9.58
9.85
9.85
9.25
9.37
8.98
8.08
8.23
8.26
8.65
7.96
8.26
7.96
7.87
8.2
7.87
7.15
7.15
7.12
7.12
7.06
7.21
6.76
6.91
6.73
6.85
6.76
6.94
7.21
7.39
7.3
7.24
6.88
6.88
8.17
8.02
8.2
7.93
8.44
8.66
8.98
9.28
8.89

11/21/2000
11/20/2000
11/17/2000
11/16/2000
11/15/2000
11/14/2000
11/13/2000
11/10/2000
11/9/2000
11/8/2000
11/7/2000
11/6/2000
11/3/2000
11/2/2000
11/1/2000
10/31/2000
10/30/2000
10/27/2000
10/26/2000
10/25/2000
10/24/2000
10/23/2000
10/20/2000
10/19/2000
10/18/2000
10/17/2000
10/16/2000
10/13/2000
10/12/2000
10/11/2000
10/10/2000
10/9/2000
10/6/2000
10/5/2000
10/4/2000
10/3/2000
10/2/2000
9/29/2000
9/28/2000
9/27/2000
9/26/2000
9/25/2000
9/22/2000
9/21/2000
9/20/2000
9/19/2000
9/18/2000

19.19
18.59
19.19
19.5
20.03
19.94
18.75
19.36
19.87
21.37
21.5
22.44
23
21.12
19.44
19.75
19.12
18.87
18.81
19.06
20.69
20.27
19.06
19.16
19.44
21.69
22.31
20.25
20.31
20.12
21.62
22.62
22.69
23.5
22.37
24.94
26.69
28.19
49.31
51.75
53.31
52.75
50.31
58.5
59.41
59.75
55.25

19.5
19.5
19.25
19.81
20.19
20.5
20
19.87
20.5
21.44
21.81
22.62
23
22.44
20.87
20.25
19.94
19.19
18.87
19.19
20.87
20.56
20.37
19.81
21.06
21.94
23.25
22.12
20.81
21
22.44
22.87
22.94
24.5
23.75
25
26.75
29
53.81
52.75
54.75
55.5
52.44
59.63
61.44
60.5
60.75

18.75
18.25
18.25
18.87
19.25
19.56
18.25
19.06
19.06
19.81
20.81
20.87
21.94
21.06
19.44
19.25
18.75
17.87
17.5
18.44
18.81
19.44
18.94
18.31
18.75
19.69
21.37
20
19.5
19.12
20.5
21.12
21
22
21.87
22.19
23.5
25.37
48.13
48.25
51.38
52.06
50
55.25
58.56
58.56
55.06

18.81
18.94
18.5
19
19.87
20.25
19.37
19.06
20.19
20.06
21.31
21.44
22.25
22.31
20.5
19.56
19.31
18.56
18.5
18.5
18.87
20.37
19.5
18.94
20.12
20.12
21.5
22.06
20
19.62
20.87
21.75
22.19
22.06
23.62
22.31
24.25
25.75
53.5
48.94
51.44
53.5
52.19
56.69
61.05
59.94
60.66

10786200
14581600
15943400
8554000
10086600
14611200
15423200
15080600
17035400
15082800
10786800
14060000
18423400
21105400
20553800
31649000
22832800
26594600
25780600
23720600
28736200
19694000
28270400
53818200
29803800
21495600
29298800
44564000
42548200
42801200
24683400
21342600
21881000
31189400
52368200
72795600
86610600
2.65E+08
34988200
14370000
10396600
15564000
25961200
18238400
8121600
9706200
15163200

9.04
9.1
8.89
9.13
9.55
9.73
9.31
9.16
9.7
9.64
10.24
10.3
10.69
10.72
9.85
9.4
9.28
8.92
8.89
8.89
9.07
9.79
9.37
9.1
9.67
9.67
10.33
10.6
9.61
9.43
10.03
10.45
10.66
10.6
11.35
10.72
11.65
12.37
25.71
23.52
24.72
25.71
25.08
27.24
29.34
28.81
29.15

9/15/2000
9/14/2000
9/13/2000
9/12/2000
9/11/2000
9/8/2000
9/7/2000
9/6/2000
9/5/2000
9/1/2000
8/31/2000
8/30/2000
8/29/2000
8/28/2000
8/25/2000
8/24/2000
8/23/2000
8/22/2000
8/21/2000
8/18/2000
8/17/2000
8/16/2000
8/15/2000
8/14/2000
8/11/2000
8/10/2000
8/9/2000
8/8/2000
8/7/2000
8/4/2000
8/3/2000
8/2/2000
8/1/2000
7/31/2000
7/28/2000
7/27/2000
7/26/2000
7/25/2000
7/24/2000
7/21/2000
7/20/2000
7/19/2000
7/18/2000
7/17/2000
7/14/2000
7/13/2000
7/12/2000

57.75
58.56
56.75
57.34
58.69
61.63
59.13
61.38
62.66
61.31
58.97
59
57.88
57.25
56.5
54.67
51.47
50.63
50.25
51.38
48.38
46.88
47.25
47.59
46.84
48
48.13
47.94
47.88
49.47
45.56
49
50.31
49.16
52.28
50
49.84
50.31
52.56
54.36
55
55.19
58.5
58.25
57.13
58.5
58.13

58.19
59.63
59.5
60.06
60.38
61.63
62.56
62.38
64.12
63.63
61.5
60
59.44
59
57.5
56.63
54.75
52.81
51.56
51.81
52.44
49
47.94
47.69
48
48.44
48.44
48
49.06
51.25
48.06
49.94
51.16
51.63
52.5
53.25
51.25
50.63
52.88
55.63
57.06
56.81
58.88
58.81
59
60.63
58.94

54.25
56.81
56.75
57
58.13
58.5
58.25
57.75
62.25
61.13
58.94
58.7
57.69
57.06
56.38
53.38
51.06
50.38
49.63
49.88
48.31
46.81
46.5
46.31
45.56
47.38
47.25
46.31
47.19
46.31
44.25
47.19
49.25
48.75
46.88
49.88
49.25
49.06
47.5
52.94
54.13
51.75
56.88
57.13
56.88
54.75
56.38

55.23
56.86
58
57.75
58.44
58.88
62
58.44
62.44
63.44
60.94
59.5
59.19
58.06
56.81
56.11
54.31
51.69
50.5
50
51.44
48.5
46.69
47.06
47.69
47.56
47.5
46.75
47.94
47.38
48
47.25
49.31
50.81
48.31
52
50.06
50.06
48.69
53.56
55.13
52.69
57.25
58.31
57.69
56.5
58.88

14095400
15241800
10932600
6722200
6699000
6984400
7770400
12700400
10669000
9181800
14988800
10199600
9546200
12822600
11947800
11109400
8470400
9889000
4803800
6798800
9683400
5137600
4089000
5603400
8503200
8995400
13569000
6315400
6697200
9406800
12150000
5808800
4904600
5550000
8505400
10543800
7526200
7567200
14720600
7013200
16631800
16359600
11378200
9289000
6804400
15925600
8057600

26.54
27.33
27.87
27.75
28.08
28.3
29.8
28.08
30.01
30.49
29.29
28.59
28.45
27.9
27.3
26.97
26.1
24.84
24.27
24.03
24.72
23.31
22.44
22.62
22.92
22.86
22.83
22.47
23.04
22.77
23.07
22.71
23.7
24.42
23.22
24.99
24.06
24.06
23.4
25.74
26.49
25.32
27.51
28.02
27.72
27.15
28.3

7/11/2000
7/10/2000
7/7/2000
7/6/2000
7/5/2000
7/3/2000
6/30/2000
6/29/2000
6/28/2000
6/27/2000
6/26/2000
6/23/2000
6/22/2000
6/21/2000
6/20/2000
6/19/2000
6/16/2000
6/15/2000
6/14/2000
6/13/2000
6/12/2000
6/9/2000
6/8/2000
6/7/2000
6/6/2000
6/5/2000
6/2/2000
6/1/2000
5/31/2000
5/30/2000
5/26/2000
5/25/2000
5/24/2000
5/23/2000
5/22/2000
5/19/2000
5/18/2000
5/17/2000
5/16/2000
5/15/2000
5/12/2000
5/11/2000
5/10/2000
5/9/2000
5/8/2000
5/5/2000
5/4/2000

57
54.09
52.59
52.5
53.25
52.13
52.81
53.06
53.31
53.78
52.5
53.78
55.75
50.5
98.5
90.56
93.5
91.25
94.69
91.19
96.37
96.75
97.62
93.62
91.97
93.31
93.75
81.75
86.87
87.62
88
88.5
86.19
90.5
93.75
99.25
103
103.62
104.52
108.06
106
101.37
104.06
110.31
112.09
110.81
115.12

59.25
58.25
54.81
52.94
55.19
54.31
54.94
53.94
55.38
55.5
54.75
54.63
57.63
56.94
103.94
97.87
93.75
93.37
96.25
94.69
96.44
97.94
98.5
97
96.75
95.25
99.75
89.56
91.25
88.12
89.87
92.66
89.75
93.37
93.75
99.25
104.94
103.69
109.06
108.06
110.5
104.25
105
111.25
113.69
114.75
115.25

55.44
53.75
52.13
49.63
50.75
52.13
51.69
51.06
51.5
51.63
52.13
50.81
53.56
50.31
98.37
89.81
89.06
89
90.12
88.19
90.87
94.37
93.12
91.62
90.31
89.69
89
80.37
83.81
81.75
85.25
86
83
85.62
86
93.37
100.62
100.37
102.75
100.12
104.77
99
98.75
104.87
110
110.72
110.56

56.94
57.13
54.44
51.81
51.63
53.31
52.38
51.25
54.44
51.75
54.13
51.69
53.75
55.63
101.25
96.62
91.19
92.37
90.44
94.5
91.19
95.75
94.81
96.56
92.87
91.31
92.56
89.12
84
87.56
86.37
87.27
87.69
85.81
89.94
94
100.75
101.37
105.69
101
107.62
102.81
99.31
105.44
110.12
113.12
110.69

12783200
14211000
9422600
11063800
9478800
2535000
11550000
7281200
10235000
7270600
6631000
7320400
16706200
17500000
17922000
14089200
10842400
8898800
9925200
12570000
10374400
9020000
8540800
12056800
18771200
11582000
28336400
32280000
15483600
25481200
6486400
14530800
24248000
18488000
26995200
26459200
13365600
14227600
15736400
24252000
10962000
17852400
19127600
11685600
6605600
10160000
14284400

27.36
27.46
26.16
24.9
24.81
25.62
25.17
24.63
26.16
24.87
26.01
24.84
25.83
26.73
24.33
23.22
21.91
22.2
21.73
22.71
21.91
23.01
22.78
23.2
22.32
21.94
22.24
21.41
20.18
21.04
20.75
20.97
21.07
20.62
21.61
22.59
24.21
24.36
25.4
24.27
25.86
24.7
23.86
25.34
26.46
27.18
26.6

5/3/2000
5/2/2000
5/1/2000
4/28/2000
4/27/2000
4/26/2000
4/25/2000
4/24/2000
4/20/2000
4/19/2000
4/18/2000
4/17/2000
4/14/2000
4/13/2000
4/12/2000
4/11/2000
4/10/2000
4/7/2000
4/6/2000
4/5/2000
4/4/2000
4/3/2000
3/31/2000
3/30/2000
3/29/2000
3/28/2000
3/27/2000
3/24/2000
3/23/2000
3/22/2000
3/21/2000
3/20/2000
3/17/2000
3/16/2000
3/15/2000
3/14/2000
3/13/2000
3/10/2000
3/9/2000
3/8/2000
3/7/2000
3/6/2000
3/3/2000
3/2/2000
3/1/2000
2/29/2000
2/28/2000

118.94
123.25
124.87
127.12
117.19
126.62
122.12
115
123.69
126.19
123.5
109.5
109.31
111.5
119
123.5
131.69
127.25
130.63
126.47
132.63
135.5
127.44
133.56
139.38
137.25
137.63
142.44
142
132.78
122.56
123.5
120.12
117.31
115.62
121.22
122.12
121.69
120.87
122.87
126.44
126
124.87
127
118.56
113.56
110.12

121.25
126.25
125.12
127.5
127
128
128.75
120.5
124.75
130.25
126.87
123.94
118
120
119
124.87
132.75
131.88
134.5
132.88
133
139.5
137.25
137.69
139.44
142
144.75
143.94
150.38
144.38
136.75
126.25
125
122
120.25
124.25
126.5
127.94
125
123.94
127.44
129.13
128.23
127.94
132.06
117.25
115

111.62
117.5
121.87
121.31
116.58
120
122.06
114.75
117.06
119.75
119.37
109.06
109
108.5
104.87
118.06
124.75
125.5
123.25
124
116.75
129.44
126
125.44
133.83
137.13
136.88
135.5
140
131.56
121.62
122.37
119.62
114.5
114.12
114
119.5
121
118.25
118.56
121.12
125
120
120.69
118.5
112.56
108.37

115.06
117.87
124.31
124.06
126.75
121.31
128.31
120.5
118.87
121.12
126.87
123.87
111.87
113.81
109.25
119.44
125
131.75
125.19
130.38
127.31
133.31
135.81
125.75
135.94
139.13
139.56
138.69
141.31
144.19
134.94
123
125
121.56
116.25
114.25
121.31
125.75
122.25
122
122.87
125.69
128
122
130.31
114.62
113.25

17500000
8446400
8100000
8932400
11678000
13117600
14002400
15845600
25806800
18586400
13962400
14642400
23845600
18923600
33618800
19368000
7592400
8668800
9290800
16359200
23596400
11742400
14457600
14800000
8568800
7253600
9976800
15962000
20098000
20288800
18729200
7316400
10902400
13516800
15845200
15321200
10864400
8900800
9884400
9690800
9767600
7520000
11565200
11136800
38478000
13186800
11729200

27.65
28.32
29.87
29.81
30.46
29.15
30.83
28.95
28.56
29.1
30.49
29.76
26.88
27.35
26.25
28.7
30.04
31.66
30.08
31.33
30.59
32.03
32.63
30.22
32.66
33.43
33.53
33.33
33.96
34.65
32.42
29.56
30.04
29.21
27.93
27.45
29.15
30.22
29.38
29.32
29.52
30.2
30.76
29.32
31.31
27.54
27.21

2/25/2000
2/24/2000
2/23/2000
2/22/2000
2/18/2000
2/17/2000
2/16/2000
2/15/2000
2/14/2000
2/11/2000
2/10/2000
2/9/2000
2/8/2000
2/7/2000
2/4/2000
2/3/2000
2/2/2000
2/1/2000
1/31/2000
1/28/2000
1/27/2000
1/26/2000
1/25/2000
1/24/2000
1/21/2000
1/20/2000
1/19/2000
1/18/2000
1/14/2000
1/13/2000
1/12/2000
1/11/2000
1/10/2000
1/7/2000
1/6/2000
1/5/2000
1/4/2000
1/3/2000
12/31/1999
12/30/1999
12/29/1999
12/28/1999
12/27/1999
12/23/1999
12/22/1999
12/21/1999
12/20/1999

114.81
117.31
113.23
110.12
114.62
115.19
117.75
115.25
109.31
113.62
112.87
114.12
114
108
103.94
100.31
100.75
104
101
108.19
108.81
110
105
108.44
114.25
115.5
105.62
101
100
94.48
95
95.94
102
96.5
106.12
103.75
108.25
104.87
100.94
102.19
96.81
99.12
104.37
101.81
102.87
98.19
99.56

117
119.12
119
116.94
115.37
115.5
118.12
119.94
115.87
114.12
113.87
117.12
116.12
114.25
110
104.25
102.12
105
103.87
110.87
113
114.19
113.12
112.75
114.25
121.5
108.75
106
102.25
98.75
95.5
99.37
102.25
101
107
110.56
110.62
112.5
102.87
104.12
102.19
99.62
104.44
104.25
104.56
103.06
99.62

110.12
111.75
111
106.69
110.87
113.12
112.12
115.19
108.62
108.25
110
112.44
111.25
105.94
103.62
100.25
97
100
94.5
100.62
107
109.75
102.37
105.12
110.19
113.5
103.37
100.44
99.37
92.5
86.5
90.5
94.75
95.5
95
103
101.19
101.69
99.5
99.62
95.5
95
99.25
101.06
98.75
97.94
96.62

110.37
115.2
116.25
113.81
111.25
114.87
114.12
119
115.81
108.75
113.5
112.62
114.87
114.06
108
103.31
98.81
100.25
103.75
101.62
110
110.19
112.25
106.25
111.31
113.5
106.56
103.94
100.44
96.75
87.19
92.75
97.75
99.5
95
104
102.5
111.94
102.81
100.31
100.69
98.19
99.31
103.5
99.94
102.5
98

8908000
13446400
16905600
15083200
8346800
10350000
13525200
17363600
13130000
7592000
10832400
10698000
14613600
15770800
15206800
16977600
16588800
11380000
25071200
15142000
12163600
13131200
17775200
15760000
17729200
65418800
21358000
16421200
13954400
36882400
34870800
15775200
18059200
16463200
27443200
27818000
18310000
19144400
5856400
7419200
10161200
8843200
6022000
8218800
11682000
11000000
10155200

26.52
27.68
27.93
27.35
26.73
27.6
27.42
28.59
27.83
26.13
27.27
27.06
27.6
27.41
25.95
24.82
23.74
24.09
24.93
24.42
26.43
26.48
26.97
25.53
26.75
27.27
25.61
24.98
24.13
23.25
20.95
22.29
23.49
23.91
22.83
24.99
24.63
26.9
24.7
24.1
24.19
23.59
23.86
24.87
24.01
24.63
23.55

12/17/1999
12/16/1999
12/15/1999
12/14/1999
12/13/1999
12/10/1999
12/9/1999
12/8/1999
12/7/1999
12/6/1999
12/3/1999
12/2/1999
12/1/1999
11/30/1999
11/29/1999
11/26/1999
11/24/1999
11/23/1999
11/22/1999
11/19/1999
11/18/1999
11/17/1999
11/16/1999
11/15/1999
11/12/1999
11/11/1999
11/10/1999
11/9/1999
11/8/1999
11/5/1999
11/4/1999
11/3/1999
11/2/1999
11/1/1999
10/29/1999
10/28/1999
10/27/1999
10/26/1999
10/25/1999
10/22/1999
10/21/1999
10/20/1999
10/19/1999
10/18/1999
10/15/1999
10/14/1999
10/13/1999

100.87
98
93.25
98.37
102.39
105.31
111
116.25
116.56
114.56
112.19
103.12
101
98.12
94.25
94.75
93
91.75
91.75
89.5
91.06
90.69
90
89.62
91.94
91.59
88.25
94.37
87.75
84.62
82.06
81.62
78
80
78.81
77.06
74.37
74.94
74.25
77.12
72.56
70
71.62
73.87
71.12
69.25
66.62

102
98.37
97.25
99.75
102.5
109.25
111
117.87
118
117.31
115.56
110.62
104.5
103.75
99.75
95.5
95
95.25
91.75
92.87
91.12
94.75
91.75
92.87
92
92.62
93.25
94.5
97.73
88.37
85.37
83.25
81.69
80.69
81.06
79
76.62
75.5
76.12
77.25
77.06
75.25
75
74.25
75.81
73.31
69.5

98.5
94
91.06
94.75
98.94
99
100.87
109.5
114
111.44
111.87
101.75
100.06
97.37
93.25
94.12
91.69
88.5
89.25
88.06
88.44
90
88.5
88.5
87.37
89.87
88.12
88
86.75
84
80.62
81
77.31
77.37
78.81
76.06
73.44
73.31
73.75
73.37
72.37
70
68.44
71.12
70.19
69
63.75

100
98.31
97
94.87
99
103
105.25
110.06
117.81
116
115
110.19
103.06
97.87
94.56
95.06
94.69
92.81
90.62
92.44
89.62
90.25
91.19
89.44
90.62
92.25
91.44
89.62
96.37
88.31
83.62
81.5
80.25
77.62
80.12
77.87
76.37
75.06
74.5
73.94
76.12
75.12
68.5
73.25
74.56
73.19
64.03

17700800
16568000
22254400
15570800
18931200
22786800
30555600
14730800
15901200
16688000
23151200
20275600
22098000
30132400
16586800
4737600
7683600
19406400
7242400
11162000
13043600
13032000
8370000
9283600
9970000
9660000
20661200
28910000
33962400
14889200
13549200
11736800
14268800
9965600
18680800
18005200
15837600
12924400
11677600
14995200
28347600
38633600
36521200
27733600
41910000
67822400
22752000

24.03
23.62
23.31
22.8
23.79
24.75
25.29
26.45
28.31
27.87
27.63
26.48
24.76
23.52
22.72
22.84
22.75
22.3
21.77
22.21
21.53
21.69
21.91
21.49
21.77
22.17
21.97
21.53
23.16
21.22
20.09
19.58
19.28
18.65
19.25
18.71
18.35
18.04
17.9
17.77
18.29
18.05
16.46
17.6
17.92
17.59
15.39

10/12/1999
10/11/1999
10/8/1999
10/7/1999
10/6/1999
10/5/1999
10/4/1999
10/1/1999
9/30/1999
9/29/1999
9/28/1999
9/27/1999
9/24/1999
9/23/1999
9/22/1999
9/21/1999
9/20/1999
9/17/1999
9/16/1999
9/15/1999
9/14/1999
9/13/1999
9/10/1999
9/9/1999
9/8/1999
9/7/1999
9/3/1999
9/2/1999
9/1/1999
8/31/1999
8/30/1999
8/27/1999
8/26/1999
8/25/1999
8/24/1999
8/23/1999
8/20/1999
8/19/1999
8/18/1999
8/17/1999
8/16/1999
8/13/1999
8/12/1999
8/11/1999
8/10/1999
8/9/1999
8/6/1999

67.87
66
66.19
68.44
69.37
65.62
62.38
62.13
59.56
60.25
61.5
66.37
63.38
71.12
69.75
73.19
77
77.31
76.06
78.87
74.72
77.06
76
75.5
76.19
73.75
71.94
67.62
67
62.59
65
62.75
61.13
60.69
60.38
59.38
59.25
59.81
60.06
60.31
59.81
60.63
59.06
56
54
54.34
54.06

69.62
68.25
66.31
68.62
69.62
68.12
64.87
62.44
64.19
61.25
62
66.75
67.02
71.25
71.62
73.25
80.12
77.75
78.06
79.12
78.5
77.06
77.69
75.94
77.69
77.94
75.25
71.44
68.81
65.87
65
65
63.13
61.5
60.75
61.38
59.38
60.5
62
60.38
60.69
62
61.38
59.75
56
55.19
55.31

67
66
63.5
64.87
67
64.75
62.38
59.5
59.25
58
57.44
61.19
63
63
69.02
69
76.87
76.25
73.87
75.25
74.69
74.81
74.69
73.87
74.5
73.5
70.5
66.87
66
62.06
62
62.69
61.13
60.13
59.94
59.31
58.19
58.56
59.63
58.94
59.5
59.88
58.63
55.94
53.63
54.25
53.5

67.69
66.69
65.56
66.37
67.19
67.94
64.56
61.72
63.31
59.06
59.63
61.31
64.94
63.31
70.31
69.25
79.06
76.94
76.81
75.37
77.81
75
77.44
75.56
74.5
76.37
73.5
70.56
68.62
65.25
62.06
64.75
62.13
61.38
60.38
60.75
59.19
58.75
60.13
60.31
60.5
60.06
60
59.69
55.38
54.44
54.13

20142000
9418000
13689200
21660800
28726400
29100800
16408800
21977600
32449200
23493600
50542400
33877600
42148800
40853200
40132000
1.2E+08
16326400
9915600
15793600
12843200
13883200
9000000
16398000
19093600
27233600
35177600
58403600
31975200
28168000
22675200
12033200
15980000
14449200
10553600
17948000
12709200
11730800
19645600
16743200
11474400
9896400
10668800
23806400
30374400
14879200
8338000
15575600

16.27
16.02
15.75
15.95
16.14
16.33
15.51
14.83
15.21
14.19
14.33
14.73
15.6
15.21
16.89
16.64
19
18.49
18.46
18.11
18.7
18.02
18.61
18.16
17.9
18.35
17.66
16.95
16.49
15.68
14.91
15.56
14.93
14.75
14.51
14.6
14.22
14.12
14.45
14.49
14.54
14.43
14.42
14.34
13.31
13.08
13.01

8/5/1999
8/4/1999
8/3/1999
8/2/1999
7/30/1999
7/29/1999
7/28/1999
7/27/1999
7/26/1999
7/23/1999
7/22/1999
7/21/1999
7/20/1999
7/19/1999
7/16/1999
7/15/1999
7/14/1999
7/13/1999
7/12/1999
7/9/1999
7/8/1999
7/7/1999
7/6/1999
7/2/1999
7/1/1999
6/30/1999
6/29/1999
6/28/1999
6/25/1999
6/24/1999
6/23/1999
6/22/1999
6/21/1999
6/18/1999
6/17/1999
6/16/1999
6/15/1999
6/14/1999
6/11/1999
6/10/1999
6/9/1999
6/8/1999
6/7/1999
6/4/1999
6/3/1999
6/2/1999
6/1/1999

53.5
55.19
56.75
55.63
54.5
53.38
53.88
52.63
52.88
52.81
53.63
54.06
54.56
53.94
53.63
55.88
54.5
53.5
55.5
54.5
51.13
47.38
45.94
45.53
46.31
45.69
42.72
42.44
42.5
43.63
45.06
46.31
47
45.38
47.63
46.38
45.19
46.5
48.13
47.88
47.44
48.75
48.13
47.63
46.88
44.5
45

54.88
55.88
57.44
58
56.13
55.25
55.38
53.94
53
53.75
53.88
55.44
55.5
55.81
54.5
55.94
56.63
54.19
55.63
55.63
55.06
50.75
47.63
46.88
46.56
46.94
45.56
42.94
42.69
43.63
45.09
46.94
47.25
47.25
48
48.06
46.75
46.63
48.5
48.25
48.5
48.81
49
48.19
48
47.94
45.31

52.13
53.25
53.63
55.5
54.5
53.13
53
52.5
50.88
52.69
51.13
52.88
52.75
52.31
53
51.31
54.5
52.88
54.19
53
50.88
47
45.81
45.19
45.25
44.94
42.63
42.38
42.06
42.25
43.56
45.38
46
45.19
45.75
46.38
45.13
45.13
46.25
47.31
47.44
47.56
47.5
47.25
46.81
44
44.38

54.75
53.81
55.25
55.75
55.69
53.88
54.38
53.69
50.94
53.31
52.38
54.06
52.88
54.44
53.06
53.25
55.94
53.69
54.5
55.63
54.5
49.88
47.38
46.31
45.31
46.31
45.38
42.56
42.19
42.31
43.69
45.38
46.5
47.13
46.38
47.94
46.06
45.44
46.44
48.13
48.44
47.69
48.94
48.13
47.44
46.56
44.81

11541200
13279200
13176800
12958000
13685600
9860000
11762000
14150800
12555200
8192000
14529200
25653600
15804400
20050000
14705600
60433600
22320000
10136800
10862000
21750000
58058000
39264400
16212000
4426800
5334400
12270800
13599200
9938800
10518800
15498000
18994400
5415600
4842000
7448000
8022400
8056800
4666400
5615600
6613600
11325200
12655200
11203200
14949200
13171200
17450800
18614400
16479200

13.16
12.93
13.28
13.4
13.38
12.95
13.07
12.9
12.24
12.81
12.59
12.99
12.71
13.08
12.75
12.8
13.44
12.9
13.1
13.37
13.1
11.99
11.38
11.13
10.89
11.13
10.9
10.23
10.14
10.17
10.5
10.9
11.17
11.32
11.14
11.52
11.07
10.92
11.16
11.57
11.64
11.46
11.76
11.57
11.4
11.19
10.77

5/28/1999
5/27/1999
5/26/1999
5/25/1999
5/24/1999
5/21/1999
5/20/1999
5/19/1999
5/18/1999
5/17/1999
5/14/1999
5/13/1999
5/12/1999
5/11/1999
5/10/1999
5/7/1999
5/6/1999
5/5/1999
5/4/1999
5/3/1999
4/30/1999
4/29/1999
4/28/1999
4/27/1999
4/26/1999
4/23/1999
4/22/1999
4/21/1999
4/20/1999
4/19/1999
4/16/1999
4/15/1999
4/14/1999
4/13/1999
4/12/1999
4/9/1999
4/8/1999
4/7/1999
4/6/1999
4/5/1999
4/1/1999
3/31/1999
3/30/1999
3/29/1999
3/26/1999
3/25/1999
3/24/1999

43.31
43.19
41.75
41.56
43.63
43
45.44
45.5
44.81
43.75
45.13
46.44
44.88
44.88
46.75
44.63
46.56
46.31
48.25
46.06
44
43.25
44.63
43
39.5
36.25
35.06
34
33.88
35.69
35.88
35.38
35.25
36.31
35
36.25
36.88
38.06
36.81
36
36.06
36.38
35
33.5
33.75
34.38
33.25

44.31
43.75
44.38
42.44
44.31
44.31
45.75
45.75
46
44.69
45.81
46.81
46.5
46.19
46.94
45.88
46.88
47
48.63
50
47.13
44.38
45.69
45.81
41.25
39.44
36.63
34.38
34.75
36
36.06
36.19
37.06
36.81
36.88
37.25
37.06
38.25
38.31
37.88
36.69
37.13
36.38
35.44
33.81
34.88
33.75

43.13
42.69
41.25
40.94
41.88
42.56
42.5
43.5
44.38
43
44.38
45.5
44.13
43.56
44.63
42.75
44
44.63
46.19
45.75
44
41.78
43.63
43
39.25
36.25
35.06
33.5
33.5
33.5
35.25
34.31
35
34.5
34.88
35.94
36
36.38
36.81
36
35.75
35.88
35
33.44
33
33.38
32.5

44.06
43.5
44.06
41.5
41.94
43.94
42.5
45.19
45.25
44.38
44.38
46.19
46.5
44.75
45.25
45.88
44.5
47
46.5
49.56
46
43
44.06
45.75
40.94
39.19
36.38
34.38
34.06
33.88
35.44
35.75
35.53
34.63
36.25
36.75
36.88
37.13
38
37.06
36.06
35.94
35.88
35.38
33.25
33.81
33.69

7196400
12042400
15642000
13095200
9340800
16555200
14940000
10660000
14954400
7531200
8102000
10573600
14129200
16388800
14055600
15528800
15486400
20694400
28980000
52535600
52596400
28206400
34122000
75225200
33152000
37402400
26454400
12566800
18725600
32923200
17945600
61960000
24323600
14732400
14145600
9608000
10600800
14723200
22455200
16474400
9381200
15086400
19806800
20337600
9080000
14286800
14297600

10.59
10.45
10.59
9.97
10.08
10.56
10.21
10.86
10.87
10.66
10.66
11.1
11.17
10.75
10.87
11.02
10.69
11.29
11.17
11.91
11.05
10.33
10.59
10.99
9.84
9.42
8.74
8.26
8.18
8.14
8.52
8.59
8.54
8.32
8.71
8.83
8.86
8.92
9.13
8.91
8.66
8.64
8.62
8.5
7.99
8.12
8.1

3/23/1999
3/22/1999
3/19/1999
3/18/1999
3/17/1999
3/16/1999
3/15/1999
3/12/1999
3/11/1999
3/10/1999
3/9/1999
3/8/1999
3/5/1999
3/4/1999
3/3/1999
3/2/1999
3/1/1999
2/26/1999
2/25/1999
2/24/1999
2/23/1999
2/22/1999
2/19/1999
2/18/1999
2/17/1999
2/16/1999
2/12/1999
2/11/1999
2/10/1999
2/9/1999
2/8/1999
2/5/1999
2/4/1999
2/3/1999
2/2/1999
2/1/1999
1/29/1999
1/28/1999
1/27/1999
1/26/1999
1/25/1999
1/22/1999
1/21/1999
1/20/1999
1/19/1999
1/15/1999
1/14/1999

34.44
34
35.94
34.38
35.94
35
33.31
32.31
32.25
34.19
34.31
33.25
34.31
34.5
34.75
34.13
34.81
36.5
37.31
38.81
38.56
37.38
36.25
37.56
38.13
38.88
39.13
38.75
36.88
37.94
36.69
38.25
40.19
39
40.38
41.69
41.19
40.88
41
39.94
39.25
37.69
40.44
41.06
41.94
41.81
45.5

34.44
35.19
36
35.63
36.06
35.56
35
33.5
33.88
34.19
34.38
34.69
34.31
34.5
35.13
35.31
34.81
37
37.69
39
39.56
38.88
37.69
37.88
38.69
38.88
39.13
39.75
38.69
39.06
37.94
38.38
40.25
40.56
40.75
41.94
41.56
41.25
41.38
40.88
39.56
39.5
40.56
42
42.31
42.13
46

32.75
32.94
32.88
34.25
33.94
34.94
33.25
32.31
32
32.44
33.5
33.19
32.38
32.38
33.5
33.75
33.63
34.5
36.5
37.38
37.94
37.25
36.19
35.56
36.94
37.88
37
38.56
36
37.06
36.25
35.5
37.75
38.75
39
40.31
40
40.31
39.94
39.63
38.81
37.06
37.5
40.5
40.38
40
41.06

33
35.06
33.5
35.5
34.06
35.5
34.06
33.19
32.19
32.56
34.13
34.38
33.19
33.44
34.19
34.63
33.75
34.81
36.94
37.44
38.44
38.44
37.19
36
37
38.31
37.69
39.63
38.31
37.19
37.75
36.31
37.88
40.19
39.19
40.94
41.19
40.88
40.13
40.5
39.38
38.75
38.81
40.56
40.88
41.31
41.38

14842000
21200800
19161200
8126800
13084400
14302000
12586800
9700000
16936800
19526800
11427600
19682000
16735600
13137600
10497600
24414400
17435200
23847600
9455600
7620000
11521200
10682000
12938800
17876400
10581200
10723600
15339200
20200000
20135200
25042000
16723600
27778000
16565600
12108000
10975600
9962000
8684400
12015600
13053200
20002400
13763200
12365200
21449200
27806800
19116400
35933600
61570000

7.93
8.42
8.05
8.53
8.18
8.53
8.18
7.98
7.73
7.82
8.2
8.26
7.98
8.04
8.22
8.32
8.11
8.36
8.88
9
9.24
9.24
8.94
8.65
8.89
9.21
9.06
9.52
9.21
8.94
9.07
8.72
9.1
9.66
9.42
9.84
9.9
9.82
9.64
9.73
9.46
9.31
9.33
9.75
9.82
9.93
9.94

1/13/1999
1/12/1999
1/11/1999
1/8/1999
1/7/1999
1/6/1999
1/5/1999
1/4/1999
12/31/1998
12/30/1998
12/29/1998
12/28/1998
12/24/1998
12/23/1998
12/22/1998
12/21/1998
12/18/1998
12/17/1998
12/16/1998
12/15/1998
12/14/1998
12/11/1998
12/10/1998
12/9/1998
12/8/1998
12/7/1998
12/4/1998
12/3/1998
12/2/1998
12/1/1998
11/30/1998
11/27/1998
11/25/1998
11/24/1998
11/23/1998
11/20/1998
11/19/1998
11/18/1998
11/17/1998
11/16/1998
11/13/1998
11/12/1998
11/11/1998
11/10/1998
11/9/1998
11/6/1998
11/5/1998

42.88
46.31
45.75
46.56
42.25
44.13
41.94
42.13
40.5
40.13
41.13
39
39.88
38.63
36.38
35.38
33.38
32.94
33.75
32.75
32.88
32.25
32.69
32.69
33.94
33.38
34.31
36.31
34.13
32
34.56
35.06
35.88
36.13
35.56
36.44
35.5
35.19
35.75
35.94
34.94
33.13
35.75
36.19
37.69
37.88
38.38

47.31
46.63
46.06
46.88
45.06
44.13
43.94
42.25
41.38
41.13
41.5
41.13
40
40.5
38.13
35.63
35.38
33.75
34.19
33.63
33.31
34
32.94
32.88
33.94
33.75
34.44
36.5
36.88
34.81
34.81
35.13
36.06
36.75
36.81
36.75
37.19
36
35.81
36.75
36.06
34.44
35.81
36.25
38.13
38.25
39.38

42.25
44.13
44.88
44
42.13
41
41.5
40
39.5
40
40.25
39
39.19
38.38
36
34.25
33.25
32.75
32.63
32.75
32.25
32
31.87
31.62
32
32.75
32
33.63
33.5
31.62
31.75
34.75
34.94
35.75
35.19
34.75
35.44
34.88
34.75
35.44
34.69
32.88
32.75
35
35.5
37.25
38.06

46.5
46.13
45.88
45
45
41.75
43.31
41.25
40.94
40.06
40.81
40.88
39.25
39.81
38
35.06
35.19
33.44
32.81
33.56
32.5
33.75
32
32
32.06
33.75
32.75
33.69
36
34.13
31.94
35.06
35.13
35.94
36.25
35.31
35.75
35.44
34.81
36
35.69
34
33.56
35.13
36.63
38.06
38.19

37434400
29330000
20054400
24246400
51056800
48165200
50362000
34049200
9716400
8498000
13853200
25917600
7155200
44124400
41111200
12769200
28283200
11812000
13375200
9462000
17925200
24644400
13980800
21184400
24295200
20255600
25765200
22380800
34382400
30941200
20060800
5483600
10855600
11430800
20642000
14268000
12385200
11781200
7529200
13740800
28301200
21261200
33895200
31576800
23622000
28496800
21684400

11.17
11.08
11.02
10.81
10.81
10.03
10.41
9.91
9.84
9.63
9.81
9.82
9.43
9.57
9.13
8.42
8.46
8.04
7.88
8.06
7.81
8.11
7.69
7.69
7.7
8.11
7.87
8.1
8.65
8.2
7.67
8.42
8.44
8.64
8.71
8.48
8.59
8.52
8.36
8.65
8.58
8.17
8.06
8.44
8.8
9.15
9.18

11/4/1998
11/3/1998
11/2/1998
10/30/1998
10/29/1998
10/28/1998
10/27/1998
10/26/1998
10/23/1998
10/22/1998
10/21/1998
10/20/1998
10/19/1998
10/16/1998
10/15/1998
10/14/1998
10/13/1998
10/12/1998
10/9/1998
10/8/1998
10/7/1998
10/6/1998
10/5/1998
10/2/1998
10/1/1998
9/30/1998
9/29/1998
9/28/1998
9/25/1998
9/24/1998
9/23/1998
9/22/1998
9/21/1998
9/18/1998
9/17/1998
9/16/1998
9/15/1998
9/14/1998
9/11/1998
9/10/1998
9/9/1998
9/8/1998
9/4/1998
9/3/1998
9/2/1998
9/1/1998
8/31/1998

38.56
37.38
37.5
36.81
36.44
35.25
38
36.06
36.75
36.88
36.75
37.94
36.69
37.13
36.25
39.75
38.06
37.5
31.75
31
32.38
33.69
34
35.5
36.75
38.75
39.06
39.75
38.19
37.88
37.25
37.13
35.69
36.06
36.06
38.63
36.75
38.25
38.5
36.25
38.06
38
35.5
35
35.5
31.37
34.75

39.13
38.25
37.75
37.5
37.44
37
38.94
37.75
36.88
37.63
37.44
38.19
38.06
38.06
37.25
41.31
39.19
38.44
35.25
31.19
33.31
34.31
34.56
36.25
38
39.25
40
40.19
39.19
39.56
38.38
37.63
36.94
36.75
37.13
38.75
38.56
38.81
39.63
38.25
38.13
38.25
36.44
35.13
37.38
35.38
34.88

38.13
37.31
37.25
36.25
35.81
35.13
35.06
35.5
35.13
36.25
35.75
36
35.88
36.5
35.5
36.81
36
36.56
30.75
28.5
31.87
32.5
31.5
34.13
35.38
38
38.13
38
37.63
37.75
36.56
36.38
35.31
35.56
35.88
37
36.5
37.13
36.88
35.75
37
36.75
33.75
34
35.25
30.62
31

38.69
37.81
37.63
37.13
36.44
36.81
35.25
37.44
35.5
36.75
37.13
36.06
37.5
36.69
36.63
37.38
38.75
37.44
35.13
30.81
31.94
32.56
32.19
35.06
35.69
38.13
39.5
39.06
38.75
38.5
38.31
37
36.94
36.75
36
37.31
38.19
37.19
37.63
38.13
37.38
38.25
35.13
34.63
35.56
34.13
31.19

22438000
13247600
9076400
11358000
12321200
13006400
19233200
17013600
12732400
11343200
15390000
13649200
17010000
21998000
30037600
81445600
33646400
22250000
23880000
24623200
16920000
14281200
19726800
16998800
13234400
5976800
10907600
14501200
8172000
17246800
10284400
9218800
10570800
10904400
9627600
9248800
15492000
8837600
12593600
18826800
12683200
14400000
13493200
14653200
30122400
31060000
31012400

9.3
9.09
9.04
8.92
8.76
8.85
8.47
9
8.53
8.83
8.92
8.66
9.01
8.82
8.8
8.98
9.31
9
8.44
7.4
7.67
7.82
7.73
8.42
8.58
9.16
9.49
9.39
9.31
9.25
9.21
8.89
8.88
8.83
8.65
8.97
9.18
8.94
9.04
9.16
8.98
9.19
8.44
8.32
8.54
8.2
7.49

8/28/1998
8/27/1998
8/26/1998
8/25/1998
8/24/1998
8/21/1998
8/20/1998
8/19/1998
8/18/1998
8/17/1998
8/14/1998
8/13/1998
8/12/1998
8/11/1998
8/10/1998
8/7/1998
8/6/1998
8/5/1998
8/4/1998
8/3/1998
7/31/1998
7/30/1998
7/29/1998
7/28/1998
7/27/1998
7/24/1998
7/23/1998
7/22/1998
7/21/1998
7/20/1998
7/17/1998
7/16/1998
7/15/1998
7/14/1998
7/13/1998
7/10/1998
7/9/1998
7/8/1998
7/7/1998
7/6/1998
7/2/1998
7/1/1998
6/30/1998
6/29/1998
6/26/1998
6/25/1998
6/24/1998

37.13
39.25
39.88
42.38
43.44
40
41
43.5
42.44
41
40.69
39.94
39.75
37.75
36.31
37.19
35.06
33.75
35.5
34.25
36.63
35.81
33.75
34.06
34.25
35.38
34.81
34.94
36.13
36.56
37.25
37.88
33.69
33.94
31.94
32.19
32.94
30.75
30.37
29.5
29.69
28.87
28.62
28.25
28.5
28.56
27.75

38.5
39.25
41.13
42.38
43.5
43.56
41.13
43.75
43.38
42.81
40.75
40.75
40.94
41
38.06
37.38
36.88
36
36
35.56
36.75
36.75
35.88
34.63
34.88
35.5
35.63
35.63
37
36.63
37.25
38.13
34.69
34
34.13
32.63
33.63
32.94
30.87
30.37
30.06
30
28.81
28.81
28.62
28.81
28.62

34.13
35.63
39.5
40.31
40.13
39
40.25
41
42.25
39.88
39.5
39.38
39.48
37.38
36.25
36
34.88
33.5
34
33.25
34.5
35.5
33.69
33
33.25
33.81
34.75
34.25
35.56
35.5
36.19
35.75
33.5
33.13
31.87
31.75
31.44
30.69
30
29.12
29
28.5
28.12
28.06
27.75
28.31
27.31

34.19
37.5
40.38
40.81
41.19
43
40.63
41
42.56
41.94
40.5
39.44
40.06
39
37.94
36.5
36.88
36
34.19
35.13
34.63
36.5
35.13
33.63
34.44
34.69
34.94
35
35.63
36.25
36.88
37.5
34.44
33.44
33.94
32.06
31.69
32.56
30.5
30.37
29
29.94
28.69
28.69
28.19
28.56
28.25

33303200
39813600
14538000
17709200
21810000
29054400
14018000
17377600
21642000
33248800
16110000
13976800
24654400
62860000
17455600
10645600
15678800
16226800
10506800
10786800
6550800
12950000
16006800
8054400
7657600
9693600
9040800
10040800
11772400
13727600
22486400
91497600
21253600
19607600
25566400
10806800
20256400
33334400
8637600
9697600
10650800
11228800
4681200
5943600
3973200
6856400
9788800

8.22
9.01
9.7
9.81
9.9
10.33
9.76
9.85
10.23
10.08
9.73
9.48
9.63
9.37
9.12
8.77
8.86
8.65
8.22
8.44
8.32
8.77
8.44
8.08
8.28
8.34
8.4
8.41
8.56
8.71
8.86
9.01
8.28
8.04
8.16
7.7
7.61
7.82
7.33
7.3
6.97
7.19
6.89
6.89
6.77
6.86
6.79

6/23/1998
6/22/1998
6/19/1998
6/18/1998
6/17/1998
6/16/1998
6/15/1998
6/12/1998
6/11/1998
6/10/1998
6/9/1998
6/8/1998
6/5/1998
6/4/1998
6/3/1998
6/2/1998
6/1/1998
5/29/1998
5/28/1998
5/27/1998
5/26/1998
5/22/1998
5/21/1998
5/20/1998
5/19/1998
5/18/1998
5/15/1998
5/14/1998
5/13/1998
5/12/1998
5/11/1998
5/8/1998
5/7/1998
5/6/1998
5/5/1998
5/4/1998
5/1/1998
4/30/1998
4/29/1998
4/28/1998
4/27/1998
4/24/1998
4/23/1998
4/22/1998
4/21/1998
4/20/1998
4/17/1998

27.44
27
27.37
27.75
28
27.69
27.25
27.62
28.19
28
27.37
27
26.87
26.62
27.12
26.44
26.5
27.5
26.75
25.69
28.06
28.75
29.56
29.62
28.94
29.37
30.06
30.37
30.06
30.56
30.87
30.06
30.56
29.87
29.25
28.87
27.5
27.37
26.94
27.87
26.75
27.75
27.44
28.75
29.06
27.62
28.56

28.12
27.56
27.44
28.06
28.56
28.12
28.25
28.25
28.62
29
28.5
27.69
27.25
26.87
27.25
27.31
27.62
27.56
27.87
26.81
28.25
28.75
29.69
29.87
29.44
29.56
30.37
30.44
30.81
30.75
31.62
30.5
30.62
30.44
29.87
29.5
28.25
27.62
27.44
28
27.75
28.25
29
29
29.12
29.5
28.62

27.25
26.75
26.75
27.19
27.94
27.31
27.25
27.37
27.81
27.62
27.37
26.81
26.37
25.81
26.19
26
25.62
26.44
26.75
25.62
26.62
27.31
28.62
28.75
28.81
28.37
29.25
29.75
29.62
29.94
30.75
29.94
29.87
29.25
29.12
28.87
26.87
27.06
26.75
26.25
26.75
27.5
27.19
27.5
28.5
27.56
27.69

27.81
27.37
27.06
27.31
28.12
28
27.5
28.12
27.81
28.06
28.25
27.25
26.87
26.81
26.31
26.87
26.25
26.62
27.44
26.75
26.69
27.87
28.87
29.56
29.37
28.5
29.56
30.06
30.44
30.12
30.94
30.44
30.19
30.31
29.69
29.06
28
27.37
27
26.94
27.75
27.94
27.69
27.5
29
29
27.94

8258800
4809200
4931200
4288800
6687600
4649200
4881200
8014400
6451200
8202000
9852400
4523600
4406800
5585600
5196800
6405600
11427600
7751200
10672000
13233200
11143200
9522000
4700000
6810000
7815200
8310800
9743600
5815600
11245600
9212000
23768000
9690000
19761200
32056400
14982400
20419200
6582000
6442000
6774400
8487600
14655600
7708000
16983200
10186400
12446400
18498800
21165200

6.68
6.58
6.5
6.56
6.76
6.73
6.61
6.76
6.68
6.74
6.79
6.55
6.46
6.44
6.32
6.46
6.31
6.4
6.59
6.43
6.41
6.7
6.94
7.1
7.06
6.85
7.1
7.22
7.31
7.24
7.43
7.31
7.25
7.28
7.13
6.98
6.73
6.58
6.49
6.47
6.67
6.71
6.65
6.61
6.97
6.97
6.71

4/16/1998
4/15/1998
4/14/1998
4/13/1998
4/9/1998
4/8/1998
4/7/1998
4/6/1998
4/3/1998
4/2/1998
4/1/1998
3/31/1998
3/30/1998
3/27/1998
3/26/1998
3/25/1998
3/24/1998
3/23/1998
3/20/1998
3/19/1998
3/18/1998
3/17/1998
3/16/1998
3/13/1998
3/12/1998
3/11/1998
3/10/1998
3/9/1998
3/6/1998
3/5/1998
3/4/1998
3/3/1998
3/2/1998
2/27/1998
2/26/1998
2/25/1998
2/24/1998
2/23/1998
2/20/1998
2/19/1998
2/18/1998
2/17/1998
2/13/1998
2/12/1998
2/11/1998
2/10/1998
2/9/1998

29.25
27.19
26.37
25.62
25.06
25.25
25.81
27
27.12
27.31
27.44
27.44
26.75
26.62
26.75
27.62
26.37
25.94
26.69
26.87
26
26.5
27.12
27.25
26.12
25.12
23
23.75
23.87
23.25
22.87
21.87
23.56
23.31
22.31
21.31
21.31
20.12
20.5
20.87
19.56
19.5
19.19
19.12
19.5
19.12
18.37

29.62
27.5
27.25
26.69
25.87
25.37
26
27
27.25
27.44
27.81
27.81
27.5
27.31
27
27.75
28
26.25
26.87
26.94
26.94
26.69
27.25
27.25
27
26.19
24.5
24.31
24.5
24.25
24.75
23.19
23.56
23.87
23.56
22.75
21.37
21.62
20.56
20.94
20.75
19.75
19.87
19.44
19.5
19.56
19.5

28.19
26.62
26.37
25
25
24.69
24.87
26.19
26.81
26.94
27.06
27.25
26.75
26.37
26.44
26.37
26.25
24.62
26
26.56
26
25.87
26.19
26.25
25.56
24.56
22.94
22.5
23.37
23.12
22.87
21.62
22.25
22.56
21.87
20.94
20.75
20
19.81
20
19.56
19.5
19
19.06
18.87
19.06
18.37

28.62
27.44
26.94
26.44
25.62
25
25.5
26.25
27.06
27.31
27.5
27.5
27.44
26.94
26.56
27.16
28
26.12
26.37
26.75
26.94
26.34
26.69
27.12
27
26.12
24.06
22.75
24.44
24.06
24.44
23.12
22.75
23.62
23.5
22.31
21.31
21.25
20
20.44
20.56
19.62
19.5
19.37
19
19.44
19.19

65642000
19928800
11725200
10305600
6083600
8044400
10461200
12422000
7259200
6950800
6693600
9538800
8972400
9133200
7253600
13854400
24152000
14818800
7704400
5736800
9900000
14658800
14375600
20231200
26598000
43374400
25472400
20540800
23803600
24129200
29212400
11937600
14313600
18578000
21263200
25459200
16322000
17060800
11634400
14292400
17677600
6530800
7444400
7297600
7582000
15090000
17682000

6.88
6.59
6.47
6.35
6.16
6.01
6.13
6.31
6.5
6.56
6.61
6.61
6.59
6.47
6.38
6.53
6.73
6.28
6.34
6.43
6.47
6.33
6.41
6.52
6.49
6.28
5.78
5.47
5.87
5.78
5.87
5.56
5.47
5.68
5.65
5.36
5.12
5.11
4.81
4.91
4.94
4.71
4.69
4.65
4.57
4.67
4.61

2/6/1998
2/5/1998
2/4/1998
2/3/1998
2/2/1998
1/30/1998
1/29/1998
1/28/1998
1/27/1998
1/26/1998
1/23/1998
1/22/1998
1/21/1998
1/20/1998
1/16/1998
1/15/1998
1/14/1998
1/13/1998
1/12/1998
1/9/1998
1/8/1998
1/7/1998
1/6/1998
1/5/1998
1/2/1998
12/31/1997
12/30/1997
12/29/1997
12/26/1997
12/24/1997
12/23/1997
12/22/1997
12/19/1997
12/18/1997
12/17/1997
12/16/1997
12/15/1997
12/12/1997
12/11/1997
12/10/1997
12/9/1997
12/8/1997
12/5/1997
12/4/1997
12/3/1997
12/2/1997
12/1/1997

18.37
18.25
18.06
17.69
18.5
18.31
18.94
19.19
19.19
19.44
19.37
18.69
18.75
19.06
19.44
19.19
19.87
18.62
17.44
18.12
17.44
18.81
15.94
16.5
13.63
13.13
13
13.31
13.06
13
13.13
13.88
13.56
14
14.31
14
14.13
14.75
14.44
15.06
15.5
15.56
15.56
16
16.06
17.37
17.69

18.69
18.5
18.5
18.62
18.5
18.87
19.12
19.37
19.69
19.56
19.69
19.75
19.06
19.31
19.44
19.75
19.94
19.62
18.62
19.37
18.62
19
20
16.56
16.25
13.63
13.44
13.44
13.38
13.25
13.31
14
13.88
14
14.56
14.38
14.25
14.88
14.56
15.06
15.69
15.75
16
16
16.12
17.5
17.94

18.25
18
18
17.69
17.37
18.25
18.5
18.62
19
18.81
19.25
18.62
18.56
18.62
18.69
18.62
19.25
18.5
17.12
17.5
16.94
17.31
14.75
15.19
13.5
12.94
12.75
12.88
13
13
12.94
13.19
13.25
13.75
13.94
14
13.75
14
13.88
14.5
15
15.38
15.56
15.63
15.69
15.88
17.25

18.5
18.31
18.25
18.31
17.69
18.31
18.5
19.19
19.12
19.44
19.5
19.25
18.91
19.06
18.81
19.19
19.75
19.5
18.25
18.19
18.19
17.5
18.94
15.88
16.25
13.13
13.19
13.13
13.31
13.13
12.94
13.31
13.69
13.81
13.94
14.31
13.94
14.13
14.56
14.75
15.25
15.56
15.81
15.63
15.75
15.88
17.75

7241200
8526400
6100000
14390000
22752400
5802400
7571200
5418000
4013200
5246800
8331200
11785200
6812000
8642400
8820000
19982000
21048000
22758800
18444400
31675200
27645600
37201200
64737600
23282000
25650800
14531200
12250800
9944400
3860000
3502000
16402000
5704400
6812000
7225200
9494400
6646400
5927600
5742400
9185600
6960000
8680800
4776800
7926400
7135600
12258800
14178800
3135600

4.45
4.4
4.39
4.4
4.25
4.4
4.45
4.61
4.59
4.67
4.69
4.63
4.54
4.58
4.52
4.61
4.75
4.69
4.39
4.37
4.37
4.21
4.55
3.82
3.9
3.15
3.17
3.15
3.2
3.15
3.11
3.2
3.29
3.32
3.35
3.44
3.35
3.4
3.5
3.54
3.66
3.74
3.8
3.76
3.78
3.82
4.27

11/28/1997
11/26/1997
11/25/1997
11/24/1997
11/21/1997
11/20/1997
11/19/1997
11/18/1997
11/17/1997
11/14/1997
11/13/1997
11/12/1997
11/11/1997
11/10/1997
11/7/1997
11/6/1997
11/5/1997
11/4/1997
11/3/1997
10/31/1997
10/30/1997
10/29/1997
10/28/1997
10/27/1997
10/24/1997
10/23/1997
10/22/1997
10/21/1997
10/20/1997
10/17/1997
10/16/1997
10/15/1997
10/14/1997
10/13/1997
10/10/1997
10/9/1997
10/8/1997
10/7/1997
10/6/1997
10/3/1997
10/2/1997
10/1/1997
9/30/1997
9/29/1997
9/26/1997
9/25/1997
9/24/1997

17.62
17.37
17.69
17.56
18.62
18.19
17.87
18.5
18.87
18.25
18
18.06
19
21
18.87
18.87
18.25
17.75
17.56
17.37
17.06
18.44
16
16.75
18.12
18
19.06
18.87
20.12
21.12
21.12
22.12
22.69
22.75
21.5
21.25
21.75
21.87
22.19
22
21.44
21.69
22
21.69
21.5
21.31
21.69

17.87
17.69
17.87
18
18.69
18.62
18.31
18.5
18.94
18.5
18.06
18.5
19
21.5
20
19.5
18.62
18.12
17.75
17.37
17.56
18.5
18.5
18.12
18.37
18.19
19.25
19.31
20.19
21.12
22.06
24.75
22.75
22.87
22.75
22.5
21.81
22
22.25
22.25
22
21.75
22.31
22.25
21.94
21.75
21.75

17.44
17.25
16.87
17.5
18
18.12
17.87
18.06
18.33
18
17.5
17.56
18.12
18.5
18.75
18.87
18.06
17.5
17.06
16.62
16.5
17.25
15.88
16.75
16.5
17.75
18.5
18.69
18.62
19.87
20.87
22.12
22.19
22.19
21.5
21.19
21.31
21.81
21.69
21.69
21.37
21.37
21.69
21.56
21.12
21
21.37

17.75
17.5
17.37
17.62
18.19
18.5
18.25
18.06
18.5
18.44
18
17.62
18.37
18.69
19.75
19
18.37
17.94
17.37
17.03
16.5
17.5
18.12
16.75
16.56
17.75
18.56
19.06
18.69
20.12
21.5
23.81
22.69
22.69
22.69
21.75
21.5
21.81
21.94
22.12
21.94
21.53
21.69
22.06
21.31
21.12
21.5

1495600
2178800
7346400
5630800
3498800
4587600
2843600
5258000
7323600
4835600
9218000
7448000
11893600
49946800
28423200
22060800
13840000
6033200
4512000
9549200
6764400
6355200
12273200
11764400
13880000
6688000
5421200
16982000
14724400
15682000
26422000
28982000
5923200
5679200
9666800
6696400
3891200
3916400
3338800
5813200
4856400
4670800
5032000
5980000
7440000
7988000
7957600

4.27
4.21
4.17
4.23
4.37
4.45
4.39
4.34
4.45
4.43
4.33
4.23
4.41
4.49
4.75
4.57
4.41
4.31
4.17
4.09
3.96
4.21
4.35
4.02
3.98
4.27
4.46
4.58
4.49
4.83
5.17
5.72
5.45
5.45
5.45
5.23
5.17
5.24
5.27
5.32
5.27
5.17
5.21
5.3
5.12
5.07
5.17

9/23/1997
9/22/1997
9/19/1997
9/18/1997
9/17/1997
9/16/1997
9/15/1997
9/12/1997
9/11/1997
9/10/1997
9/9/1997
9/8/1997
9/5/1997
9/4/1997
9/3/1997
9/2/1997
8/29/1997
8/28/1997
8/27/1997
8/26/1997
8/25/1997
8/22/1997
8/21/1997
8/20/1997
8/19/1997
8/18/1997
8/15/1997
8/14/1997
8/13/1997
8/12/1997
8/11/1997
8/8/1997
8/7/1997
8/6/1997
8/5/1997
8/4/1997
8/1/1997
7/31/1997
7/30/1997
7/29/1997
7/28/1997
7/25/1997
7/24/1997
7/23/1997
7/22/1997
7/21/1997
7/18/1997

22.25
22.12
22.19
21.5
22
22.06
21.87
22.19
22.87
21.75
21.31
22.25
22.62
22.56
22.37
22
21.81
22.12
22.37
22.62
23.62
23.44
24.5
24.44
23.69
23.31
23.12
23.62
22.25
24.06
26.31
27.81
28.75
25.25
19.94
19.19
17.62
17.37
16.94
16.44
16.44
15.88
16.12
16.75
16.37
17.56
17.87

22.25
23.06
22.19
22.5
22
22.14
22.12
22.25
23
23.12
21.87
22.25
22.87
22.87
23.25
22.56
22
22.5
22.75
23
23.69
24
24.69
25.12
24.5
23.75
23.44
24.25
23.87
24.25
26.44
28.37
29.56
27.75
20
19.81
19.19
17.75
17.69
16.62
16.5
16.56
16.12
16.87
16.69
17.69
17.94

21.69
22
21.75
21.5
21.69
21.75
21.5
21.44
22.06
21.69
21.25
21.44
22
22.25
22.31
21.94
21.5
22
21.87
22.12
22.94
23.37
23.87
24.19
23.31
22.75
22.81
22.69
20.44
21.87
23.5
26.12
28.37
25
19.48
19.19
17.56
17.25
16.75
16.37
16.25
15.75
15.63
16
16.31
16
17.06

21.75
22.81
21.94
22.31
21.81
21.94
21.5
22.06
22.37
22.94
21.81
21.5
22.19
22.5
22.5
22.37
21.75
22
22.69
22.25
23.06
23.62
24
24.62
24.44
23.62
23.25
23
23.62
22.06
24.56
26.81
29.19
26.31
19.75
19.75
19.19
17.5
17.37
16.5
16.44
16.25
15.81
16.12
16.56
16.16
17.34

7163200
7176400
3407600
6042400
3109200
4812400
3473200
4071200
7504400
9803600
5702000
6264400
4883600
4385600
10163200
6646800
3937600
3426400
6813200
8100800
4968800
8135200
9271200
11595200
10331200
7791200
9320000
15536400
42923600
37444400
55411200
64809200
1.34E+08
1.5E+08
8840800
21851200
17217600
9434400
13372400
2558000
3962000
7798000
4772000
5049200
8274400
12695600
11353600

5.23
5.48
5.27
5.36
5.24
5.27
5.17
5.3
5.38
5.51
5.24
5.17
5.33
5.41
5.41
5.38
5.23
5.29
5.45
5.35
5.54
5.68
5.77
5.92
5.87
5.68
5.59
5.53
5.68
5.3
5.9
6.44
7.01
6.32
4.75
4.75
4.61
4.21
4.17
3.96
3.95
3.9
3.8
3.87
3.98
3.88
4.17

7/17/1997
7/16/1997
7/15/1997
7/14/1997
7/11/1997
7/10/1997
7/9/1997
7/8/1997
7/7/1997
7/3/1997
7/2/1997
7/1/1997
6/30/1997
6/27/1997
6/26/1997
6/25/1997
6/24/1997
6/23/1997
6/20/1997
6/19/1997
6/18/1997
6/17/1997
6/16/1997
6/13/1997
6/12/1997
6/11/1997
6/10/1997
6/9/1997
6/6/1997
6/5/1997
6/4/1997
6/3/1997
6/2/1997
5/30/1997
5/29/1997
5/28/1997
5/27/1997
5/23/1997
5/22/1997
5/21/1997
5/20/1997
5/19/1997
5/16/1997
5/15/1997
5/14/1997
5/13/1997
5/12/1997

17
15.81
15.75
15.25
13.38
12.88
13.81
13.88
13.94
13.13
13.25
13.94
14.75
14.69
15.13
15.31
15.44
15.5
15.69
16
16.12
15.56
15.88
16.06
16.37
16.31
16.75
16.69
16.62
16.62
16.62
16.75
17
16.5
17.12
17.37
16.75
16.62
16.75
17.12
17
17.5
17.5
17.75
17.87
17.5
17.25

18.12
16.5
16
15.63
15.5
13.38
13.88
14
14.25
13.88
13.38
14
14.75
14.81
15.13
15.38
15.56
15.63
15.75
16
16.25
16.5
15.88
16.12
16.37
16.44
16.75
16.94
16.75
17.12
16.75
16.94
17
17
17.12
17.5
17.37
17
16.87
17.12
17.44
17.62
17.62
18
18
17.87
17.62

16.44
15.63
15.63
14.88
13.31
12.75
13.63
13.69
13.75
13
13
13.13
14
14.63
14.63
15
15.25
15.38
15.5
15.69
15.75
15.5
15.38
15.75
16
16.25
16.06
16.62
16.5
16.56
16.5
16.62
16.75
16.37
16.62
17
16.75
16.62
16.5
16.5
16.75
17
17.25
17.5
17.5
17
17

17.5
16.44
15.94
15.63
15.19
13.25
13.69
13.75
13.81
13.69
13.06
13.19
14.25
14.69
14.69
15.13
15.31
15.38
15.56
15.75
15.94
16.34
15.5
15.81
16.06
16.31
16.25
16.62
16.75
16.69
16.62
16.69
16.94
16.62
16.62
17
17.25
16.87
16.62
16.87
17.25
17
17.25
17.75
17.69
17.56
17.56

26659200
15947600
14953200
14700800
26252400
17606400
5090000
3427600
6860000
6688000
8931200
16104400
6132400
5642000
13643600
7102000
3974800
3574800
3943600
4323600
3936400
5080800
4800800
4737600
2816400
3766800
4969200
2689200
1893200
2323200
2889200
2335600
1488000
6340800
3976800
3130000
2938000
2413200
2753600
4369200
3046400
1881200
3338800
3544800
4846800
7056800
5898800

4.21
3.95
3.83
3.76
3.65
3.18
3.29
3.3
3.32
3.29
3.14
3.17
3.42
3.53
3.53
3.64
3.68
3.7
3.74
3.78
3.83
3.93
3.72
3.8
3.86
3.92
3.9
3.99
4.02
4.01
3.99
4.01
4.07
3.99
3.99
4.08
4.14
4.05
3.99
4.05
4.14
4.08
4.14
4.27
4.25
4.22
4.22

5/9/1997
5/8/1997
5/7/1997
5/6/1997
5/5/1997
5/2/1997
5/1/1997
4/30/1997
4/29/1997
4/28/1997
4/25/1997
4/24/1997
4/23/1997
4/22/1997
4/21/1997
4/18/1997
4/17/1997
4/16/1997
4/15/1997
4/14/1997
4/11/1997
4/10/1997
4/9/1997
4/8/1997
4/7/1997
4/4/1997
4/3/1997
4/2/1997
4/1/1997
3/31/1997
3/27/1997
3/26/1997
3/25/1997
3/24/1997
3/21/1997
3/20/1997
3/19/1997
3/18/1997
3/17/1997
3/14/1997
3/13/1997
3/12/1997
3/11/1997
3/10/1997
3/7/1997
3/6/1997
3/5/1997

17
16.62
16.87
17
17
17
16.87
17
18
17.75
17.62
18.5
18.37
18.12
18.62
19.12
18.25
18.62
19.12
18.37
18.87
19
19.25
19.62
19.75
19.12
18.5
17.87
17.62
18.62
17.5
16.37
16.62
16.5
17.5
16
16.37
16.37
16.25
16.37
16.37
16.25
16.62
16.62
16.75
17
16.62

17.5
17.12
17
17.12
17.12
17.12
17.12
17.25
18
17.87
17.87
18.5
18.5
18.5
18.62
19.12
19.12
19
19.25
18.87
18.87
19.12
19.25
19.62
19.87
19.62
19.12
18.06
17.81
19.37
19.25
16.87
16.62
16.62
17.5
17.5
16.37
16.5
16.5
16.75
16.37
16.75
16.62
16.75
16.75
17
17

17
16.5
16.37
16.75
16.75
16.75
16.75
16.75
17.5
17.5
17.37
17.75
18.12
17.87
18
18.37
18.12
18.37
18.12
18
18.12
18.5
18.87
18.62
19.25
19
18.25
17.62
17.37
17.25
17.25
16.25
16.08
16.25
16.37
15.88
15.88
16.12
16
16.25
16.12
16.12
16
16.44
16.37
16.5
16.5

17.06
17
16.5
16.87
17
17
17
17
17.69
17.62
17.5
17.87
18.12
18.5
18
18.37
19
18.56
18.44
18.75
18.25
18.87
19
19.12
19.5
19.25
18.87
18
17.5
18.25
18.62
16.75
16.5
16.5
16.62
17.25
16.12
16.25
16.5
16.56
16.37
16.25
16.37
16.62
16.5
16.62
17

6732000
2963200
4101200
2974800
3538800
3643600
2596800
9202000
1853200
1687600
3121200
2696800
1960800
3392000
3197600
5058000
7859200
3101200
4869200
4020000
2842400
4188000
8766400
6923600
9136800
16980800
19603200
7957600
7881200
34658000
40695200
3824400
4031200
2556800
4892400
11324400
7457600
4548800
6886400
8245600
3772000
2544400
3539200
3554800
2523200
4172000
3453600

4.1
4.08
3.96
4.05
4.08
4.08
4.08
4.08
4.25
4.23
4.21
4.29
4.35
4.45
4.33
4.41
4.57
4.46
4.43
4.51
4.39
4.53
4.57
4.59
4.69
4.63
4.53
4.33
4.21
4.39
4.47
4.02
3.96
3.96
3.99
4.14
3.87
3.9
3.96
3.98
3.93
3.9
3.93
3.99
3.96
3.99
4.08

3/4/1997
3/3/1997
2/28/1997
2/27/1997
2/26/1997
2/25/1997
2/24/1997
2/21/1997
2/20/1997
2/19/1997
2/18/1997
2/14/1997
2/13/1997
2/12/1997
2/11/1997
2/10/1997
2/7/1997
2/6/1997
2/5/1997
2/4/1997
2/3/1997
1/31/1997
1/30/1997
1/29/1997
1/28/1997
1/27/1997
1/24/1997
1/23/1997
1/22/1997
1/21/1997
1/20/1997
1/17/1997
1/16/1997
1/15/1997
1/14/1997
1/13/1997
1/10/1997
1/9/1997
1/8/1997
1/7/1997
1/6/1997
1/3/1997
1/2/1997
12/31/1996
12/30/1996
12/27/1996
12/26/1996

16.25
16.5
16.87
17
17
17
16.25
16.87
17.62
17.87
16.62
16.25
15.75
15.75
15.88
16.12
16.5
15.25
15.25
16.25
16.87
16.62
16.75
16.62
17
17.12
17.25
17.25
17.37
17
16.87
16.75
17.12
18
18.37
18.5
17.62
17.75
18.25
18.12
17.62
21.12
21.12
21.37
23.12
22.87
23.25

16.5
16.5
16.87
17.12
17.12
17.37
16.87
17
17.62
17.87
17.87
16.37
16.12
15.88
16
16.12
16.5
16.12
15.63
16.37
17
16.62
16.75
16.75
17
17.25
17.25
17.37
17.5
17.25
17.12
17.12
17.12
18
18.37
18.5
18.25
17.87
18.37
18.25
18.34
22.25
21.25
21.5
23.25
23.75
23.25

16
16
16.25
16.75
16.75
16.87
16.25
16
17
17.12
16.25
16
15.5
15.5
15.5
15.63
15.75
15.25
15.25
15.13
16.25
16.5
16.5
16.5
16.5
16.62
16.87
17.12
17
16.87
16.75
16.62
16.62
17.12
17.75
18.12
17.62
17.5
17.37
17.5
17.25
21
20.75
20.75
21.75
22.87
22.87

16.5
16.12
16.25
17
17.12
16.87
16.62
16.37
17
17.62
17.87
16.31
16.12
15.75
15.69
15.63
15.81
16
15.25
15.38
16.31
16.62
16.75
16.62
16.62
16.62
16.87
17.25
17.19
17.25
16.94
16.75
16.75
17.25
17.87
18.12
18.25
17.75
17.62
17.5
17.87
21.75
21
20.87
21.75
23.12
23

3688800
4670000
4371200
3700000
3687600
4938000
4222000
7549200
4474800
8627600
13171200
8492000
7013200
6303600
5004400
6633600
8403600
14283600
14093600
25458000
13162000
7135200
5018800
5428000
7520000
7646800
6726800
6175200
7356800
10179200
10423600
11619200
23983600
15483200
9143200
10942000
12651200
15970000
39296400
34896400
67246400
4295600
5128800
13719200
9366800
4900000
3049200

3.96
3.87
3.9
4.08
4.11
4.05
3.99
3.93
4.08
4.23
4.29
3.92
3.87
3.78
3.77
3.76
3.8
3.84
3.66
3.7
3.92
3.99
4.02
3.99
3.99
3.99
4.05
4.14
4.13
4.14
4.07
4.02
4.02
4.14
4.29
4.35
4.39
4.27
4.23
4.21
4.29
5.23
5.05
5.01
5.23
5.56
5.53

12/24/1996
12/23/1996
12/20/1996
12/19/1996
12/18/1996
12/17/1996
12/16/1996
12/13/1996
12/12/1996
12/11/1996
12/10/1996
12/9/1996
12/6/1996
12/5/1996
12/4/1996
12/3/1996
12/2/1996
11/29/1996
11/27/1996
11/26/1996
11/25/1996
11/22/1996
11/21/1996
11/20/1996
11/19/1996
11/18/1996
11/15/1996
11/14/1996
11/13/1996
11/12/1996
11/11/1996
11/8/1996
11/7/1996
11/6/1996
11/5/1996
11/4/1996
11/1/1996
10/31/1996
10/30/1996
10/29/1996
10/28/1996
10/25/1996
10/24/1996
10/23/1996
10/22/1996
10/21/1996
10/18/1996

23.25
24
22.5
23
22.75
22.37
23.5
23.75
24.12
23.75
24.87
25.25
24.37
25
25.12
25.25
24.12
24.5
24.12
24.87
25.37
24.5
24.87
24.87
24.87
25
25.87
25.5
25.37
26.12
26.37
25.87
25.37
25.62
24.5
24.37
23.37
23.25
23.5
24.62
25.12
24.87
25
24.75
25.62
26.5
26.5

23.37
24.25
23.62
23.25
23.12
22.5
23.5
23.87
24.25
24.25
25
25.37
25.37
25.25
25.37
25.5
25.12
24.62
24.62
25
25.5
25.25
25
25.37
25.12
25.12
26
25.75
25.87
26.25
26.37
26.25
26
25.75
25.87
24.5
24.25
23.37
24
24.75
25.12
25
25
25.25
25.62
26.62
26.62

22.87
23.25
21.37
22.25
22.62
22.25
22.5
23.25
23.87
23.75
24.25
24.81
24
25
24.87
25
23.87
24
24.12
24
25
24.5
24.37
24.87
24.62
24.5
25
25.37
25
25.12
25.87
25.75
25.25
24.87
24.5
23.75
23.12
22.25
22.87
23.12
24.5
24.5
24.5
24.37
24.25
25.5
26

23.12
23.25
23.5
22.25
23.12
22.5
22.62
23.25
23.87
24
24.5
25
25.12
25
25
25.12
25.12
24.12
24.5
24.25
25
25.25
24.5
25
24.87
24.75
25
25.62
25.56
25.25
26
26.25
25.87
25.5
25.5
24.37
24.25
23
22.87
23.25
24.5
24.5
24.75
24.75
24.87
25.62
26.56

2067600
11883600
19535600
4893600
7326400
5625200
5335600
3194400
3122400
5853600
6593600
5680800
8210800
5096800
6823600
9840800
6254400
1527600
3191200
4054800
2830800
3732400
2522400
3683200
4446400
5468800
4684400
1740800
3000800
5120000
3318800
6750800
5548800
6462000
13517600
3270800
7563200
6945600
9192000
7135200
4288800
2775600
3020800
5736800
7651200
6712000
13681200

5.56
5.59
5.65
5.35
5.56
5.41
5.44
5.59
5.74
5.77
5.89
6.01
6.04
6.01
6.01
6.04
6.04
5.8
5.89
5.83
6.01
6.07
5.89
6.01
5.98
5.95
6.01
6.16
6.14
6.07
6.25
6.31
6.22
6.13
6.13
5.86
5.83
5.53
5.5
5.59
5.89
5.89
5.95
5.95
5.98
6.16
6.38

10/17/1996
10/16/1996
10/15/1996
10/14/1996
10/11/1996
10/10/1996
10/9/1996
10/8/1996
10/7/1996
10/4/1996
10/3/1996
10/2/1996
10/1/1996
9/30/1996
9/27/1996
9/26/1996
9/25/1996
9/24/1996
9/23/1996
9/20/1996
9/19/1996
9/18/1996
9/17/1996
9/16/1996
9/13/1996
9/12/1996
9/11/1996
9/10/1996
9/9/1996
9/6/1996
9/5/1996
9/4/1996
9/3/1996
8/30/1996
8/29/1996
8/28/1996
8/27/1996
8/26/1996
8/23/1996
8/22/1996
8/21/1996
8/20/1996
8/19/1996
8/16/1996
8/15/1996
8/14/1996
8/13/1996

27.5
25.25
25.75
24.5
24.37
23.87
23.37
23.5
23
22.87
23.62
23.62
22
22.12
22.25
22.37
22.5
22.37
22.87
23.37
23.62
23
22.87
21.5
20.37
21
21.5
22.12
22.62
23.12
23.5
23.87
24.12
24.75
24.87
24.87
24.12
23.87
23
23
23.5
23.87
22.37
22.62
22.62
22.62
22.87

27.75
26.12
25.87
25.37
24.62
24.5
23.62
24.25
23.37
23.12
23.75
24.62
24.75
22.37
22.37
22.5
22.62
22.87
22.87
23.5
23.62
24.12
23.12
23
21.25
21.12
21.75
22.12
22.75
23.25
23.75
24.62
24.37
24.75
24.87
25
25
24.12
24
23.25
23.62
23.87
23.62
22.62
22.75
23
23.12

26.37
24.62
25
24.25
24
23.75
22.87
23.25
22.87
22.12
22.37
23.12
22
22.12
22.12
22.25
22
22.37
22.37
22.75
23.37
22.87
22.5
21.37
20.37
20.25
21
21.5
21.87
22.62
22.87
23.87
23.87
24.25
24.37
24.5
24
23.5
23
22.87
22.87
23.37
22.37
22.12
22.25
22.62
22.37

26.37
25.75
25.25
25.25
24.25
24.19
23
23.25
23.12
22.81
22.37
23.62
24.62
22.19
22.31
22.37
22.37
22.5
22.37
22.87
23.37
23.5
23
22.37
21
20.37
21.12
21.5
22
23
22.87
24.12
24.12
24.25
24.5
24.87
24.86
24.12
23.87
23.25
23
23.5
23.62
22.5
22.25
22.75
22.5

36679200
11975200
12970000
9649200
4327600
9883200
3044800
6802000
3428800
4770000
8140000
9890000
19269200
3058000
2932000
3693600
3902400
5143600
1653600
5330800
4282000
12631200
7487600
8747600
5967600
9340000
5266800
5562000
5302400
8602000
9999200
3636400
2461200
3784800
3829200
5844400
10339200
3204400
7281200
3138000
4052400
7564400
8084400
5075600
3845600
2570000
3706400

6.34
6.19
6.07
6.07
5.83
5.81
5.53
5.59
5.56
5.48
5.38
5.68
5.92
5.33
5.36
5.38
5.38
5.41
5.38
5.5
5.62
5.65
5.53
5.38
5.05
4.89
5.07
5.17
5.29
5.53
5.5
5.8
5.8
5.83
5.89
5.98
5.97
5.8
5.74
5.59
5.53
5.65
5.68
5.41
5.35
5.47
5.41

8/12/1996
8/9/1996
8/8/1996
8/7/1996
8/6/1996
8/5/1996
8/2/1996
8/1/1996
7/31/1996
7/30/1996
7/29/1996
7/26/1996
7/25/1996
7/24/1996
7/23/1996
7/22/1996
7/19/1996
7/18/1996
7/17/1996
7/16/1996
7/15/1996
7/12/1996
7/11/1996
7/10/1996
7/9/1996
7/8/1996
7/5/1996
7/3/1996
7/2/1996
7/1/1996
6/28/1996
6/27/1996
6/26/1996
6/25/1996
6/24/1996
6/21/1996
6/20/1996
6/19/1996
6/18/1996
6/17/1996
6/14/1996
6/13/1996
6/12/1996
6/11/1996
6/10/1996
6/7/1996
6/6/1996

23.37
22.25
22.37
21.75
21
21.62
21.62
22
21.25
22.62
22
21.5
21.12
20
20.5
20.87
20.87
21.5
17.37
17.37
18.12
18.37
18.75
19.12
19.5
19.62
19.37
20.37
21.37
21.12
20.87
20
20.62
22.12
22.62
22.87
23.37
23.12
23.62
24.12
24.75
24.37
24.5
24.25
24.37
24
25

23.62
23.37
22.37
22.62
21.5
21.87
22
22
22
22.75
22.5
22
21.37
21
20.62
20.87
21
21.75
17.5
17.37
18.12
18.37
18.87
19.5
19.62
19.87
19.75
20.37
21.5
21.5
21
21
20.75
22.25
22.62
22.87
23.37
23.37
23.75
24.12
24.75
24.92
24.5
24.25
24.5
24.37
25.25

22.37
22.12
21.87
21.62
20.75
20.87
21.25
21.12
21.25
21.25
21.75
21.12
20.75
19.87
20.25
20
20.75
20.36
16.62
16
17.12
17.25
17.37
18.75
19
19
19.25
19.37
21
21
20.62
19.75
19.62
20.37
22.12
22.37
22.5
22.62
22.62
23.62
23.87
24
24
24
24
23.5
24.12

23
23.12
22.12
22.37
21.5
21
21.62
21.25
22
21.37
22.25
22
21
20.81
20.5
20.25
20.75
20.87
16.87
16.87
17.19
18.06
17.87
18.75
19
19.12
19.5
19.37
21
21.5
21
20.62
19.87
20.62
22.25
22.62
22.75
23.12
22.75
23.62
23.94
24.62
24.25
24
24.12
24.37
24.25

5408000
8243600
3640000
8892400
3354800
3612000
4574800
3942400
3332400
6766800
7005600
4426800
4090800
9448800
4651200
5456400
9510000
32058800
8355600
10334400
4779200
9610800
10420000
6055200
6723600
6762000
3808800
10323200
3189200
4732400
4138000
8202400
14440800
8831200
4398000
5792000
5260800
4803600
7979200
4052000
5186800
6856800
5440000
5481200
3820800
9565200
12938800

5.53
5.56
5.32
5.38
5.17
5.05
5.2
5.11
5.29
5.13
5.35
5.29
5.05
5
4.93
4.87
4.99
5.01
4.05
4.05
4.13
4.34
4.29
4.51
4.57
4.59
4.69
4.65
5.05
5.17
5.05
4.95
4.77
4.95
5.35
5.44
5.47
5.56
5.47
5.68
5.75
5.92
5.83
5.77
5.8
5.86
5.83

6/5/1996
6/4/1996
6/3/1996
5/31/1996
5/30/1996
5/29/1996
5/28/1996
5/24/1996
5/23/1996
5/22/1996
5/21/1996
5/20/1996
5/17/1996
5/16/1996
5/15/1996
5/14/1996
5/13/1996
5/10/1996
5/9/1996
5/8/1996
5/7/1996
5/6/1996
5/3/1996
5/2/1996
5/1/1996
4/30/1996
4/29/1996
4/26/1996
4/25/1996
4/24/1996
4/23/1996
4/22/1996
4/19/1996
4/18/1996
4/17/1996
4/16/1996
4/15/1996
4/12/1996
4/11/1996
4/10/1996
4/9/1996
4/8/1996
4/4/1996
4/3/1996
4/2/1996
4/1/1996
3/29/1996

25.37
24
25.87
25.62
24.87
26.25
26.75
26.25
26.12
27.37
28
27.87
28.37
28.25
27.87
27.75
27.12
26.25
26.37
27.25
26.37
24.87
24.12
24.5
24.37
24.87
25
25
24.37
24.62
25.12
25.25
24.62
25.37
25.87
25.87
25.5
25.87
26.12
26.12
24.87
23.87
24.62
25.12
25.62
25.12
24.25

25.5
24.37
26
26.62
25.75
26.25
27.25
26.87
26.62
27.37
28.12
28.12
28.37
28.62
28.87
28
27.62
27.37
26.5
27.25
27.37
25.87
24.12
24.5
24.75
24.87
25
25.12
24.87
24.75
25.25
25.5
25.12
25.39
26
26
25.75
25.87
26.25
26.5
26.5
24.5
24.62
25.12
25.62
25.87
24.75

24.25
23.87
24.75
25.5
24.75
24.75
26.37
26.12
25.75
25.75
27.12
27.62
27.5
27.87
27.75
27.5
26.62
26
25.75
25.62
26.25
24.75
23.5
23.5
24.12
24.12
24.5
24.62
24.12
24.19
24.62
24.87
24.62
24.25
25.12
25.62
25
25.37
25.5
25.87
24.37
23.75
24
24.33
24.87
24.52
23.75

25.12
24.19
24.75
26.12
25.5
24.87
26.37
26.75
26.25
26.06
27.12
27.94
27.62
28.37
28.5
27.5
27.06
27.25
26.12
26.75
26.87
25.62
23.87
23.75
24.37
24.37
24.75
24.75
24.87
24.25
24.75
25.12
25.06
24.75
25.25
25.87
25.75
25.5
25.75
26
26
24.37
24.12
24.56
25
25.5
24.56

18228000
27235600
4481200
5813600
3703600
7840000
3658800
4046800
4447600
7215600
4088000
3028800
4405600
4648800
10442400
7068000
6701200
3966400
3515600
6688800
12641200
10349200
3892400
6728000
4039200
4881200
4324800
6759200
6245200
4596800
6086400
3973200
3655600
7780800
3056400
3634400
5515600
2924400
3526400
6242400
8415600
6046400
3092000
2591200
3635600
5680000
5962400

6.04
5.81
5.95
6.28
6.13
5.98
6.34
6.43
6.31
6.26
6.52
6.71
6.64
6.82
6.85
6.61
6.5
6.55
6.28
6.43
6.46
6.16
5.74
5.71
5.86
5.86
5.95
5.95
5.98
5.83
5.95
6.04
6.02
5.95
6.07
6.22
6.19
6.13
6.19
6.25
6.25
5.86
5.8
5.9
6.01
6.13
5.9

3/28/1996
3/27/1996
3/26/1996
3/25/1996
3/22/1996
3/21/1996
3/20/1996
3/19/1996
3/18/1996
3/15/1996
3/14/1996
3/13/1996
3/12/1996
3/11/1996
3/8/1996
3/7/1996
3/6/1996
3/5/1996
3/4/1996
3/1/1996
2/29/1996
2/28/1996
2/27/1996
2/26/1996
2/23/1996
2/22/1996
2/21/1996
2/20/1996
2/16/1996
2/15/1996
2/14/1996
2/13/1996
2/12/1996
2/9/1996
2/8/1996
2/7/1996
2/6/1996
2/5/1996
2/2/1996
2/1/1996
1/31/1996
1/30/1996
1/29/1996
1/26/1996
1/25/1996
1/24/1996
1/23/1996

24.75
23.25
24
25.5
25.25
25.5
25.75
26.37
25.94
26
25.87
25.87
26
26.25
25.75
26.25
26.75
26.5
27.25
27.62
27.5
28.87
29.87
30
29.87
30
29.37
28
28.12
27.62
28.25
28
28.12
27.87
27.5
29.75
29.25
29.69
28.87
27.5
27.75
27
29
30.37
31.75
32.13
33.75

25.62
25.25
24.5
25.75
25.37
25.5
25.75
26.5
26.12
26
25.87
26.12
26.37
26.37
26.25
26.37
26.87
26.75
27.37
27.62
27.75
28.87
29.87
30.12
30.25
30.12
29.75
29.5
28.37
28.12
28.25
28.87
28.5
28.5
28.12
29.75
30
29.75
29.62
28.37
28
28.12
29.75
31.25
32
32.25
34

24.12
23
23.62
24
24.87
25
25.12
25.62
25.75
25.5
25.5
25.62
25.62
25.75
25
25.37
26.12
26.25
26.25
26.62
27.25
27.62
28.5
29.5
29.62
29.62
29.12
28
27.5
27.37
27.44
27.87
28
27.62
27.5
27.75
29.25
29
28.75
27.5
27.37
26.86
28.75
28.62
30.12
31.75
31

24.19
25.25
23.87
24
25.37
25.12
25.25
25.75
26.12
25.87
25.62
25.75
25.81
25.87
26
25.81
26.19
26.62
26.25
26.87
27.5
27.75
28.62
29.5
29.87
29.87
29.62
29
27.5
28
27.62
28.12
28.37
27.75
27.87
28.25
29.62
29.25
29.25
28.37
27.62
27.31
29.12
30.62
30.25
32.25
31.62

10572000
15338800
5755600
5887600
3842400
3932400
4154800
4442400
3907600
3632400
3342400
3560000
3453200
4544800
5322400
9292400
3547600
4246800
6708800
8263200
4049200
6728800
5331200
4238000
6205200
6588000
7924400
13473200
5602400
4360000
5843600
8161200
6948800
7360800
9420800
12885200
8101200
11396400
19865600
11902400
11736800
22246800
11900000
26297600
15911200
23438800
35305200

5.81
6.07
5.74
5.77
6.1
6.04
6.07
6.19
6.28
6.22
6.16
6.19
6.2
6.22
6.25
6.2
6.29
6.4
6.31
6.46
6.61
6.67
6.88
7.09
7.18
7.18
7.12
6.97
6.61
6.73
6.64
6.76
6.82
6.67
6.7
6.79
7.12
7.03
7.03
6.82
6.64
6.56
7
7.36
7.27
7.75
7.6

1/22/1996
1/19/1996
1/18/1996
1/17/1996
1/16/1996
1/15/1996
1/12/1996
1/11/1996
1/10/1996
1/9/1996
1/8/1996
1/5/1996
1/4/1996
1/3/1996
1/2/1996
12/29/1995
12/28/1995
12/27/1995
12/26/1995
12/22/1995
12/21/1995
12/20/1995
12/19/1995
12/18/1995
12/15/1995
12/14/1995
12/13/1995
12/12/1995
12/11/1995
12/8/1995
12/7/1995
12/6/1995
12/5/1995
12/4/1995
12/1/1995
11/30/1995
11/29/1995
11/28/1995
11/27/1995
11/24/1995
11/22/1995
11/21/1995
11/20/1995
11/17/1995
11/16/1995
11/15/1995
11/14/1995

29.75
31
32.88
34.38
34.38
33.75
34.75
32.63
32.5
34.63
34.5
31.62
32.38
32
32.25
32
32.13
32.13
32.5
32.63
32.75
33.5
32.75
35.13
35.5
38.88
38.25
38.63
39.5
38.75
38.75
39.75
38.5
40.13
38
38.88
40.13
39.38
40.63
38.88
38.63
38.75
40.25
40
40.88
42
41

31
31.75
33.38
34.38
34.75
34.5
34.75
35
34.75
34.63
35.5
34.25
32.38
32.88
32.25
32.38
32.75
33.38
32.5
32.88
32.75
33.63
33.25
35.25
36.63
39.38
39
38.63
39.63
39.38
38.75
39.88
39.88
40.13
38.25
39
40.13
40.13
40.63
40.38
39.25
38.75
40.25
40.38
41.5
42
42.5

29.25
29.37
30.37
33.75
33.63
33.38
33.25
32.38
32.25
32.75
34
31.37
31.37
31.87
31.75
31.62
31.87
31.87
31.75
32.13
31.62
32.5
32.25
31.87
34.38
38
36.75
38
38.38
37.88
37.88
38.38
38.25
39
37.13
38
39
39.25
39.38
38.75
38.5
37.88
38.5
39.75
39.5
40.13
41

30.5
29.87
31.94
34
34.56
34.13
33.88
35
34.25
32.75
34.63
34.25
31.56
32.13
32.13
31.87
32
32.38
32.06
32.25
32.5
32.63
32.75
32.25
35.25
38.25
38.38
38
38.63
39.38
38.56
38.75
39.5
39.5
37.63
38.13
39.25
40
39.38
40.19
38.63
38.63
38.63
40.13
39.94
41
41.5

17852400
29623600
24955200
8445200
12606400
12971200
14370000
27041200
13057600
8978800
4341200
15929200
10721200
15368800
4983200
10874400
8933200
9609200
4994800
8392400
11893200
13074400
15403600
23807600
25960000
11928000
24472400
6353200
4003200
5053200
5084800
7195200
13000000
17171200
7300800
6247600
3782000
6305200
4148800
3930800
3533600
6845200
5314400
4607600
8102000
8874400
14560000

7.33
7.18
7.67
8.17
8.3
8.2
8.14
8.41
8.23
7.87
8.32
8.23
7.58
7.72
7.72
7.66
7.69
7.78
7.7
7.75
7.81
7.84
7.87
7.75
8.47
9.19
9.22
9.13
9.28
9.46
9.27
9.31
9.49
9.49
9.04
9.16
9.43
9.61
9.46
9.66
9.28
9.28
9.25
9.61
9.57
9.82
9.94

11/13/1995
11/10/1995
11/9/1995
11/8/1995
11/7/1995
11/6/1995
11/3/1995
11/2/1995
11/1/1995
10/31/1995
10/30/1995
10/27/1995
10/26/1995
10/25/1995
10/24/1995
10/23/1995
10/20/1995
10/19/1995
10/18/1995
10/17/1995
10/16/1995
10/13/1995
10/12/1995
10/11/1995
10/10/1995
10/9/1995
10/6/1995
10/5/1995
10/4/1995
10/3/1995
10/2/1995
9/29/1995
9/28/1995
9/27/1995
9/26/1995
9/25/1995
9/22/1995
9/21/1995
9/20/1995
9/19/1995
9/18/1995
9/15/1995
9/14/1995
9/13/1995
9/12/1995
9/11/1995
9/8/1995

40.25
39.38
39.75
39.75
37.75
36.5
36.75
36.88
36.63
35.25
34.88
34.88
34.88
35.25
35.5
35.13
35.25
35.88
37
36.5
36.25
35.75
35
35.25
34.38
35.38
36.75
36.25
36.63
38.13
37.75
38
36.5
37.5
37.75
38.25
36.88
36.5
37.25
36.75
36.38
37.38
41.38
42.88
44.5
44.88
44.75

41.25
40.25
40
41
40.5
38.75
36.88
36.88
37.13
36.63
35.25
34.88
35
35.38
35.5
35.13
35.25
36.13
39.56
36.88
37
36.88
35.38
35.63
35
35.75
37
36.63
37
38.5
38.5
38.25
37.88
37.5
37.88
38.27
37.25
37.5
37.38
37.13
36.81
39.88
41.63
43.38
44.88
45.5
44.88

40
38.88
38.88
38.75
37.5
36.38
35.88
36.25
35.5
35.13
34.63
34.13
34.5
34.75
34.88
34.75
34.63
34.75
36.75
35.88
35.88
35.5
34.75
34.13
33.63
34.38
35.63
35.88
36
37.13
37.5
36.88
36.5
34.75
37.13
37.38
36.38
36.38
36.5
36.13
35.88
35.5
39.75
42
42.63
44.25
44.5

40.88
39.75
39.38
38.88
39.63
38.13
36.5
36.63
36.63
36.31
35.25
34.75
34.88
34.75
35.13
35.13
35.13
34.75
37.38
36.63
36.13
36
35.31
34.88
34.69
34.81
35.69
36.5
36.38
37.63
37.63
37.25
37.75
36.25
37.38
37.52
37.06
37
36.63
36.75
36.69
35.88
40
42.38
42.94
44.25
44.75

11343200
7973200
9295200
12823600
26310800
11143200
6413200
5464400
6913200
10334400
6291200
5523200
4503600
4761200
7638800
7078000
13818800
33761200
18311200
6390000
6515200
8422000
5803200
11893200
14303600
13320800
11058000
8737600
9532000
10368000
14000000
10123200
11843600
16135600
8961200
11267600
14258000
12407600
11500800
17512400
22216400
43286800
19675600
11530800
11658800
6160800
6243200

9.79
9.52
9.43
9.31
9.49
9.13
8.74
8.77
8.77
8.7
8.44
8.32
8.36
8.32
8.42
8.42
8.42
8.32
8.95
8.77
8.65
8.62
8.46
8.36
8.31
8.34
8.55
8.74
8.71
9.01
9.01
8.92
9.04
8.68
8.95
8.99
8.88
8.86
8.77
8.8
8.79
8.59
9.58
10.15
10.29
10.6
10.72

9/7/1995
9/6/1995
9/5/1995
9/1/1995
8/31/1995
8/30/1995
8/29/1995
8/28/1995
8/25/1995
8/24/1995
8/23/1995
8/22/1995
8/21/1995
8/18/1995
8/17/1995
8/16/1995
8/15/1995
8/14/1995
8/11/1995
8/10/1995
8/9/1995
8/8/1995
8/7/1995
8/4/1995
8/3/1995
8/2/1995
8/1/1995
7/31/1995
7/28/1995
7/27/1995
7/26/1995
7/25/1995
7/24/1995
7/21/1995
7/20/1995
7/19/1995
7/18/1995
7/17/1995
7/14/1995
7/13/1995
7/12/1995
7/11/1995
7/10/1995
7/7/1995
7/6/1995
7/5/1995
7/3/1995

44
43.88
43.5
43
43.38
43.25
43
44.88
45.88
45.63
44.88
44.38
44.88
44.88
44.63
44
43.88
43
42.88
43.13
42.63
43.63
44.13
45
44.13
43.88
44.88
45.5
46.75
45.5
46.25
46
44
43
46
47
49
48.88
47.38
47.38
47.25
47.75
48.63
46.88
46.5
46.88
46.5

45.31
44.17
43.5
43.5
43.5
43.75
43.25
45
45.88
46.25
45.88
45.13
45.38
45.13
45.5
44.5
44.13
43.75
43.13
43.25
43.75
43.75
44.63
45.13
45.63
45
44.88
45.63
47.25
47.5
46.25
46.38
45.5
44.88
47.38
48
49.56
49.75
49
48.75
48
48.63
49.88
49.25
47
47.88
47.13

43.75
43.5
42.75
42.88
43
43.13
42.5
43
44.63
45.5
44.63
44.13
44.13
43.75
44.13
43.63
43.13
42.88
41.88
42.63
42.5
42.38
43.13
43.75
43.88
43.75
43.5
44.75
45
45.5
45.38
45.63
43.75
43
45
45
47.75
48.63
47
47.13
46.13
47.06
48.13
46.75
45.75
46.5
46.25

44.75
43.75
43.5
42.94
43
43.38
43.13
43
44.75
45.75
45.5
44.75
44.13
44.88
44.63
44.5
44.06
43.38
43.06
42.75
43.13
42.5
43.38
44.25
45
44.38
43.5
45
45.5
46.81
45.38
45.75
45.38
43.75
47.06
45.5
48.13
49
48.75
47.63
47
47.13
48.63
48.63
47
46.5
46.94

9373600
7175600
6443200
3532400
3148000
5482000
11325600
8680000
4819200
10285200
9078000
7769200
9721200
8620000
8827600
10457600
11370800
5989200
7407600
5868000
13190000
8388800
6920000
6884400
7640800
9840800
7540000
5673600
9341200
11621200
6125200
9418000
7679200
27082400
11848800
18613200
9102000
8098000
9929200
12596400
10145200
7683200
10640800
13840000
6583200
6325600
1410800

10.72
10.48
10.42
10.29
10.3
10.39
10.33
10.3
10.72
10.96
10.9
10.72
10.57
10.75
10.69
10.66
10.53
10.36
10.29
10.21
10.3
10.15
10.36
10.57
10.75
10.6
10.39
10.75
10.87
11.18
10.84
10.93
10.84
10.45
11.24
10.87
11.5
11.71
11.65
11.38
11.23
11.26
11.62
11.62
11.23
11.11
11.21

6/30/1995
6/29/1995
6/28/1995
6/27/1995
6/26/1995
6/23/1995
6/22/1995
6/21/1995
6/20/1995
6/19/1995
6/16/1995
6/15/1995
6/14/1995
6/13/1995
6/12/1995
6/9/1995
6/8/1995
6/7/1995
6/6/1995
6/5/1995
6/2/1995
6/1/1995
5/31/1995
5/30/1995
5/26/1995
5/25/1995
5/24/1995
5/23/1995
5/22/1995
5/19/1995
5/18/1995
5/17/1995
5/16/1995
5/15/1995
5/12/1995
5/11/1995
5/10/1995
5/9/1995
5/8/1995
5/5/1995
5/4/1995
5/3/1995
5/2/1995
5/1/1995
4/28/1995
4/27/1995
4/26/1995

47.25
46.38
46
47.38
48.25
48.75
49
47.63
46
43.88
43.88
43.63
43.88
44.5
44
43.63
43.38
44.13
43.63
42.38
41.88
41.88
42.13
42.63
43
43.25
43.75
44.13
42.5
42.88
44.13
43.75
43.13
43.13
40.88
41.63
41.5
40.63
39.88
38.75
38.25
38.25
38.25
38.25
38
38.5
37.63

47.88
48.13
47.5
48.25
48.5
49
49.63
50.13
47.75
45.25
44
43.75
43.88
44.63
44.5
43.75
43.38
44.13
44.38
43.5
42.38
42.5
42.13
42.88
43.13
44
44.25
44.38
44.13
43.75
44.13
44.38
44.38
43.75
43.69
41.63
41.88
41.38
41
39.13
39.88
38.63
38.38
38.75
38.38
38.5
38.75

46.13
46
45.38
46.38
47.63
47.75
48.63
46.75
46
43.5
43.5
43.38
43.38
43.88
43.88
43.13
42.13
43.13
43.5
42.13
41.5
41.75
41
41.5
42.25
43
42.88
43.5
42.25
42.63
43.25
43.5
42.5
42.5
40.5
40.38
40.75
40
39.75
38.13
38
38
37.5
38
37.5
37.75
37.38

46.44
47.25
46.63
46.38
48.13
48.75
49.13
49.38
47.38
44.38
43.88
43.63
43.63
44
44.17
43.5
42.94
43.13
44
43.5
42.13
42.19
41.56
42
42.69
43.38
43.5
43.88
44.13
42.75
43.38
44
43.75
43.63
43.63
41
41.44
41.25
40.5
38.88
38.5
38.13
38.13
38.25
38.25
37.88
38.25

5927600
8320000
9531200
7772400
5465600
8286800
16928800
22378800
26385200
16774400
3200800
3331200
4224800
4508000
7584400
6679200
4874400
4451200
11270800
9103200
3783200
6685200
5707600
7021200
4097600
6536800
9459200
9881200
13282400
11522000
13287600
9419200
11895600
14053200
23153200
18712400
9837600
11540800
13832000
7445200
10846800
6043600
4289200
6375600
6984400
5014800
8246800

11.09
11.29
11.14
11.08
11.5
11.65
11.74
11.8
11.32
10.6
10.48
10.42
10.42
10.51
10.55
10.39
10.26
10.3
10.51
10.39
10.06
10.08
9.93
10.03
10.2
10.33
10.36
10.45
10.51
10.18
10.33
10.48
10.42
10.39
10.39
9.77
9.87
9.83
9.65
9.26
9.17
9.08
9.08
9.11
9.11
9.02
9.11

4/25/1995
4/24/1995
4/21/1995
4/20/1995
4/19/1995
4/18/1995
4/17/1995
4/13/1995
4/12/1995
4/11/1995
4/10/1995
4/7/1995
4/6/1995
4/5/1995
4/4/1995
4/3/1995
3/31/1995
3/30/1995
3/29/1995
3/28/1995
3/27/1995
3/24/1995
3/23/1995
3/22/1995
3/21/1995
3/20/1995
3/17/1995
3/16/1995
3/15/1995
3/14/1995
3/13/1995
3/10/1995
3/9/1995
3/8/1995
3/7/1995
3/6/1995
3/3/1995
3/2/1995
3/1/1995
2/28/1995
2/27/1995
2/24/1995
2/23/1995
2/22/1995
2/21/1995
2/17/1995
2/16/1995

39.13
39
37.25
37.13
37.5
38.5
38.13
39.25
38.25
36.75
36.88
37
37.25
34.13
35.75
35.5
35.13
34.63
34
36.25
37.63
37.38
37.88
36.25
35.5
35.13
35.5
35.25
35.5
38.25
39.63
39.63
39.88
38.75
39.88
39.75
39.75
40.13
39.75
38.5
38.25
40.13
41.13
40.63
42.63
42.88
43.13

39.38
39.63
39.5
38.5
37.5
38.63
39.38
39.25
39.63
37.88
37
37.13
38
34.75
35.88
35.75
35.63
35.5
34.88
36.34
37.63
37.88
38
39.5
36.75
35.63
35.5
36
36.25
38.25
39.63
40.38
40.38
40.13
39.88
40
40.69
40.75
40.13
39.88
39
40.38
41.88
41
42.75
43
43.25

37.25
38.5
37.13
36.63
35.63
37.5
37.88
37.88
37.38
36.63
36.13
36.25
35.53
33.75
33.63
35.13
34.75
34.5
33.88
34.13
36.63
37.25
36.98
36.25
35.25
35
34.88
35
34.88
34.5
38
39.38
39.38
37.75
38.25
39.5
39.5
39.75
39.42
38
38.11
38.5
40
40.13
40.88
42.5
42.63

37.75
39
39.13
37.63
36.38
37.5
38.38
38.25
39
37.75
36.63
36.75
36.75
34.75
33.88
35.5
35.25
35.38
34.38
34.38
37.19
37.75
37.13
38.06
36.25
35.25
35.13
35.25
35
35
38.13
39.5
39.75
39.56
38.31
39.75
40.25
40
40
39.5
38.25
39
40.19
40.81
41
42.5
43.19

9780000
9724400
23812400
11772400
9990800
8263200
7467600
6242400
16973200
7673200
4211200
10562400
25823600
9470000
15300000
5528000
6558000
9767600
17760000
24655600
5111200
4584400
6094400
17130800
10920800
6793600
7713600
11330000
26120800
26015200
11653200
4923200
7038000
13048800
5399200
4751200
5209200
9619200
8025200
7965200
9600800
20334400
11262000
10501200
10776800
4366400
7821200

8.99
9.29
9.32
8.96
8.67
8.93
9.14
9.11
9.29
8.99
8.73
8.75
8.75
8.28
8.07
8.46
8.4
8.43
8.19
8.19
8.86
8.99
8.85
9.07
8.64
8.4
8.37
8.4
8.34
8.34
9.08
9.41
9.47
9.42
9.13
9.47
9.59
9.53
9.53
9.41
9.11
9.29
9.57
9.72
9.77
10.12
10.29

2/15/1995
2/14/1995
2/13/1995
2/10/1995
2/9/1995
2/8/1995
2/7/1995
2/6/1995
2/3/1995
2/2/1995
2/1/1995
1/31/1995
1/30/1995
1/27/1995
1/26/1995
1/25/1995
1/24/1995
1/23/1995
1/20/1995
1/19/1995
1/18/1995
1/17/1995
1/16/1995
1/13/1995
1/12/1995
1/11/1995
1/10/1995
1/9/1995
1/6/1995
1/5/1995
1/4/1995
1/3/1995
12/30/1994
12/29/1994
12/28/1994
12/27/1994
12/23/1994
12/22/1994
12/21/1994
12/20/1994
12/19/1994
12/16/1994
12/15/1994
12/14/1994
12/13/1994
12/12/1994
12/9/1994

43.25
43.75
43.5
43.63
42.13
41
40.38
40.75
42
40.13
40.75
40.5
40.13
39.88
40.88
39.5
42.25
41.88
47
45.5
45
44.5
44.88
46.13
46.13
43.75
41.25
41.63
41.63
39.25
38.63
38.88
39.38
39.25
39.13
39.25
38.5
38.5
37.88
39.13
37.25
37.25
38
36.5
36.63
36.38
35.88

43.5
44.13
44.5
44.19
43.88
42.38
41
40.75
42.13
41.88
40.75
40.88
40.5
40.38
41.5
42
42.38
42.63
47
46
45.63
45.5
45.25
46.13
46.38
48.06
44
41.88
43.13
39.38
39.63
38.88
39.88
39.88
39.25
39.75
39.38
38.88
38.5
39.25
39.38
37.75
38.38
38.13
36.94
36.75
36.38

42.5
42.63
43.25
43.38
42.13
40.88
40
39.5
40.38
40.13
39.88
40
39.88
39
39.25
39.5
41.38
41
42.5
45
44.75
44.13
44.25
44.38
44.75
42.69
41.25
41
41.13
38.75
38.63
37.88
38.75
39.13
38.25
38.88
38.5
38.25
37.5
38.38
37.25
36.75
36.88
36.5
36.25
35.5
34.75

42.56
42.94
43.75
43.75
43.63
42.31
40.81
40.5
40.5
41.63
40.13
40.38
40.13
39.88
39.5
40.98
41.63
42.25
42.63
45.88
45.63
45
44.5
44.88
45.38
46.75
43.69
41.2
42
38.88
39.38
38.38
39
39.5
39.13
39.13
38.88
38.63
38.38
38.5
39.13
37.25
37.13
37.88
36.38
36.5
36.25

6604400
5934400
10120800
12542400
16988800
14403600
7200000
8702000
11400800
7288000
5665200
7621200
8255200
10676400
8822000
18482000
7805600
14252400
35731200
11238800
4581200
11806400
6765600
12565600
19721200
31212400
21977600
9805200
38456800
2646800
5682400
3726400
2616400
4341200
3198000
2928800
3372000
4771200
5635600
6263600
11890000
6432400
8133200
11123600
4266800
8004400
9329200

10.14
10.23
10.42
10.39
10.37
10.05
9.7
9.62
9.62
9.89
9.53
9.59
9.53
9.47
9.38
9.74
9.89
10.04
10.13
10.9
10.84
10.69
10.57
10.66
10.78
11.11
10.38
9.79
9.98
9.24
9.36
9.12
9.27
9.38
9.3
9.3
9.24
9.18
9.12
9.15
9.3
8.85
8.82
9
8.64
8.67
8.61

12/8/1994
12/7/1994
12/6/1994
12/5/1994
12/2/1994
12/1/1994
11/30/1994
11/29/1994
11/28/1994
11/25/1994
11/23/1994
11/22/1994
11/21/1994
11/18/1994
11/17/1994
11/16/1994
11/15/1994
11/14/1994
11/11/1994
11/10/1994
11/9/1994
11/8/1994
11/7/1994
11/4/1994
11/3/1994
11/2/1994
11/1/1994
10/31/1994
10/28/1994
10/27/1994
10/26/1994
10/25/1994
10/24/1994
10/21/1994
10/20/1994
10/19/1994
10/18/1994
10/17/1994
10/14/1994
10/13/1994
10/12/1994
10/11/1994
10/10/1994
10/7/1994
10/6/1994
10/5/1994
10/4/1994

36.88
37.5
37
36.5
36.5
37
38.38
38
37.63
36.88
37
37.75
40
40
40.88
40.75
42.5
41.25
41.25
41.75
42.75
40.63
40.38
41.5
41.75
43.13
42.88
42
42.38
43.25
42.63
41.63
42.75
40.75
41.25
41
40.63
40.88
41.5
42.63
39.63
41.38
37.13
36.13
37.38
33.63
33.25

37
37.81
38.38
37.38
36.75
37.63
39.38
38.5
38.25
37.75
37.88
39.13
40.25
40.5
41
41.56
43
42.75
41.5
41.88
43
42.63
41.25
41.63
42
43.25
43.48
43.38
42.88
43.75
43.27
42.63
43.13
42.75
41.81
42.13
41.63
41.5
42
42.88
42.63
41.88
39.63
37.06
37.48
38.13
34

35.75
36.06
36.88
36.13
35.63
36
37
37.75
37.31
36.75
36.38
37.25
38
39.63
39.88
40.63
41.25
41.25
41
41
41
40.25
40.13
40
41
41.38
42.38
41.5
41.75
42.5
42.63
41.5
41.88
40.75
40.5
41
40.5
38.88
40.88
40.63
39.13
39.38
37
35.5
36
33.38
33

35.88
36.63
37.56
37.19
36.56
36.19
37.25
38.25
37.81
37.75
36.88
37.38
38.13
40
40
40.94
41.38
42.5
41.13
41.31
41.63
42.25
40.75
40.38
41.5
41.38
43.13
43.19
42.13
42.75
43.25
42.63
42.25
42.63
41
41.25
41.25
39.75
41.13
41.13
42.13
39.63
38.88
37
36.25
37.88
33.75

6081200
4916800
8516400
6460000
6170000
11051200
11157600
5163200
4971200
3012400
11723200
8018800
7255600
5257600
5380000
6700000
6001200
5002000
2237600
5476800
14530000
12476400
4058000
6869200
3962400
7819200
7805600
12728000
9762400
5700800
7043200
10771200
7316800
11528000
7808000
12549200
16749200
10866400
6292000
18761200
21340000
30083600
18700800
13022000
18828800
25366800
5822000

8.52
8.7
8.92
8.84
8.69
8.6
8.85
9.09
8.98
8.97
8.76
8.88
9.06
9.5
9.47
9.7
9.8
10.07
9.74
9.78
9.86
10.01
9.65
9.56
9.83
9.8
10.22
10.23
9.98
10.13
10.24
10.1
10.01
10.1
9.71
9.77
9.77
9.42
9.74
9.74
9.98
9.39
9.21
8.76
8.59
8.97
7.99

10/3/1994
9/30/1994
9/29/1994
9/28/1994
9/27/1994
9/26/1994
9/23/1994
9/22/1994
9/21/1994
9/20/1994
9/19/1994
9/16/1994
9/15/1994
9/14/1994
9/13/1994
9/12/1994
9/9/1994
9/8/1994
9/7/1994
9/6/1994
9/2/1994
9/1/1994
8/31/1994
8/30/1994
8/29/1994
8/26/1994
8/25/1994
8/24/1994
8/23/1994
8/22/1994
8/19/1994
8/18/1994
8/17/1994
8/16/1994
8/15/1994
8/12/1994
8/11/1994
8/10/1994
8/9/1994
8/8/1994
8/5/1994
8/4/1994
8/3/1994
8/2/1994
8/1/1994
7/29/1994
7/28/1994

33.63
34.13
33.75
34
33.75
33.88
33.88
34.25
34.5
35.13
36.38
35.88
35.13
35.63
35.75
35.63
35.75
36
35.63
35.25
35.25
35.38
36
35.25
35.75
35.25
34.25
34.75
34.88
34.75
34.75
34.75
34.88
34.38
34.75
34.38
34.25
33.63
33.5
33.13
32.88
33.13
32.75
33.5
33.63
31.87
31

33.75
34.5
34.38
34.38
34.13
34.5
34.5
34.25
34.63
35.38
36.75
37.25
36.13
35.75
36.25
35.75
36
36.25
36.63
35.63
35.5
35.75
37.38
36.38
36.13
36.13
36.38
35
35.88
35
35
35.25
35.38
34.75
35
35.13
35.13
34.88
33.88
34
33.38
33.75
33.25
33.63
33.75
34
32.13

32.5
33.63
33.38
33.63
33.38
33.63
33.88
33.63
33.75
34.38
35.5
35.5
35.13
35
35.63
35.38
35.38
35.63
35.38
35
35
34.63
35.75
35.13
35.25
35.25
34.25
34.38
34.75
34.63
34.25
34.5
34.63
34
34.25
33.88
33.88
33.25
33.13
33
32.88
33.13
32.13
32.38
32.75
31.87
30.87

33.13
33.69
34.13
33.88
33.88
33.94
33.94
33.88
34.13
34.56
35.5
36.38
36
35.13
35.81
35.75
35.75
36.13
36.13
35.56
35.38
35
36.19
36.25
35.38
35.75
35.06
34.88
35
34.88
34.88
34.63
35
34.75
34.63
34.75
34.31
34.63
33.63
33.75
33.25
33.25
33.13
32.56
33.38
33.69
31.87

4644400
2561200
3921200
2914800
3904800
5072400
4760000
5235600
8402400
7047600
6242000
13008000
9253200
3549200
3723600
3252400
5624400
5691200
7283200
3279200
3628000
7305200
12568800
6515600
5450800
7300000
10688800
6132400
7669200
5445600
4674800
7370000
10232400
5563200
4293200
6425200
10649200
9065200
2811200
5048800
3123200
6620000
8113600
9642400
8204400
19853600
8762000

7.85
7.98
8.08
8.02
8.02
8.04
8.04
8.02
8.08
8.19
8.41
8.62
8.53
8.32
8.48
8.47
8.47
8.56
8.56
8.42
8.38
8.29
8.57
8.59
8.38
8.47
8.3
8.26
8.29
8.26
8.26
8.2
8.29
8.23
8.2
8.2
8.1
8.17
7.94
7.97
7.85
7.85
7.82
7.69
7.88
7.95
7.52

7/27/1994
7/26/1994
7/25/1994
7/22/1994
7/21/1994
7/20/1994
7/19/1994
7/18/1994
7/15/1994
7/14/1994
7/13/1994
7/12/1994
7/11/1994
7/8/1994
7/7/1994
7/6/1994
7/5/1994
7/1/1994
6/30/1994
6/29/1994
6/28/1994
6/27/1994
6/24/1994
6/23/1994
6/22/1994
6/21/1994
6/20/1994
6/17/1994
6/16/1994
6/15/1994
6/14/1994
6/13/1994
6/10/1994
6/9/1994
6/8/1994
6/7/1994
6/6/1994
6/3/1994
6/2/1994
6/1/1994
5/31/1994
5/27/1994
5/26/1994
5/25/1994
5/24/1994
5/23/1994
5/20/1994

31.25
31.75
31.12
31.62
26.62
27.37
28.62
28.12
28.23
29.62
28.5
27
27.12
26.5
25.87
26.25
25.62
26.37
26.25
26.75
26.25
25.25
25.12
26.25
26.25
26.87
26.25
26
27.75
27
27.25
26.37
27.12
25.62
27.5
27.25
27.5
27.12
28.37
28.5
29.5
30.25
31.5
30.25
31
31
31.75

31.37
32
31.87
31.97
28.5
27.62
28.75
29
28.62
29.75
30.25
28.44
27.37
27.62
27
26.5
26.75
26.5
26.87
27.12
27.12
26.25
26.12
26.25
26.75
27.25
27.25
26.75
27.75
28
27.37
27.19
27.37
27
27.62
27.75
27.75
28
28.5
28.62
29.5
30.75
31.5
31.75
31.25
31.25
32.25

30.62
31.12
30.75
30
26.5
26.37
27.37
28
27.5
28.25
28.5
26.37
26.62
26.5
25.5
26
25.62
25.37
26.25
25.87
25.62
24.62
24.75
24.87
26
25.75
26
25.87
26.12
26.87
26.62
26.37
26.37
25.5
26
27.25
27
26.75
27.12
27.87
28.5
29.5
30.25
30
30.25
30
31

31.06
31.37
31.69
31
28
26.62
27.69
28.37
28.25
28.62
29.69
28.37
27
27.06
26.81
26.12
26.5
25.75
26.5
26.12
26.75
26.25
25.61
25.12
26.25
26
27.12
26.5
26.37
27.81
27.06
27
26.5
27
26.12
27.5
27.37
27.62
27.37
28.25
29.25
29.94
30.5
31.25
30.75
30.5
31.06

4788000
6756400
15103200
28098800
10348800
7765200
4176400
2734800
3409200
6459200
16081200
8662000
3801200
7457600
6097600
3499200
3080800
6404400
3652000
4842400
6235200
9153200
10470000
7283200
4081200
8693200
7150000
8027600
7812400
5704400
5531200
3339200
5107600
10485200
9809200
5013600
4513200
12649200
13762400
13786800
9211200
3882400
2613200
4873200
4536400
4286400
3519200

7.33
7.4
7.48
7.32
6.61
6.28
6.54
6.7
6.67
6.76
7.01
6.7
6.37
6.39
6.33
6.17
6.26
6.08
6.26
6.17
6.31
6.2
6.05
5.93
6.2
6.14
6.4
6.26
6.22
6.56
6.39
6.37
6.26
6.37
6.17
6.49
6.46
6.52
6.46
6.67
6.9
7.07
7.17
7.35
7.23
7.17
7.3

5/19/1994
5/18/1994
5/17/1994
5/16/1994
5/13/1994
5/12/1994
5/11/1994
5/10/1994
5/9/1994
5/6/1994
5/5/1994
5/4/1994
5/3/1994
5/2/1994
4/29/1994
4/28/1994
4/26/1994
4/25/1994
4/22/1994
4/21/1994
4/20/1994
4/19/1994
4/18/1994
4/15/1994
4/14/1994
4/13/1994
4/12/1994
4/11/1994
4/8/1994
4/7/1994
4/6/1994
4/5/1994
4/4/1994
3/31/1994
3/30/1994
3/29/1994
3/28/1994
3/25/1994
3/24/1994
3/23/1994
3/22/1994
3/21/1994
3/18/1994
3/17/1994
3/16/1994
3/15/1994
3/14/1994

30.75
29.75
29.75
30
29.75
30.5
31
31.75
32.25
32.25
33.25
31
31
30
30
31
31.5
29.75
31.25
28.5
29.25
29.75
30.5
31.25
30.5
32.25
33.38
33.5
33.75
33.5
34
33.75
32.25
32.5
32.5
33.25
33
34.75
35.13
35.25
35.25
36.38
36.75
36.75
37.5
38.25
38.5

32.5
30.75
29.75
30.5
30.5
30.75
31.5
32
32.5
32.75
33.75
33.25
31.25
31.25
30.5
31.25
31.5
31
32
30.5
30
30
30.5
31.5
31.75
32.5
33.38
33.5
34
33.75
34
34.25
33.25
33.5
33.25
33.75
34
34.75
35.25
35.5
35.5
36.5
36.75
37
37.75
38.25
38.5

30.5
29.25
28.75
29.5
29.25
29.5
29.75
31
30.75
31.25
32.25
30.5
29.5
30
29.75
29.75
31
29.5
28.5
27
28
28.5
29.25
30
30
31.25
31.75
32.5
33.25
32.75
32.75
33.5
31.75
31.5
31.75
32.25
32.75
32.75
34
34.25
34.5
35.25
35.75
36.25
36.5
37.25
37.75

32.13
30.62
29.37
29.5
30
29.69
30.25
31
31.25
32.31
32.88
33
30.25
31
30
30.25
31.25
31
29.75
29.62
28.25
29
29.62
30.25
31.5
31.75
32
33.5
33.5
33.38
33.5
33.5
33.25
33.25
32.5
32.75
33.25
32.75
34.63
35.13
35
35.5
36.38
36.5
36.75
37.63
38.13

9776800
4436800
6450800
4854800
3323200
3839200
5218000
5246800
5026400
6721200
10307600
13008800
4761200
4401200
3399200
3604400
5879200
12846800
24923600
14674400
10080800
5947600
8238800
6730800
7933200
8330000
4890800
3823600
6336400
2764800
4616400
3505600
6016800
7481200
6079200
7640000
10098800
12291200
6738800
7749200
8690800
8806400
8004400
5590800
5265200
7319200
15783600

7.55
7.2
6.91
6.94
7.05
6.98
7.11
7.29
7.35
7.6
7.73
7.76
7.11
7.29
7.05
7.11
7.35
7.29
6.99
6.96
6.64
6.82
6.96
7.11
7.41
7.46
7.52
7.88
7.88
7.85
7.88
7.88
7.82
7.82
7.64
7.7
7.82
7.7
8.14
8.26
8.23
8.35
8.55
8.58
8.64
8.85
8.96

3/11/1994
3/10/1994
3/9/1994
3/8/1994
3/7/1994
3/4/1994
3/3/1994
3/2/1994
3/1/1994
2/28/1994
2/25/1994
2/24/1994
2/23/1994
2/22/1994
2/18/1994
2/17/1994
2/16/1994
2/15/1994
2/14/1994
2/11/1994
2/10/1994
2/9/1994
2/8/1994
2/7/1994
2/4/1994
2/3/1994
2/2/1994
2/1/1994
1/31/1994
1/28/1994
1/27/1994
1/26/1994
1/25/1994
1/24/1994
1/21/1994
1/20/1994
1/19/1994
1/18/1994
1/17/1994
1/14/1994
1/13/1994
1/12/1994
1/11/1994
1/10/1994
1/7/1994
1/6/1994
1/5/1994

37
37.25
36.63
38
37
36
35.75
35.25
36.75
36.25
37
37
37.25
36.25
36.5
37.25
37.5
36.75
37
36.25
36.25
35.75
36
33.5
33.5
33
33.25
33
33.5
34.25
33.5
33.75
34.75
33.25
33.25
29.5
29.25
30.25
31
30.75
30
32.25
33.5
33
32
33.75
31.75

37.75
37.63
37.5
38
38.13
37.5
36.25
36.25
36.75
37
37.25
37.25
38.25
37.5
37
37.88
37.5
37.5
38
37.5
37.5
36.5
36.5
37.13
35
33.63
33.25
33.5
33.75
34.75
34.25
34
35
35.25
33.5
30.75
29.75
30.25
31.5
31.75
30.75
32.25
33.75
33.88
33.25
34
33.88

36.75
36.75
36
36.75
36.75
35.75
35.5
34.75
35.75
36
35.5
36.25
37
35.75
36.25
36.25
36.75
36.25
36.75
36.25
36
35.25
35.25
33.5
33.25
32.5
32.5
32.25
32.75
33.75
33
33.25
33.25
33.25
32.25
29.5
28.75
29
30
30.5
29.75
30.5
31.75
32.75
31.25
32.5
31.75

37.25
37.25
37.5
37
37.88
36.75
35.75
35.63
36.25
36.5
36
36.63
37.25
37.25
36.25
37
36.75
37.13
37
37
36.5
36.25
35.75
36.5
33.5
33.5
33
33.25
32.75
34
34.13
33.5
33.88
35
33.38
29.87
29.25
29.37
30.37
31
30.62
30.5
31.87
33.63
33.13
32.75
33.75

5791200
5142400
8896800
6647600
11088800
8113600
6737600
10519200
7570800
4434800
8468000
7081200
9318800
7676400
5326400
5197600
4379200
4654400
8775200
5880800
10802000
6699200
10210800
25925200
12645200
4933200
5247600
5618000
8532400
4891200
4724800
5922400
15818800
24742000
35007600
9582400
10066400
12978000
5206400
7673200
19000000
15684400
12700000
7222000
10688800
13095200
21874400

8.76
8.76
8.82
8.7
8.91
8.64
8.41
8.38
8.52
8.58
8.46
8.61
8.76
8.76
8.52
8.7
8.64
8.73
8.7
8.7
8.58
8.52
8.41
8.58
7.85
7.85
7.73
7.79
7.67
7.97
8
7.85
7.94
8.2
7.82
7
6.85
6.88
7.11
7.26
7.17
7.15
7.47
7.88
7.76
7.67
7.91

1/4/1994
1/3/1994
12/31/1993
12/30/1993
12/29/1993
12/28/1993
12/27/1993
12/23/1993
12/22/1993
12/21/1993
12/20/1993
12/17/1993
12/16/1993
12/15/1993
12/14/1993
12/13/1993
12/10/1993
12/9/1993
12/8/1993
12/7/1993
12/6/1993
12/3/1993
12/2/1993
12/1/1993
11/30/1993
11/29/1993
11/26/1993
11/24/1993
11/23/1993
11/22/1993
11/19/1993
11/18/1993
11/17/1993
11/16/1993
11/15/1993
11/12/1993
11/11/1993
11/10/1993
11/9/1993
11/8/1993
11/5/1993
11/4/1993
11/3/1993
11/2/1993
11/1/1993
10/29/1993
10/28/1993

30.25
29.5
29.75
28.5
29.25
28.75
27.75
27.25
27.25
28.5
29.25
29.5
29.5
29
29.25
28.25
30.25
31.75
32
32
31.5
31.75
31.75
32
31.75
32.25
32.75
32.75
32.5
32.75
33
33.5
34
32
31.5
31.5
30.75
30.25
31
32
31.87
31.5
33
31.25
30.75
31
31.75

31.5
30
30.25
30.25
29.25
29.5
28.75
27.25
28.5
28.75
29.75
29.75
29.75
29.75
29.75
29.5
30.5
32
32.25
32.25
32.5
32
32
32.25
32.63
32.5
33
33.5
33
33
33.5
33.75
35
34.25
32.75
32
32
30.75
31.25
32.13
32.25
32.25
33
33
31.5
31.75
32.25

30
29
29.25
28.5
28.5
28.5
27.25
26.5
27
27.25
28.25
29.12
29
29
29
27.75
27.75
29.75
31.5
31.5
31.25
31
31
31.25
31.5
31.5
32.25
32.63
31.25
32.25
32.5
33
32.75
31.75
31.5
30.5
30.5
30
29.75
30.5
30.75
30.75
31
31
30.25
30.5
31

31.5
29.87
29.25
29.75
28.5
29.12
28.5
27.25
28
27.5
28.5
29.5
29.37
29.75
29.12
29.5
28.25
30
31.87
32.25
32.25
31.5
31.75
31.5
31.5
31.75
32.63
33
33
32.5
33
33.5
33.5
34
32
31.75
31.37
30.75
30.12
30.75
31.87
32.25
31.62
32.75
31.5
30.75
31

10198800
6485200
5765200
11253200
3853200
5705600
5730000
8120000
6498800
8973600
6768800
5197600
4532000
4438000
10492400
8729200
17781200
6531200
1422000
2280800
5610000
4314800
3614400
3978800
4036800
3462000
1569200
3246800
6653600
5389200
4409200
4089200
10812400
10838000
5616800
5136800
5090800
2765600
6136400
5966400
13513200
6632000
6320000
8013600
3798800
4892400
8736800

7.38
7
6.85
6.97
6.68
6.82
6.68
6.38
6.56
6.44
6.68
6.91
6.88
6.97
6.82
6.91
6.62
7.03
7.47
7.56
7.56
7.38
7.44
7.38
7.38
7.44
7.64
7.73
7.73
7.61
7.73
7.82
7.82
7.94
7.47
7.41
7.32
7.18
7.03
7.18
7.44
7.53
7.38
7.64
7.35
7.18
7.24

10/27/1993
10/26/1993
10/25/1993
10/22/1993
10/21/1993
10/20/1993
10/19/1993
10/18/1993
10/15/1993
10/14/1993
10/13/1993
10/12/1993
10/11/1993
10/8/1993
10/7/1993
10/6/1993
10/5/1993
10/4/1993
10/1/1993
9/30/1993
9/29/1993
9/28/1993
9/27/1993
9/24/1993
9/23/1993
9/22/1993
9/21/1993
9/20/1993
9/17/1993
9/16/1993
9/15/1993
9/14/1993
9/13/1993
9/10/1993
9/9/1993
9/8/1993
9/7/1993
9/3/1993
9/2/1993
9/1/1993
8/31/1993
8/30/1993
8/27/1993
8/26/1993
8/25/1993
8/24/1993
8/23/1993

30
29.75
30.25
30.5
27.5
28
28.25
28
27.75
24
24.25
24
22.75
23.25
23.5
23.75
23
22.62
22.75
24
24.25
24.75
25
25
25.5
24.25
24.75
25.25
24.37
24.25
24.5
24.25
26.25
26.25
26.75
26.25
26
26
26
26.5
26.5
26.5
27
27.25
28
28.25
28

32.25
30
30.5
31.5
31.25
28.25
28.5
28.75
28.5
24.5
24.25
25
24
23.25
23.75
24
24
23
23
24
24.87
25
25.25
25.25
25.5
25.5
25.25
25.5
25.5
25
25
25
26.5
26.25
27
27
27
26
26.25
26.75
26.75
26.5
27
27.25
28.25
28.75
28.75

29.75
29
29.62
29.75
27.25
27.25
27.25
27.75
26.75
23.5
23.5
23.75
22.75
22.25
22.75
23.37
23
22
22.5
23
23.75
24.25
24.25
24.5
24.5
24.25
23.87
24.75
24.25
24.25
23.5
24
24.75
25.37
26
26
25.75
25.25
25.25
25.75
26
25.87
26.25
26.5
26.75
27.75
27.5

31.75
29.75
30
30.25
30.25
27.75
27.75
28.37
28.25
23.75
24
24
23.75
22.62
23
23.62
23.5
22.75
22.75
23.37
23.87
24.75
24.75
25
24.75
25.5
24.5
24.87
25.25
24.75
24.5
24.25
25.25
26.25
26
26.75
26.25
25.75
25.75
26.12
26.5
26
26.5
26.87
27.25
28
28.37

16415200
7960000
7840800
14160000
22417600
4956400
7643200
11900000
34136400
5749200
6322400
10952400
5775200
4989200
4828000
6271200
6306400
6891200
12022000
9828000
8463600
3386400
4043200
2743200
4697600
3960800
5250000
3968800
6157600
3086800
9206800
9880000
9143600
4804800
5352000
8102000
5130000
5830000
10081200
8065200
4570800
9785600
6676400
6296800
5209200
3625600
3265600

7.41
6.94
7
7.06
7.06
6.48
6.48
6.62
6.59
5.54
5.6
5.6
5.54
5.28
5.37
5.51
5.49
5.31
5.31
5.46
5.57
5.78
5.78
5.84
5.78
5.95
5.72
5.81
5.89
5.78
5.72
5.66
5.89
6.13
6.07
6.24
6.13
6.01
6.01
6.1
6.19
6.07
6.19
6.27
6.36
6.54
6.62

8/20/1993
8/19/1993
8/18/1993
8/17/1993
8/16/1993
8/13/1993
8/12/1993
8/11/1993
8/10/1993
8/9/1993
8/6/1993
8/5/1993
8/4/1993
8/3/1993
8/2/1993
7/30/1993
7/29/1993
7/28/1993
7/27/1993
7/26/1993
7/23/1993
7/22/1993
7/21/1993
7/20/1993
7/19/1993
7/16/1993
7/15/1993
7/14/1993
7/13/1993
7/12/1993
7/9/1993
7/8/1993
7/7/1993
7/6/1993
7/2/1993
7/1/1993
6/30/1993
6/29/1993
6/28/1993
6/25/1993
6/24/1993
6/23/1993
6/22/1993
6/21/1993
6/18/1993
6/17/1993
6/16/1993

27.75
28.75
29
27.75
27.5
26.5
27.5
28.5
29.5
29.25
29.25
30.75
29.25
29
28.25
27.5
27
26.25
26.75
26.75
27
26
26
26.25
28
28.5
37.25
36.75
38.75
36.75
37
36.5
37.5
38.25
38.25
39
38.75
40.25
40.5
40.38
40.5
41.75
40.88
40.5
41.63
42.5
42.25

28
28.75
29.75
28.5
28
27.75
27.75
28.5
29.75
30.25
30.25
30.75
30.5
29.25
29.25
28.25
27.5
27
27.5
27.5
27.5
27
26.75
27.75
28.75
29.62
37.75
37.5
38.75
38.13
37.25
37.5
37.88
39
38.75
39.75
39.75
40.25
40.5
40.75
41.75
41.75
42
40.5
42.13
42.5
43.25

27
27.5
28.25
27.25
27.25
26.25
26
27
28.25
29
29.25
29
29
28.75
28
27
26.75
26.25
26.25
26
26
25.75
25.5
25.75
25.5
26.5
35.25
35.75
37
36.25
36.5
36.25
36.25
37.5
37.75
38
38.5
38.5
38.75
39.5
40
40
39.75
39.5
39.75
40.5
41.5

28
27.5
28.5
28.37
27.5
27.37
26.5
27.5
28.5
29.75
29.25
29.5
30.25
29
28.5
27.75
27.25
26.87
26.5
26.87
26.25
26.5
26.25
26.87
25.62
27.5
35.75
37.25
37.25
38
36.75
36.5
36.5
37.75
38.5
38
39.5
39
40.13
40
41.75
40.5
41.38
39.63
41
41.25
42.25

3574400
5452000
6751200
3876800
3669200
4978800
12098800
5965200
5465600
5767600
4506800
7498800
8700000
6315600
7728000
7669200
4343200
3300000
7100800
5468000
8365600
7554400
16283600
19017600
28813200
75744400
12091200
8816800
5650800
6215600
5604400
4964800
8124400
5558800
6846400
7809200
7170000
10526400
12645600
9198000
7980000
6462400
12021200
9776800
11138800
14635600
12615600

6.54
6.42
6.65
6.62
6.42
6.36
6.16
6.39
6.62
6.91
6.8
6.86
7.03
6.74
6.62
6.45
6.33
6.24
6.16
6.24
6.1
6.16
6.1
6.24
5.95
6.39
8.31
8.66
8.66
8.83
8.54
8.48
8.48
8.77
8.95
8.83
9.18
9.06
9.33
9.3
9.7
9.41
9.62
9.21
9.53
9.59
9.82

6/15/1993
6/14/1993
6/11/1993
6/10/1993
6/9/1993
6/8/1993
6/7/1993
6/4/1993
6/3/1993
6/2/1993
6/1/1993
5/28/1993
5/27/1993
5/26/1993
5/25/1993
5/24/1993
5/21/1993
5/20/1993
5/19/1993
5/18/1993
5/17/1993
5/14/1993
5/13/1993
5/12/1993
5/11/1993
5/10/1993
5/7/1993
5/6/1993
5/5/1993
5/4/1993
5/3/1993
4/30/1993
4/29/1993
4/28/1993
4/27/1993
4/26/1993
4/23/1993
4/22/1993
4/21/1993
4/20/1993
4/19/1993
4/16/1993
4/15/1993
4/14/1993
4/13/1993
4/12/1993
4/8/1993

45.25
44
45
43.5
45
48.75
54.5
55.75
57
56.75
56.5
57
57.75
56
56.75
56.75
58.75
57.25
54.75
55.5
55.5
55.25
53.5
54.25
55
55
53.5
54.5
53
52.25
51.25
50.75
51.5
49.75
48.75
49.25
49.75
49.25
50.25
48.75
48.5
48.25
48.25
48.25
50.5
49.5
50

45.25
44.75
45.25
44.75
45.63
50
54.75
56.25
57.25
58.25
57.75
57.5
58.5
57.75
57.5
58.75
59.13
59
57.5
56.25
56
56
55.75
54.75
55.25
55.88
54.75
54.75
55.5
54.25
52
52.5
51.75
52
50.25
49.75
50.25
50.5
50.75
50.25
49.5
48.75
48.25
48.75
51.25
51
50.5

41.88
43.5
43.38
42.75
44
48
50.38
54.5
56
56
56.5
56.25
57.25
55.38
55.75
56.75
56.75
57.25
54.5
55
55
55
53.5
53
54
55
53.5
53.5
53
52
51
50.75
50.13
49.75
48.75
48.5
48.75
49
49.25
48.25
48.25
47.38
46.75
47.63
48.25
49.5
49

42
44.63
43.75
44.5
44.25
49.5
50.75
54.88
56.38
57
57
56.63
57.5
57.75
56.38
57.63
57.5
58.75
57.25
55.5
55.75
55.5
55.5
53.25
54.5
55
54.75
53.75
54.5
53.38
51.88
51.25
50.75
51.38
50.25
49
49.25
50
49.63
50
48.5
48.13
47.25
48.75
48.5
50
49.75

16018000
8927600
8662400
19783600
42090000
22194400
17239200
7649200
5603200
7160000
4837600
6575200
7049200
4353600
6462400
5373200
5300000
10385200
6176400
5860000
2491200
4212000
12940800
3779200
5665600
4929200
2927600
2536800
9059200
6112400
2332400
4730000
2958000
5846800
4648800
3689200
4808000
5648800
7337600
8580800
8148000
24533200
7816800
6092400
5893600
3324800
5857600

9.76
10.37
10.17
10.34
10.28
11.5
11.79
12.75
13.1
13.25
13.25
13.16
13.34
13.39
13.08
13.37
13.34
13.63
13.28
12.87
12.93
12.87
12.87
12.35
12.64
12.76
12.7
12.47
12.64
12.38
12.03
11.89
11.77
11.92
11.65
11.36
11.42
11.6
11.51
11.6
11.25
11.16
10.96
11.31
11.25
11.6
11.54

4/7/1993
4/6/1993
4/5/1993
4/2/1993
4/1/1993
3/31/1993
3/30/1993
3/29/1993
3/26/1993
3/25/1993
3/24/1993
3/23/1993
3/22/1993
3/19/1993
3/18/1993
3/17/1993
3/16/1993
3/15/1993
3/12/1993
3/11/1993
3/10/1993
3/9/1993
3/8/1993
3/5/1993
3/4/1993
3/3/1993
3/2/1993
3/1/1993
2/26/1993
2/25/1993
2/24/1993
2/23/1993
2/22/1993
2/19/1993
2/18/1993
2/17/1993
2/16/1993
2/12/1993
2/11/1993
2/10/1993
2/9/1993
2/8/1993
2/5/1993
2/4/1993
2/3/1993
2/2/1993
2/1/1993

49
50
50
50.5
51.25
52.5
51.13
52.25
54.75
53.75
52.75
53.25
53.5
55
55
56.5
57.25
56
56.75
57
56.75
56.5
55
54.75
54.5
54
53
53
54.25
53.25
52.13
55
55
55.25
55
53.25
53.5
55
55.75
57
57
57
59.25
60
61
60.75
59.25

50.75
50.25
50.5
51.25
52
52.75
52.25
52.5
54.75
54.75
54.25
54
53.88
55.25
55.63
57
57.75
57.25
56.75
57.25
57.25
57.5
56.75
55.75
55.25
55
54.5
53.5
54.25
54.75
53.88
55.25
56
55.5
55.25
54
53.5
55.5
56.25
57.25
57.38
57.5
59.5
60.25
61
61.5
61.25

48.5
48.75
49.5
49.5
51
51.25
50.25
50.75
52.5
53.5
52.5
52.63
52.75
53.5
54.5
55
56.5
55.38
55.5
56.25
56
56.5
55
54.75
53.5
53.25
53
52.75
52.25
53.25
52.13
54
54.75
54.75
53.5
52
51.5
53.75
55
55
56.5
55.5
56.25
59
58.5
60.25
59.25

50.5
48.75
50
50.13
51.75
51.5
52.25
51
53.25
54.75
53.75
52.75
53.25
53.75
54.5
55.13
56.5
57
56.25
56.88
56.75
56.75
56.5
55
55
54.63
54.25
53.25
53
54.75
53.63
54.25
55.13
55
55
53.88
53
53.88
55.13
55.75
56.88
56.5
57.25
59.5
60
60.25
61.25

5825200
6020800
5332000
9077600
3878000
7968800
9447600
9362000
5431200
6125200
5126400
3674400
5911200
5516800
3810800
6301200
3626800
4868800
4527600
5167600
4738800
5535200
6322400
4001200
6730000
7261200
5294400
4272400
10538000
5979200
10253600
6937600
3531200
6366800
10006800
8932400
14563200
9855600
6015200
9593600
8525600
10060000
13134400
7453200
9455200
6530000
8608800

11.71
11.31
11.6
11.63
12
11.94
12.12
11.83
12.35
12.7
12.47
12.23
12.35
12.47
12.64
12.79
13.1
13.22
13.05
13.19
13.16
13.16
13.1
12.76
12.76
12.67
12.58
12.35
12.29
12.7
12.44
12.58
12.79
12.76
12.76
12.5
12.29
12.5
12.76
12.9
13.16
13.08
13.25
13.77
13.89
13.94
14.17

1/29/1993
1/28/1993
1/27/1993
1/26/1993
1/25/1993
1/22/1993
1/21/1993
1/20/1993
1/19/1993
1/18/1993
1/15/1993
1/14/1993
1/13/1993
1/12/1993
1/11/1993
1/8/1993
1/7/1993
1/6/1993
1/5/1993
1/4/1993
12/31/1992
12/30/1992
12/29/1992
12/28/1992
12/24/1992
12/23/1992
12/22/1992
12/21/1992
12/18/1992
12/17/1992
12/16/1992
12/15/1992
12/14/1992
12/11/1992
12/10/1992
12/9/1992
12/8/1992
12/7/1992
12/4/1992
12/3/1992
12/2/1992
12/1/1992
11/30/1992
11/27/1992
11/25/1992
11/24/1992
11/23/1992

60.25
60
61
60.5
59.25
60.25
59.75
59.75
59.75
59.5
61
64
61.5
62.75
62
60.75
61.75
60.75
58
59.5
58.75
59.75
59.5
59.25
60
60.25
59.75
58.25
57.5
55.25
56.25
56.75
57.5
57.25
57.25
57.75
57.75
56.75
57.25
56.5
58.25
57.25
56.25
56.5
57
57
56.5

61.25
60.25
61.75
62
60.5
60.25
60.25
60.25
60.5
60
62.25
65.25
64
63.75
64.37
63
62.5
62
59.25
60
60
59.75
60.75
59.75
60
60.5
61.25
60
59.25
57.5
57
57
57.75
58.25
57.63
58
58.75
57.75
57.5
57.63
58.5
59
57.5
57.25
57.25
57.5
57

59
59.25
58.75
60.5
59.25
59
58.75
59.5
59.25
58
60
63.75
61.25
61.5
61.75
59.75
60.63
60.5
57.25
57.75
58.75
58.75
59.5
59.25
59
59.25
59.75
58
57.25
55.25
54.5
55.5
56.75
57.25
56.5
57.25
57.75
56.75
56.5
56.13
57
56.75
55.63
56.25
56
56.5
56.25

59.5
59.88
60.25
60.75
60
59.5
60
60
59.75
59.5
60.25
65
63.5
61.5
64.12
62.25
61
61.75
59.25
58.25
59.75
58.75
59.63
59.5
59
59.75
60.63
59.63
58.25
56.88
55
56.38
57.25
57.5
57.25
57.63
58.13
57.75
56.88
57.5
57.25
58.25
57.5
56.5
56.5
57.5
56.75

9516800
6580000
8101200
10201200
7237600
5252400
6601200
5685600
9802400
11935600
32257600
13145200
7135600
12364400
9785200
11474400
9741200
10055600
6658800
4618800
3302000
3610800
4171200
2536400
1642400
4018800
10009200
9159200
8414400
8370800
8085200
6541200
3962000
4299200
5010800
5700800
7035600
5168000
3432400
6710800
3498800
4652400
5739200
1688800
4208000
5601200
5462400

13.77
13.86
13.94
14.06
13.89
13.77
13.89
13.89
13.83
13.77
13.94
15.04
14.7
14.23
14.84
14.41
14.12
14.29
13.71
13.48
13.83
13.6
13.8
13.77
13.65
13.83
14.03
13.8
13.48
13.16
12.73
13.05
13.25
13.31
13.25
13.34
13.45
13.36
13.16
13.31
13.25
13.48
13.31
13.05
13.05
13.28
13.11

11/20/1992
11/19/1992
11/18/1992
11/17/1992
11/16/1992
11/13/1992
11/12/1992
11/11/1992
11/10/1992
11/9/1992
11/6/1992
11/5/1992
11/4/1992
11/3/1992
11/2/1992
10/30/1992
10/29/1992
10/28/1992
10/27/1992
10/26/1992
10/23/1992
10/22/1992
10/21/1992
10/20/1992
10/19/1992
10/16/1992
10/15/1992
10/14/1992
10/13/1992
10/12/1992
10/9/1992
10/8/1992
10/7/1992
10/6/1992
10/5/1992
10/2/1992
10/1/1992
9/30/1992
9/29/1992
9/28/1992
9/25/1992
9/24/1992
9/23/1992
9/22/1992
9/21/1992
9/18/1992
9/17/1992

58.5
57.75
56
57.25
56.25
57
57
56.5
55
56
54.75
52.5
52
52.5
52.5
53.5
52.25
51.25
51.5
48.75
49.25
48.5
49.25
49
49
46.75
45.75
45.25
44.75
43.25
43.5
44
45
43.75
43.25
44.5
44.75
45
44.5
45
46.25
47.25
46
46.75
46.75
45.75
47.25

58.75
59.5
58.25
57.5
57.75
57.25
57.5
58.25
56.5
56
56.5
55
52.75
52.5
52.75
53.5
54
52.75
52.5
51.5
49.5
49.25
49.5
50
49.25
49.5
46
46.25
46
44.25
44
44.25
45.25
45
43.75
44.75
45.13
45.5
45.5
45
46.5
47.75
47.5
46.75
47.75
46.88
47.25

57
57.75
55.5
54.88
56
56
56.38
56.25
54.75
54.75
54.75
52.5
52
51.5
51.75
52
51.5
50.75
51
48.5
48.25
48.25
48
48.5
48.5
46.5
45.25
45
44
43.25
43
43
43.5
42.75
41.5
43
44.25
44.5
44
43.75
45.25
46.25
45.5
45.25
46.25
45.25
45.38

57.5
58.25
57.75
55.25
57.38
56.25
56.88
56.75
56.25
55.25
55.75
55
52.5
52
52.25
52.5
53.25
52.25
51.5
51.5
48.75
48.75
48.5
49.13
49
49
45.5
46
45.38
44
43.38
43.5
43.75
44.75
43.5
43.75
44.25
45.13
44.88
44.75
45.5
46.25
47.5
45.75
46.5
46.5
46

5572000
8608000
10889200
6045200
2419200
3042000
3844400
5023600
4368000
4052000
9443200
10647600
5086800
4042000
6094400
4657600
7661200
7033200
7575600
8972000
3279200
3026400
4080800
10269200
7002400
16142000
2701200
3429200
5265600
2580000
2108000
4543200
4050800
4058000
9475600
4063600
4396400
3580800
5626400
5351200
4926400
4492000
4443200
3996800
3204400
4133600
6180000

13.28
13.45
13.34
12.76
13.25
12.99
13.14
13.11
12.99
12.76
12.87
12.7
12.12
12.01
12.07
12.12
12.3
12.07
11.89
11.89
11.26
11.26
11.2
11.35
11.32
11.32
10.51
10.62
10.48
10.16
10.02
10.05
10.1
10.33
10.05
10.1
10.22
10.42
10.36
10.33
10.51
10.68
10.97
10.57
10.74
10.74
10.62

9/16/1992
9/15/1992
9/14/1992
9/11/1992
9/10/1992
9/9/1992
9/8/1992
9/4/1992
9/3/1992
9/2/1992
9/1/1992
8/31/1992
8/28/1992
8/27/1992
8/26/1992
8/25/1992
8/24/1992
8/21/1992
8/20/1992
8/19/1992
8/18/1992
8/17/1992
8/14/1992
8/13/1992
8/12/1992
8/11/1992
8/10/1992
8/7/1992
8/6/1992
8/5/1992
8/4/1992
8/3/1992
7/31/1992
7/30/1992
7/29/1992
7/28/1992
7/27/1992
7/24/1992
7/23/1992
7/22/1992
7/21/1992
7/20/1992
7/17/1992
7/16/1992
7/15/1992
7/14/1992
7/13/1992

47.75
49.25
49
49
48
48
46.75
48.25
49
46.5
46.25
45
44.25
44.75
44.25
43.25
44.25
44.75
44.75
44.63
44.5
44.25
45
44.5
43.75
44.5
43.25
42
44.25
45.5
45
46.75
47.25
47.25
46.63
45.5
45.75
44.5
44.5
45.25
45.5
44.75
45
47.75
47.5
47
45.75

48.25
49.25
50
49.25
49.5
49.25
48
48.25
49.25
48.75
46.5
46.25
45.25
45.13
44.5
44.5
44.75
45.25
45
45.25
45.25
44.75
45.25
45.5
44.25
44.5
44.5
43.75
44.5
45.5
45.75
47.25
47.5
47.5
47.75
46.5
46.5
46.25
44.75
45.5
46.25
45.25
46
49
49
48
47.13

46.5
47.75
48.5
47.5
47.5
47.75
46.5
46.75
47.75
46.5
45.75
44.75
44
44.25
43.25
43.25
43.25
44
44.25
44.5
44.5
43.75
44.5
44.25
43.25
43
43
41.5
42.75
44.5
44.75
45.5
46.75
46.75
46.5
45.25
45.25
44
43.75
44
45
44
44.63
47.25
47.25
47
45.25

47 6395600
48.25 7806800
49.5 7682400
47.63 6438000
49.25 8165600
49 5622400
47.75 2511200
47.25 2268800
47.75 7570000
48.5 6794400
46.5 2172000
46 4328800
45 2202400
44.5 2974800
44.25 4325600
44.38 4731200
43.25 5454400
44.63 3926400
44.75 3894800
44.5 6096800
44.75 4017600
44.75 4617600
44.75 4872400
44.75 6122000
44.13 4343600
43.5 4339200
44.13 3280800
43.38 7842400
44 9220800
44.75 4981200
45.5 4295600
45.75 2452400
46.75 3262000
47.25 4927600
47.25 8976400
46.5 4813600
45.25
88800
45.88 4832000
44.75 6128800
44.25 5798800
45.75 4730800
44.75 6873600
45 15135600
48.75 5011200
48 6248000
47.5 4510800
47 4486800

10.85
11.14
11.43
11
11.37
11.32
11.03
10.91
11.03
11.2
10.74
10.62
10.39
10.28
10.22
10.25
9.99
10.31
10.33
10.28
10.33
10.33
10.31
10.31
10.16
10.02
10.16
9.99
10.13
10.31
10.48
10.54
10.77
10.88
10.88
10.71
10.42
10.57
10.31
10.19
10.54
10.31
10.36
11.23
11.05
10.94
10.82

7/10/1992
7/9/1992
7/8/1992
7/7/1992
7/6/1992
7/2/1992
7/1/1992
6/30/1992
6/29/1992
6/26/1992
6/25/1992
6/24/1992
6/23/1992
6/22/1992
6/19/1992
6/18/1992
6/17/1992
6/16/1992
6/15/1992
6/12/1992
6/11/1992
6/10/1992
6/9/1992
6/8/1992
6/5/1992
6/4/1992
6/3/1992
6/2/1992
6/1/1992
5/29/1992
5/28/1992
5/27/1992
5/26/1992
5/22/1992
5/21/1992
5/20/1992
5/19/1992
5/18/1992
5/15/1992
5/14/1992
5/13/1992
5/12/1992
5/11/1992
5/8/1992
5/7/1992
5/6/1992
5/5/1992

46
46
44
46.25
46.5
49
48
46.75
45.75
45.75
46.5
45.5
45
44
46
47.5
49
51.75
54
54.5
53.75
54
54.25
55
54.75
54.25
56.5
57.5
57.25
59.75
60
59.25
59.5
59
60.25
59.75
60.75
61.5
61
62.75
62.5
62.25
62
61.5
61.5
60.75
60.5

46.25
46.5
45.75
46.25
46.75
49
49.5
48.25
47.13
46
46.5
46
45.5
44.75
46
49
49.25
52
54
55
54.25
54.75
54.25
55
55.25
54.75
56.5
57.5
59.5
60.63
60.25
60.25
59.75
59.75
60.25
60.25
60.75
61.5
61.25
63
63.25
63
62.75
62.88
62.25
62.13
60.63

44.88
45.75
44
43.5
45.5
45.75
47.75
46.5
45.25
44.5
45.25
45.25
44.5
42.75
43.75
44.75
47
48.75
52.5
54.25
53.5
53.5
53.5
54
54.25
53.5
54
56.25
56
59.5
59
59
58.75
59
58.75
59.25
59
60
60.5
60.25
62.25
61.75
61.5
61
60.5
60.5
59.5

45.75
45.88
45.75
44.25
46.25
46.25
49
48
46.75
45.25
45.63
46
45.25
44.25
44.75
45.25
47.5
49.25
52.63
54.63
53.88
53.75
54
54.25
54.88
54.5
54.13
56.5
57.5
59.75
59.5
60.25
59.25
59.5
59.13
60
59.38
60.38
60.63
61.38
62.75
62.25
62.25
62
60.75
61.75
60.5

5144400
5922000
7020000
7416400
4378000
9169200
5129200
6919200
6735200
3953600
5745200
7548000
11130800
13930000
15280000
15495600
10880800
13053200
6777600
3450800
5028800
4522400
3626800
3730000
4040800
6453200
10743200
5560000
8869200
6369200
4558000
5516400
3423200
1670800
4938800
6200800
4715600
4616400
4339200
5606800
3482000
2769200
3250000
7105600
6175600
6377600
6449200

10.54
10.57
10.54
10.19
10.65
10.65
11.29
11.05
10.77
10.42
10.51
10.59
10.42
10.19
10.31
10.42
10.94
11.34
12.12
12.58
12.41
12.38
12.44
12.49
12.64
12.55
12.47
13.01
13.24
13.73
13.68
13.85
13.62
13.68
13.59
13.79
13.65
13.88
13.94
14.11
14.42
14.31
14.31
14.25
13.96
14.19
13.91

5/4/1992
5/1/1992
4/30/1992
4/29/1992
4/28/1992
4/27/1992
4/24/1992
4/23/1992
4/22/1992
4/21/1992
4/20/1992
4/16/1992
4/15/1992
4/14/1992
4/13/1992
4/10/1992
4/9/1992
4/8/1992
4/7/1992
4/6/1992
4/3/1992
4/2/1992
4/1/1992
3/31/1992
3/30/1992
3/27/1992
3/26/1992
3/25/1992
3/24/1992
3/23/1992
3/20/1992
3/19/1992
3/18/1992
3/17/1992
3/16/1992
3/13/1992
3/12/1992
3/11/1992
3/10/1992
3/9/1992
3/6/1992
3/5/1992
3/4/1992
3/3/1992
3/2/1992
2/28/1992
2/27/1992

59.5
60
57.25
54.25
55.25
56
57
57.5
56.25
57
59
60.25
58
57.75
55.5
57.25
56
57
61
59
58.75
59
57.25
58.25
61.25
63.88
64.75
65
63.5
63
63
63.75
63.25
63.5
62.75
63.25
63.25
63.75
64
63.75
63.5
64.5
66.25
67.75
67.75
68.5
70

61.25
60.75
60.25
57
55.75
56.25
58.25
58.25
58
57.25
59
60.75
60.88
59.25
56.75
57.5
58.25
57
61.25
61
59.25
59.5
59.25
59.75
61.25
64
65.25
65
65
63.75
63.25
63.75
64
63.75
63.5
63.75
63.75
64.25
64.75
64.25
64
65.5
66.75
68
68.5
69
70

59.25
58.25
56.5
54.25
53
55
56
56
56.25
56
56
58.5
57.5
57.25
55.25
55
55.25
54.75
57.25
59
58.5
58.38
57.25
58
57.75
60.5
63.75
64.25
63.25
63
63
62.75
63
62.75
61.75
62
61.5
63
63.75
63.5
63
63
64.75
66.25
67.25
67
68

60.5 4402000
59.25 4821200
60.13 9303600
57 7116800
54.25 6229200
55.75 5014800
56.5 3526800
57 6534400
57.63 6129200
56.25 6442400
56.75 7380800
59 9260800
60.5 7764400
58.75 5178000
56.5 4402000
55.5 9803600
57.25 6874400
55.88 13123600
57.25 8234400
60.75 3643600
59 4181200
58.75 4798800
59 5714400
58.25 7613200
58.13 12124400
61 9452000
64 4412400
64.5 4353200
65 7501200
63 1804400
63.25 1942400
63 4251200
63.75 2902000
62.88 3061200
63.38 2016400
63.13 2843600
62.75 5472400
63.25 4714400
63.75 4394400
63.75 3896800
64 4816400
63.5 8462400
65 4120800
66.37 3560000
67.25 3203200
67.5 3244400
68.5 4364800

13.91
13.62
13.82
13.1
12.47
12.81
12.99
13.1
13.25
12.93
13.04
13.56
13.91
13.5
12.99
12.76
13.16
12.84
13.16
13.96
13.56
13.5
13.56
13.39
13.36
14.02
14.71
14.83
14.94
14.48
14.54
14.48
14.65
14.45
14.57
14.51
14.42
14.54
14.65
14.65
14.71
14.6
14.94
15.26
15.46
15.51
15.74

2/26/1992
2/25/1992
2/24/1992
2/21/1992
2/20/1992
2/19/1992
2/18/1992
2/14/1992
2/13/1992
2/12/1992
2/11/1992
2/10/1992
2/7/1992
2/6/1992
2/5/1992
2/4/1992
2/3/1992
1/31/1992
1/30/1992
1/29/1992
1/28/1992
1/27/1992
1/24/1992
1/23/1992
1/22/1992
1/21/1992
1/20/1992
1/17/1992
1/16/1992
1/15/1992
1/14/1992
1/13/1992
1/10/1992
1/9/1992
1/8/1992
1/7/1992
1/6/1992
1/3/1992
1/2/1992
12/31/1991
12/30/1991
12/27/1991
12/26/1991
12/24/1991
12/23/1991
12/20/1991
12/19/1991

68.25
66.25
66.25
64.75
62.5
62.75
64.25
63.75
65.25
63.75
63
64
64.25
65.75
66.25
65.75
64.75
64
63.5
64.75
64.75
64.75
64.5
64.25
61.5
64.25
64.5
67.75
63.75
64.5
62.25
62.25
61.5
60.5
58.5
57.5
58.75
60
55.75
57.38
55
54.75
52.75
52
50.5
51.25
51.25

70
68.5
66.5
65.5
64.75
63
64.5
64.25
65.25
65.5
63.75
64.25
64.75
66
66.75
66.25
66.25
65.25
63.75
65.75
65.37
65.25
65.75
64.75
63.75
64.25
65.25
69
64.25
65
64.75
62.75
62.5
62.25
61.25
59.5
59
60.25
59.75
58
57.25
55.75
55
53.75
51.75
51.5
51.75

68.25
65.25
65.75
64.5
62.25
61.75
62.75
63.25
63.75
63
62.25
63
62.75
64
65.12
65
64.5
63.5
62.75
63.25
63
64.25
64
63
61.25
61
64
64.75
62.5
63
62.25
61.5
61
60.25
58.5
57.5
57.75
58.25
55.5
56
55
54.5
52.25
51.75
50
50.25
50.75

69.87 8193600
68.5 8134400
66.12 6122400
65 5421200
64.62 4692400
62 3426400
62.75 2442000
64.12 2610800
64.25 2734400
65.25 4931200
62.88 4378800
63.13 3091200
64 5285600
64.12 3330000
66.12 5772400
65.75 6896400
65.75 5652000
64.75 5164400
63.75 3128800
63.25 5164400
65.25 6206800
64.5 2992000
64.62 6356400
64.5 4953200
63.5 6560000
61.13 6938000
64 7492400
64.75 30308800
62.75 10485200
63.5 11652400
64.5 9789200
62 3858800
62.25 7012400
62.25 7450800
60.5 8330800
59.13 5059200
58 4080000
59 6814400
59.5 8357600
56.38 4802000
56.75 6580800
55 6008000
54.88 4805600
52.25 6742400
51.5 3686800
50.25 4588000
50.75 4140800

16.06
15.74
15.2
14.94
14.85
14.25
14.42
14.74
14.74
14.97
14.43
14.48
14.68
14.71
15.17
15.08
15.08
14.85
14.63
14.51
14.97
14.8
14.83
14.8
14.57
14.02
14.68
14.85
14.4
14.57
14.8
14.22
14.28
14.28
13.88
13.57
13.31
13.54
13.65
12.93
13.02
12.62
12.59
11.99
11.82
11.53
11.64

12/18/1991
12/17/1991
12/16/1991
12/13/1991
12/12/1991
12/11/1991
12/10/1991
12/9/1991
12/6/1991
12/5/1991
12/4/1991
12/3/1991
12/2/1991
11/29/1991
11/27/1991
11/26/1991
11/25/1991
11/22/1991
11/21/1991
11/20/1991
11/19/1991
11/18/1991
11/15/1991
11/14/1991
11/13/1991
11/12/1991
11/11/1991
11/8/1991
11/7/1991
11/6/1991
11/5/1991
11/4/1991
11/1/1991
10/31/1991
10/30/1991
10/29/1991
10/28/1991
10/25/1991
10/24/1991
10/23/1991
10/22/1991
10/21/1991
10/18/1991
10/17/1991
10/16/1991
10/15/1991
10/14/1991

50.25
50.5
50.38
49.75
49.38
49.25
49
49
49.5
50.5
50.75
52
50.75
50.5
51.25
51.5
51
51
50.5
51.25
51.75
50
54.5
54.25
54
54.25
53.5
51.25
48.5
49
49.75
50.75
51.25
50.75
52
51.5
51.5
51.75
53
55
55.5
55.25
55.13
53
52.5
50.5
49

52
51
50.75
50.75
49.75
49.75
49.5
50
49.75
51
50.75
52
52
51.5
51.5
52
52.25
51.75
51.75
52
51.75
52.5
54.75
55.25
54.5
54.75
54.5
53.75
50.5
49.25
50.5
50.75
52
51.75
52.75
52
51.75
52.25
53.25
55.25
56.25
55.88
55.5
53.25
54
52.5
50.25

50
50.25
50
49.75
49
48.5
48.5
48.75
48.5
49.25
50
50.25
50
50.5
50.5
50
51
50.25
50.5
50.25
49.75
50
49.75
54
53.5
53.75
53.25
51
48.25
47.5
48.75
48.5
50.5
50
49.5
50.75
50.75
50.75
51.5
52.75
54.5
54.25
54.5
51.5
52.25
50
48.75

51.75
50.5
50.5
50.38
49.38
49
49.13
49.13
48.75
50
50.5
50.5
51.75
50.75
51
51.5
51.25
51.25
51
50.5
51.25
52.13
50
54.75
54.13
54.5
53.75
53.25
49.75
48
48.75
49.75
51
51.5
49.75
51.75
51.5
51.25
52.13
53.13
54.5
54.75
55
52.38
53.5
52.5
49.88

6678000
3502400
2777600
3418000
3297600
3031200
4390000
3502000
7055200
3555600
2897600
3692400
4250000
1227600
2268800
4982000
2802000
3502400
3823200
6005600
10216400
8530000
9186400
6733600
6640000
5972000
5896800
13435200
10618800
8466400
7711200
6983200
7203600
8300800
5302400
3624400
2792400
3832000
6372400
6046400
7456400
4172000
15964400
5423200
7182000
10300800
4015600

11.87
11.59
11.59
11.56
11.33
11.24
11.27
11.27
11.18
11.47
11.59
11.59
11.87
11.64
11.7
11.82
11.76
11.76
11.7
11.59
11.76
11.96
11.44
12.53
12.39
12.47
12.3
12.19
11.39
10.99
11.16
11.39
11.67
11.79
11.39
11.84
11.79
11.73
11.93
12.16
12.47
12.53
12.59
11.99
12.24
12.02
11.42

10/11/1991
10/10/1991
10/9/1991
10/8/1991
10/7/1991
10/4/1991
10/3/1991
10/2/1991
10/1/1991
9/30/1991
9/27/1991
9/26/1991
9/25/1991
9/24/1991
9/23/1991
9/20/1991
9/19/1991
9/18/1991
9/17/1991
9/16/1991
9/13/1991
9/12/1991
9/11/1991
9/10/1991
9/9/1991
9/6/1991
9/5/1991
9/4/1991
9/3/1991
8/30/1991
8/29/1991
8/28/1991
8/27/1991
8/26/1991
8/23/1991
8/22/1991
8/21/1991
8/20/1991
8/19/1991
8/16/1991
8/15/1991
8/14/1991
8/13/1991
8/12/1991
8/9/1991
8/8/1991
8/7/1991

48.13
48.75
48.25
48.13
48
48
50
51.75
49.25
49.25
50
50.25
50.25
49.5
50
49.75
50.25
48.75
47
49.25
50
51.25
50.75
52.75
51.75
51
51.5
52.75
52.75
53
53.25
54
53
53
54
54
52.5
51.5
49.5
52.75
55
54.75
52
50.75
50.5
50.75
49.5

48.88
49
48.75
48.5
48.75
48.75
50
51.75
51.25
49.75
50.75
50.25
50.5
50.38
50.75
51
50.5
50.5
49
49.25
50.25
51.25
51
53.38
53.5
51.75
51.75
52.75
53.25
53.25
53.88
54.25
54
53.5
55.5
54.75
54.13
51.75
51.63
54.25
55
55
54
52.25
51
51.75
51

46.5
46.75
47.75
46.5
47.5
47.5
47.5
49.5
49
49
48.75
49
49.25
48.25
49.25
49.5
49.5
48.5
46.75
46.5
48.5
49.75
49.5
49.75
51.5
50.5
50.75
51.38
52
52.25
52.5
53.13
52.75
52.5
52.75
53.75
52
50.5
48.5
52.25
53
53.88
52
50.5
49.75
50
49.38

48.5 4292000
47.75 5623200
48 4752400
48.25 6170000
48.13 2328000
48.25 2854400
47.75 6478000
49.75
643600
50.75 4698800
49.5 2266800
49 2245200
50 2556800
50.5 1959200
50.25 3805600
49.5 3136800
50.63 6742000
49.75 6374400
50.13 4342000
49 4856400
47.25 7365600
48.63 5974400
50.63 4267600
50.5 6378000
50.13 6535600
53.25 4538000
51.5 2848800
51 2793600
51.5 4299200
52.5 2443200
53 2363200
53 4053200
53.25 3843600
54 3597600
53 3644400
53 8601200
54.25 5936400
53.75 7987600
51 7123600
50.5 11538000
53.25 5689200
53.25 5219200
54.88 7173200
53.5 10255200
51.75 5096400
50.75 5533600
50.5 6769200
50.38 7578800

11.1
10.93
10.99
11.04
11.02
11.04
10.93
11.39
11.62
11.33
11.21
11.44
11.56
11.5
11.33
11.59
11.39
11.47
11.21
10.81
11.13
11.59
11.56
11.47
12.19
11.79
11.67
11.79
12.02
12.13
12.13
12.19
12.36
12.13
12.13
12.42
12.3
11.67
11.56
12.16
12.16
12.53
12.22
11.82
11.59
11.53
11.5

8/6/1991
8/5/1991
8/2/1991
8/1/1991
7/31/1991
7/30/1991
7/29/1991
7/26/1991
7/25/1991
7/24/1991
7/23/1991
7/22/1991
7/19/1991
7/18/1991
7/17/1991
7/16/1991
7/15/1991
7/12/1991
7/11/1991
7/10/1991
7/9/1991
7/8/1991
7/5/1991
7/3/1991
7/2/1991
7/1/1991
6/28/1991
6/27/1991
6/26/1991
6/25/1991
6/24/1991
6/21/1991
6/20/1991
6/19/1991
6/18/1991
6/17/1991
6/14/1991
6/13/1991
6/12/1991
6/11/1991
6/10/1991
6/7/1991
6/6/1991
6/5/1991
6/4/1991
6/3/1991
5/31/1991

48.75
49.75
49.75
46
46.5
45.5
45.25
45.75
45.25
45.25
46.25
45.75
45.25
44
43.5
45.5
46.75
47.25
47
47.5
47.25
45.25
43
42.25
42.25
42.25
42.25
42.5
42.75
42
41.75
42
41.25
41.75
42.25
41
42.75
42.5
44
45
46
46.25
48.25
49.25
49.5
47
47.5

50.25
49.75
50.25
49.25
46.88
46.75
45.5
45.75
45.75
45.75
46.5
46.25
46.25
45.13
44.5
45.75
46.75
47.25
47.25
48.25
48.25
47.25
46
43.5
42.75
43
42.5
42.75
43.5
43
42.25
42.5
42
42.25
43.25
42.25
42.75
43
44.75
45.5
47.13
47
48.25
49.25
49.5
49.5
47.75

47.75
48.25
49
45.75
45
45.5
44.5
44.75
45
44.5
44.5
45.5
45
43
42.25
43.5
45.5
46.25
46
46.75
46.5
45
42.75
41.75
41.75
41.75
40.25
41.75
42.25
41.75
41.25
41.75
40.75
41.25
41.5
41
40.75
41.75
41.25
44.25
45.75
45.63
46.5
47.75
48.5
46.75
46.25

49.5
48.5
50
49.13
46.25
46.5
45.5
44.88
45.25
45
45
46
46
44.88
42.5
43.75
45.5
46.75
46.75
47.25
46.88
46.75
45.63
43.13
42.25
42.5
41.5
42.5
43
42.38
41.75
42
42
41.75
42.13
42
41.13
42.13
42.38
44.63
46
46.13
46.63
48
49.13
49.25
47

7890800
3620800
9767600
16023600
3689200
3281200
1916800
2657600
2366800
4703200
4770000
3882000
4601200
14240000
7474400
7966400
4932400
4753200
5217600
5610000
8091200
10971200
11842000
11087600
4296800
6979200
8102400
5400000
8958000
8151200
7443600
7378800
5158000
6408000
8749200
5966800
8049200
7565200
15580000
6742400
5991200
5463600
6028000
4760800
6593600
7870800
7792400

11.3
11.08
11.42
11.22
10.56
10.62
10.39
10.25
10.33
10.28
10.28
10.5
10.5
10.25
9.7
9.99
10.39
10.68
10.68
10.79
10.71
10.68
10.42
9.85
9.65
9.7
9.48
9.7
9.82
9.68
9.53
9.59
9.59
9.53
9.62
9.59
9.39
9.62
9.68
10.19
10.5
10.53
10.65
10.96
11.22
11.25
10.73

5/30/1991
5/29/1991
5/28/1991
5/24/1991
5/23/1991
5/22/1991
5/21/1991
5/20/1991
5/17/1991
5/16/1991
5/15/1991
5/14/1991
5/13/1991
5/10/1991
5/9/1991
5/8/1991
5/7/1991
5/6/1991
5/3/1991
5/2/1991
5/1/1991
4/30/1991
4/29/1991
4/26/1991
4/25/1991
4/24/1991
4/23/1991
4/22/1991
4/19/1991
4/18/1991
4/17/1991
4/16/1991
4/15/1991
4/12/1991
4/11/1991
4/10/1991
4/9/1991
4/8/1991
4/5/1991
4/4/1991
4/3/1991
4/2/1991
4/1/1991
3/28/1991
3/27/1991
3/26/1991
3/25/1991

47
46.25
46
45.5
46.5
45.75
45.25
47.25
48.75
51
51.5
52.75
52.25
51.5
50
50.75
51
48.5
49
47.75
48
57.75
58.5
58.5
59.75
61.75
62.25
59.5
61
62.75
65
63.25
61.75
71.5
67.75
68.5
69.75
69.25
71.75
70
72.5
69
68
69.25
70
64.75
63.5

47.75
47.75
46.25
46
46.75
46.5
46.5
47.5
48.75
51.25
52
53.75
53.5
53.25
51.5
50.75
51.25
50.5
49.5
49.75
49
58.25
60.25
59
59.75
62
63
62
61.5
63
65
64.5
64.5
73.25
71.37
69.25
70
70
71.75
72
72.75
72.75
69.5
70
70.25
70.25
65

46.5
45.88
45.25
45
44.75
45.5
44.75
44
46.5
48.5
49
52.5
51.5
50.75
49.75
49.25
50.5
48.25
48.25
47.5
47
54.5
58.25
57.75
58.5
60.5
60.25
58.75
59.5
60.75
62
62.5
60
69.75
67.5
66.75
68.25
68.75
68.75
69.5
70
68.5
67.5
67.75
68.5
64.75
63.25

47.63
47
46
45.88
45.13
46.25
45.25
44.25
47
49
50.5
53.5
52.75
51.25
50.75
49.75
50.63
50.25
49
49
47.25
55
58.25
58.63
58.5
60.75
61.5
61.5
59.63
61
63.25
64.25
62.25
71.75
71
66.87
68.75
70
69.37
71.5
70
72.75
68.5
68
69.25
70
64.5

5663600
13733600
6124400
3484800
7458800
8137600
12500000
9365200
16836800
13652000
18530800
7763600
8763600
8652000
8523200
6332400
9671200
7596400
8717600
28973600
66732000
25413600
7395200
4481200
11276800
3769200
8494400
9190000
10272400
8853600
11533600
22176800
60732400
13140000
12710800
7733600
4280800
2604400
5567600
6024400
8585200
10473600
4218000
2816800
6812400
11935200
4858800

10.88
10.73
10.5
10.48
10.31
10.56
10.33
10.1
10.71
11.16
11.5
12.19
12.01
11.67
11.56
11.33
11.53
11.45
11.16
11.16
10.76
12.53
13.27
13.35
13.32
13.84
14.01
14.01
13.58
13.89
14.41
14.63
14.18
16.34
16.17
15.23
15.66
15.94
15.8
16.29
15.94
16.57
15.6
15.49
15.77
15.94
14.69

3/22/1991
3/21/1991
3/20/1991
3/19/1991
3/18/1991
3/15/1991
3/14/1991
3/13/1991
3/12/1991
3/11/1991
3/8/1991
3/7/1991
3/6/1991
3/5/1991
3/4/1991
3/1/1991
2/28/1991
2/27/1991
2/26/1991
2/25/1991
2/22/1991
2/21/1991
2/20/1991
2/19/1991
2/15/1991
2/14/1991
2/13/1991
2/12/1991
2/11/1991
2/8/1991
2/7/1991
2/6/1991
2/5/1991
2/4/1991
2/1/1991
1/31/1991
1/30/1991
1/29/1991
1/28/1991
1/25/1991
1/24/1991
1/23/1991
1/22/1991
1/21/1991
1/18/1991
1/17/1991
1/16/1991

64
68.25
69.25
66.5
65.75
65.75
66.75
62.75
63
64.5
67.75
63.5
64
59
58
57
58.25
58.25
57.5
60.25
59
61.25
59.5
57.5
57.25
60
60
61
60
57.5
57
57.75
55.25
55.75
55.5
55.5
53.25
54.25
53.25
52
51.5
51.25
51
49.75
48.75
52.5
47

64.75
68.75
69.5
70.25
68.25
66.5
67.5
66.5
63.75
64.75
68.25
67.5
65.62
63.25
58.75
59
58.5
58.5
58.75
60.5
61.75
62.25
61.75
60.25
58.5
60
60.25
61.25
61.5
60.25
58.75
58.25
58
56
57.88
56
55.75
54.5
55.25
53.63
52.75
52.25
52.5
51.5
50.75
52.75
50

62.25
63.75
66.87
65.75
65.75
65.25
64.5
62.75
62.5
62.25
65
63.25
62.88
59
57
57
56.25
57.5
56.5
57.5
58.5
58.75
59.25
57.38
57.25
56.75
58
59.38
59.75
57.5
55.75
56.5
54.75
55
55.5
54.75
53.25
52.25
53.25
52
51.5
51
50.5
49.75
48.5
49
46.75

63.25
64.75
67.75
69.5
67.75
66.25
65.25
66.25
62.88
63.5
65
67.25
63
63.13
58.38
57.75
57.25
58.25
58.25
58
59.75
59
61
60
57.63
57.13
60
60
61.38
59.88
57.75
56.88
57.75
55.25
55.75
55.5
55.5
53.75
54.5
53.5
52.13
51.75
51.25
50.75
50.25
51.25
49.75

12096400
10600000
12939200
15100000
7645200
7335600
8126400
6253200
8360000
6276400
11522400
11497600
18731200
15769200
3175600
4518800
8120000
6243200
8934400
12848800
8320800
6826400
7646800
8080800
13067600
13493200
9130800
8042000
11546400
11220000
18587600
7965200
12740000
9569200
15897600
8677600
12043200
7708800
9771200
8012000
8374400
8725600
15296400
11595200
33691200
21137600
13968800

14.41
14.75
15.43
15.83
15.43
15.09
14.86
15.09
14.32
14.46
14.81
15.32
14.35
14.38
13.3
13.15
13.04
13.27
13.27
13.21
13.61
13.44
13.89
13.67
13.13
12.99
13.64
13.64
13.95
13.61
13.13
12.93
13.13
12.56
12.67
12.61
12.61
12.22
12.39
12.16
11.85
11.76
11.65
11.54
11.42
11.65
11.31

1/15/1991
1/14/1991
1/11/1991
1/10/1991
1/9/1991
1/8/1991
1/7/1991
1/4/1991
1/3/1991
1/2/1991
12/31/1990
12/28/1990
12/27/1990
12/26/1990
12/24/1990
12/21/1990
12/20/1990
12/19/1990
12/18/1990
12/17/1990
12/14/1990
12/13/1990
12/12/1990
12/11/1990
12/10/1990
12/7/1990
12/6/1990
12/5/1990
12/4/1990
12/3/1990
11/30/1990
11/29/1990
11/28/1990
11/27/1990
11/26/1990
11/23/1990
11/21/1990
11/20/1990
11/19/1990
11/16/1990
11/15/1990
11/14/1990
11/13/1990
11/12/1990
11/9/1990
11/8/1990
11/7/1990

46.5
46
47
45.75
44.25
43.75
43
43
43.5
42.75
43
43.25
43.25
44
44.75
44.25
41.25
42.5
41
39
40.25
39.5
39.75
41.25
42.25
41
41.25
38.5
37.5
37.25
36.25
37
37.75
37
36
36.25
35.25
36.5
35.5
35.75
36.75
35.75
36.25
35.5
35
33
33.5

46.75
46.75
47.25
47.25
46
43.88
45.25
44.25
44.25
44
43.25
43.5
44
44.25
45
45.25
44.5
42.5
42.5
40.5
40.5
41
40
41.5
42.5
42.75
41.75
40.25
38.75
38.25
37.25
37
38.5
38.25
37
37
36.25
36.75
36.38
36
37
37.25
36.5
36.75
35.75
35
33.75

46
46
46
45.75
43.75
42.5
43
43
43
42
42.75
42.75
43.25
43
44
43.5
41.25
41.13
40.75
39
39.5
39.5
39
40
41.5
41
40.5
37.88
37.5
37
36.25
36.25
36.75
36.75
36
36
34.75
35.25
35.25
34.75
35.5
35.75
35.75
35.25
34.5
33
32.63

46.75
46.25
47
47.13
45.25
43.25
43.25
43.25
43
43.5
43
43
43.5
43.75
44
45
44
41.88
42.25
40.13
39.88
40.75
39.63
40
41.75
42.5
41.25
40.13
38.5
38.13
36.75
36.75
36.75
37.5
36.75
36.38
36.13
35.5
36.38
35.13
36
37
36
36.25
35.5
34.5
33.25

6870000
7535600
11003200
15562400
16692400
7816400
11111200
5062400
5365600
5543600
1593200
2285200
3492000
3682000
2106800
12363200
14326400
5036800
7899200
4683600
3126400
5752000
8664400
12438000
8966400
11781200
19013600
7822000
5453200
5922400
4350800
4528000
6250800
5899200
2925600
1911200
4400800
5490800
8017600
6545200
5787600
6819200
5086400
5192000
7102000
7136400
7254400

10.63
10.51
10.68
10.71
10.28
9.83
9.83
9.83
9.77
9.89
9.77
9.77
9.89
9.94
10
10.23
10
9.52
9.6
9.12
9.06
9.26
9.01
9.09
9.49
9.66
9.38
9.12
8.75
8.67
8.35
8.35
8.35
8.52
8.35
8.27
8.21
8.07
8.27
7.98
8.16
8.38
8.16
8.21
8.04
7.82
7.53

11/6/1990
11/5/1990
11/2/1990
11/1/1990
10/31/1990
10/30/1990
10/29/1990
10/26/1990
10/25/1990
10/24/1990
10/23/1990
10/22/1990
10/19/1990
10/18/1990
10/17/1990
10/16/1990
10/15/1990
10/12/1990
10/11/1990
10/10/1990
10/9/1990
10/8/1990
10/5/1990
10/4/1990
10/3/1990
10/2/1990
10/1/1990
9/28/1990
9/27/1990
9/26/1990
9/25/1990
9/24/1990
9/21/1990
9/20/1990
9/19/1990
9/18/1990
9/17/1990
9/14/1990
9/13/1990
9/12/1990
9/11/1990
9/10/1990
9/7/1990

33.5
32.25
30.5
30.5
30.5
29.75
30.25
29.75
30.25
30.75
31
31.5
31.25
26.5
25.25
27.5
28.5
28.25
26.75
27.25
28.5
28.75
27
26.75
29.75
31
29.5
28.5
30
30
30.5
31.5
32
32.25
33.25
33.75
34
33.5
34.5
34.5
36
37
35.5

34.5
33.5
32.38
31
31.87
30.75
30.5
31.25
31.25
31
31.5
31.5
31.75
28.75
26.5
27.5
28.75
28.5
27.87
28
29
29.25
28.75
28
29.75
32
31
29
30.5
30.5
30.75
31.5
32.5
32.25
33.75
33.75
35.25
34.25
34.75
34.5
36.13
37
36.75

33.25
32
30.5
29.75
30.25
28.87
29.75
29.75
29.62
30
30.25
30.5
30.25
26.5
25
24.25
26.62
27
25.5
26
27.75
28.25
27
26.25
26.75
29.5
29.25
27.25
28
29.75
29.25
29.75
31
31.25
32
33
33.5
33.25
33
33.5
33.75
35.75
35.13

33.5
33.25
31.75
30.5
30.75
30.37
29.87
30
30
30.5
31
31.12
31.37
28.5
26.5
25
27.75
28.25
27.75
26.5
28
29.12
28
28
27
29.62
30.5
29
28.25
29.75
30
30.25
31.5
31.62
32.5
33.38
33.75
34
33.75
34
34
35.75
36.38

6620800
6604400
5323200
3258800
5331200
3513600
4415600
4811200
5481200
5079200
5969200
9041200
33363200
11255600
11059200
10913200
7190000
8169200
7376800
5283600
4321200
2218800
3572000
7638800
9591200
9699200
5581200
6291200
5085600
3363200
5642000
4961200
5503600
3607600
6536800
4456400
2782000
4084400
3492400
3600800
6370800
2732400
2098800

7.59
7.53
7.19
6.91
6.97
6.88
6.77
6.8
6.8
6.91
7.02
7.05
7.11
6.46
6
5.66
6.29
6.4
6.29
6
6.34
6.6
6.34
6.34
6.12
6.71
6.91
6.57
6.4
6.74
6.8
6.85
7.14
7.16
7.36
7.56
7.65
7.7
7.65
7.7
7.7
8.1
8.24