Vous êtes sur la page 1sur 70

Daily data of Microsoft Corp.

(MSFT) from 1/1/1998 to 31/12/2009


Stock split history: 23/2/1998 2 for 1; 29/3/1999 2 for 1; 18/2/2003 2 for 1

Date Open High Low Close Volume Adj Close Daily return Cum. ret
12/31/1997 16.4 16.4 16.1 16.2 46147200 10.78 (use daily ret)
1/2/1998 129.6 131.5 129.5 131.1 39748000 10.94 0.0145
1/5/1998 131.3 133.6 127.9 130.4 80377600 10.88 -0.0057
1/6/1998 129.8 133.0 129.3 131.1 67834400 10.94 0.0058
1/7/1998 129.9 131.2 127.5 129.6 61492800 10.81 -0.0119
1/8/1998 128.6 132.1 127.5 130.5 77619200 10.89 0.0072
1/9/1998 130.1 131.5 125.9 127.0 87534400 10.60 -0.0268
1/12/1998 124.6 130.0 124.4 129.5 78393600 10.81 0.0197
1/13/1998 129.5 132.3 128.1 132.1 66945600 11.02 0.0203
1/14/1998 132.1 132.5 129.3 131.1 54774400 10.94 -0.0076
1/15/1998 130.4 133.0 129.9 132.3 50622400 11.04 0.0091
1/16/1998 132.4 135.4 132.3 135.3 72943200 11.29 0.0222
1/20/1998 134.1 138.0 134.0 137.8 64956000 11.50 0.0189
1/21/1998 137.3 138.4 135.6 137.0 85567200 11.43 -0.0059
1/22/1998 135.6 139.9 135.3 138.6 1.59E+08 11.57 0.0119
1/23/1998 138.8 139.4 136.7 138.3 63312000 11.54 -0.0027
1/26/1998 139.9 141.9 138.5 141.8 74277600 11.83 0.0253
1/27/1998 142.4 145.9 141.6 145.2 97540800 12.11 0.0243
1/28/1998 146.3 149.5 145.5 149.0 79387200 12.43 0.0263
1/29/1998 148.9 150.1 147.5 148.3 73571200 12.37 -0.0050
1/30/1998 148.6 150.0 147.6 149.2 50071200 12.45 0.0063 0.1543
2/2/1998 151.8 155.1 150.5 154.9 98397600 12.92
2/3/1998 155.1 156.1 153.8 155.9 61374400 13.01
2/4/1998 155.9 158.0 155.1 156.8 61940800 13.08
2/5/1998 158.1 158.8 154.8 155.4 67014400 12.97
2/6/1998 155.4 158.3 155.1 158.1 50070400 13.19
2/9/1998 158.8 158.9 155.6 157.2 54681600 13.12
2/10/1998 157.3 159.5 156.8 159.3 48099200 13.29
2/11/1998 159.4 160.1 157.1 158.9 76460000 13.26
2/12/1998 158.1 158.9 156.4 158.8 76658400 13.25
2/13/1998 158.6 158.8 157.4 157.5 42203200 13.14
2/17/1998 158.5 158.5 153.9 154.4 85673600 12.88
2/18/1998 154.6 156.0 153.8 154.6 76608800 12.90
2/19/1998 155.5 156.1 154.3 154.9 73773600 12.92
2/20/1998 155.5 155.8 152.9 155.1 86092000 12.94
2/23/1998 80.9 81.7 79.4 81.6 1.21E+08 13.62
2/24/1998 83.4 84.9 81.9 82.1 1.18E+08 13.70
2/25/1998 83.4 85.0 83.1 84.9 94944400 14.17
2/26/1998 85.5 85.7 84.4 85.5 61388000 14.27
2/27/1998 85.6 86.0 84.6 84.8 47532400 14.14
3/2/1998 85.9 85.9 83.1 83.3 50093600 13.90
3/3/1998 82.6 84.6 82.6 84.5 50753600 14.10
3/4/1998 82.4 83.8 81.6 82.3 71513600 13.74
3/5/1998 79.3 81.4 79.3 80.1 92255600 13.36
3/6/1998 80.3 82.8 80.3 82.8 51404800 13.81
3/9/1998 82.5 82.5 79.5 79.6 52256000 13.28
3/10/1998 81.2 81.5 79.9 81.5 47406400 13.60
3/11/1998 82.0 82.0 79.8 80.7 39838800 13.46
3/12/1998 82.5 82.6 80.8 81.9 47962000 13.66
3/13/1998 82.4 83.0 81.6 82.4 32542400 13.75
3/16/1998 82.4 82.8 81.4 82.0 27979600 13.68
3/17/1998 81.7 81.7 79.7 80.4 53842400 13.41
3/18/1998 80.1 81.8 79.9 81.8 33887600 13.64
3/19/1998 81.5 82.3 81.3 82.0 30299200 13.68
3/20/1998 82.1 83.0 80.5 81.8 56310000 13.65
3/23/1998 81.2 84.6 81.1 83.9 55050000 14.00
3/24/1998 84.2 85.1 83.4 84.9 32281600 14.17
3/25/1998 90.5 90.9 87.3 88.8 1.24E+08 14.82
3/26/1998 88.5 89.6 87.5 88.3 45441200 14.73
3/27/1998 89.4 89.4 87.6 87.8 38924000 14.65
3/30/1998 88.1 88.6 87.1 87.9 27463200 14.67
3/31/1998 88.6 89.8 88.5 89.5 38177200 14.94
4/1/1998 89.8 90.6 88.5 90.4 36835600 15.08
4/2/1998 90.7 91.9 89.9 91.3 41414800 15.24
4/3/1998 92.0 93.1 91.5 93.0 40987600 15.52
4/6/1998 92.6 92.6 89.1 89.9 74232000 15.01
4/7/1998 89.3 90.6 86.8 87.3 62630800 14.56
4/8/1998 86.8 89.0 86.6 88.9 36793200 14.84
4/9/1998 87.9 89.6 87.5 89.0 33619200 14.85
4/13/1998 88.8 89.0 86.8 88.6 33156400 14.79
4/14/1998 88.7 89.6 87.5 88.4 28476800 14.76
4/15/1998 89.3 91.4 88.9 91.4 40498400 15.25
4/16/1998 90.4 92.1 90.2 91.7 39695600 15.30
4/17/1998 91.5 92.3 90.3 92.1 37402800 15.37
4/20/1998 92.4 95.0 92.2 94.6 45535200 15.79
4/21/1998 94.7 95.0 93.1 94.9 51938400 15.83
4/22/1998 96.0 99.1 95.6 98.9 80154000 16.50
4/23/1998 97.3 97.4 94.1 94.5 64215200 15.77
4/24/1998 93.5 94.8 91.9 92.1 51436000 15.37
4/27/1998 89.5 90.5 88.5 90.3 58752000 15.07
4/28/1998 92.1 92.3 89.0 89.9 56668000 15.00
4/29/1998 90.1 91.5 89.6 90.5 50061600 15.10
4/30/1998 91.5 91.6 89.7 90.1 54473600 15.04
5/1/1998 90.2 90.5 88.1 89.6 35996000 14.96
5/4/1998 89.2 89.9 87.9 88.1 37899600 14.70
5/5/1998 87.6 89.6 87.0 87.8 50828000 14.64
5/6/1998 87.5 87.5 86.0 86.4 48110800 14.41
5/7/1998 86.2 86.3 83.2 83.4 78022000 13.91
5/8/1998 81.9 86.1 81.9 85.8 96274800 14.31
5/11/1998 86.1 86.2 84.1 84.3 51474400 14.06
5/12/1998 83.3 85.8 83.3 85.7 64147200 14.30
5/13/1998 88.7 88.8 86.5 86.9 80680400 14.51
5/14/1998 85.9 91.0 85.8 88.9 94774400 14.84
5/15/1998 90.1 90.2 88.8 89.4 48150800 14.93
5/18/1998 84.5 86.5 84.5 86.1 80395600 14.36
5/19/1998 85.8 86.9 85.6 86.5 52234400 14.43
5/20/1998 86.1 86.9 85.4 85.8 35698800 14.31
5/21/1998 85.8 87.4 85.5 86.4 36680000 14.41
5/22/1998 86.6 86.8 85.4 85.6 36129200 14.28
5/26/1998 85.3 86.2 83.5 83.6 44473600 13.96
5/27/1998 82.9 86.1 82.9 86.0 58574400 14.35
5/28/1998 85.8 86.4 85.1 86.3 30746800 14.40
5/29/1998 86.4 86.5 84.8 84.8 34091200 14.15
6/1/1998 83.9 84.6 83.1 83.8 42436800 13.98
6/2/1998 84.1 85.9 83.9 85.5 38570800 14.27
6/3/1998 85.9 86.4 84.1 84.3 36010800 14.07
6/4/1998 84.7 86.1 83.6 86.1 33717600 14.36
6/5/1998 85.9 86.5 84.8 86.3 34431600 14.39
6/8/1998 85.6 86.3 85.0 85.7 18886400 14.30
6/9/1998 85.3 87.6 85.3 87.1 35690400 14.53
6/10/1998 86.6 88.4 85.9 86.0 33290400 14.35
6/11/1998 86.4 87.1 85.1 85.3 41271200 14.24
6/12/1998 84.9 86.1 84.0 85.8 41323600 14.31
6/15/1998 84.7 87.3 84.6 85.9 42846000 14.34
6/16/1998 86.3 89.9 85.5 89.9 61138400 15.00
6/17/1998 89.9 92.4 89.8 91.1 76147600 15.20
6/18/1998 90.8 91.8 90.4 91.2 39228400 15.22
6/19/1998 92.9 94.8 92.5 94.7 91226800 15.80
6/22/1998 94.8 95.9 93.7 95.8 48969600 15.99
6/23/1998 95.8 100.9 95.3 100.8 1.25E+08 16.81
6/24/1998 101.7 105.1 99.9 104.9 1.06E+08 17.51
6/25/1998 105.9 106.9 101.4 101.6 88969600 16.95
6/26/1998 102.3 104.6 102.0 104.4 55680400 17.43
6/29/1998 105.5 107.7 105.3 107.4 65906000 17.93
6/30/1998 105.3 108.6 104.6 108.4 77010000 18.09
7/1/1998 109.1 110.1 107.2 109.4 53470400 18.25
7/2/1998 108.8 109.1 107.1 107.3 27321200 17.90
7/6/1998 106.9 108.1 105.4 107.8 35307600 17.99
7/7/1998 107.8 108.6 106.5 107.9 32422800 18.01
7/8/1998 108.1 110.1 106.8 109.9 41553600 18.34
7/9/1998 110.0 112.0 109.8 111.0 43690000 18.52
7/10/1998 111.1 113.3 109.9 113.2 45396800 18.89
7/13/1998 114.1 118.3 113.6 117.6 69223200 19.62
7/14/1998 118.3 118.8 115.5 116.5 56972400 19.44
7/15/1998 116.0 118.0 115.6 117.4 48690000 19.59
7/16/1998 118.1 118.9 116.6 117.4 65125200 19.59
7/17/1998 117.5 119.6 115.9 117.9 83108400 19.68
7/20/1998 118.2 119.5 116.8 117.0 45794800 19.52
7/21/1998 116.9 119.0 112.5 112.8 74605200 18.83
7/22/1998 112.0 117.3 111.9 116.8 71654400 19.48
7/23/1998 116.3 117.5 113.0 113.0 51029600 18.86
7/24/1998 113.8 115.6 112.5 113.8 60366400 18.99
7/27/1998 113.1 116.8 110.7 116.8 58998000 19.48
7/28/1998 116.0 116.9 112.0 112.3 78378400 18.73
7/29/1998 113.3 114.3 110.1 110.7 59738000 18.47
7/30/1998 111.9 113.6 110.8 113.4 72746400 18.93
7/31/1998 112.9 113.5 109.9 109.9 53705200 18.35
8/3/1998 109.1 110.9 107.4 108.4 73566400 18.10
8/4/1998 108.6 109.6 104.2 104.5 91412000 17.44
8/5/1998 104.1 106.3 101.5 104.3 1.2E+08 17.41
8/6/1998 103.8 106.9 103.6 106.9 68308000 17.83
8/7/1998 107.4 107.5 105.1 105.9 54972400 17.67
8/10/1998 105.8 106.3 104.4 104.4 46763200 17.43
8/11/1998 102.9 104.4 102.0 103.4 60976400 17.26
8/12/1998 104.3 105.2 103.0 105.1 53760000 17.53
8/13/1998 104.1 106.0 103.8 103.9 51193200 17.34
8/14/1998 104.7 105.1 103.5 104.3 29566400 17.40
8/17/1998 103.5 107.4 103.0 107.3 54073200 17.91
8/18/1998 107.9 111.8 107.4 111.3 70591200 18.57
8/19/1998 112.3 112.8 110.3 110.6 55709600 18.45
8/20/1998 110.1 112.8 109.7 112.6 49970400 18.78
8/21/1998 111.1 111.9 108.8 110.6 59523600 18.46
8/24/1998 110.3 112.0 110.0 110.4 26319200 18.42
8/25/1998 111.4 113.7 111.1 112.8 58026800 18.83
8/26/1998 111.3 113.8 110.9 112.6 44804400 18.78
8/27/1998 110.6 112.8 108.5 109.3 74874000 18.23
8/28/1998 108.3 109.6 104.8 105.3 72730000 17.56
8/31/1998 104.9 106.5 95.8 95.9 1.33E+08 16.01
9/1/1998 95.3 101.8 94.5 101.3 1.4E+08 16.90
9/2/1998 101.8 104.3 100.3 100.6 63438400 16.78
9/3/1998 98.8 100.8 98.4 99.3 67506800 16.56
9/4/1998 99.7 100.3 96.1 96.6 50890400 16.12
9/8/1998 100.0 102.1 99.1 102.0 60625600 17.02
9/9/1998 102.3 104.4 101.6 102.3 65480800 17.06
9/10/1998 100.0 101.1 98.7 100.8 60758000 16.81
9/11/1998 101.1 104.6 100.1 104.3 58989200 17.40
9/14/1998 104.9 107.1 104.9 106.0 45086800 17.69
9/15/1998 105.9 108.4 105.1 108.3 49367600 18.07
9/16/1998 107.9 108.5 106.1 108.2 42886800 18.05
9/17/1998 105.3 106.5 104.8 104.9 45178400 17.51
9/18/1998 105.8 106.3 104.3 105.4 47361600 17.58
9/21/1998 102.5 108.1 102.4 107.9 45872000 18.00
9/22/1998 108.4 109.9 106.8 109.2 43082000 18.22
9/23/1998 109.6 113.9 108.5 113.6 65263600 18.96
9/24/1998 113.1 114.6 109.0 110.1 63521600 18.38
9/25/1998 109.1 113.1 108.6 113.1 47878400 18.87
9/28/1998 113.0 114.4 109.8 111.3 41405200 18.58
9/29/1998 111.8 114.0 111.4 112.9 48743200 18.84
9/30/1998 112.3 113.6 110.0 110.1 38875600 18.37
10/1/1998 108.1 109.5 104.0 104.1 65442400 17.37
10/2/1998 103.4 105.2 101.0 104.1 65889600 17.38
10/5/1998 102.5 102.9 96.5 101.2 1.15E+08 16.89
10/6/1998 102.5 103.6 97.4 97.6 76550000 16.29
10/7/1998 97.4 99.8 93.4 94.1 90710400 15.71
10/8/1998 90.6 91.9 87.8 91.2 1.45E+08 15.22
10/9/1998 93.2 97.0 92.3 96.9 72661600 16.17
10/12/1998 99.3 101.0 98.5 99.8 51502800 16.65
10/13/1998 99.5 99.8 95.8 96.4 47995600 16.09
10/14/1998 95.9 101.4 95.9 100.2 62403200 16.72
10/15/1998 100.1 105.6 99.6 105.4 66253600 17.60
10/16/1998 106.0 106.5 104.0 105.1 68620000 17.53
10/19/1998 104.1 104.2 101.1 102.9 60177600 17.18
10/20/1998 103.3 103.4 99.6 100.3 94368400 16.73
10/21/1998 104.9 106.9 103.1 106.4 1.25E+08 17.76
10/22/1998 106.0 110.1 105.3 110.0 81910800 18.36
10/23/1998 109.0 110.0 106.2 106.4 59882000 17.75
10/26/1998 106.8 108.0 105.7 107.1 59678400 17.87
10/27/1998 107.8 107.9 105.0 105.4 65434800 17.60
10/28/1998 104.9 106.6 104.9 105.7 56808400 17.64
10/29/1998 105.4 107.5 105.4 106.6 52402800 17.79
10/30/1998 107.3 108.2 105.1 105.9 59322800 17.67
11/2/1998 106.4 106.9 105.0 105.8 48388400 17.66
11/3/1998 105.5 106.6 104.8 105.2 36546800 17.55
11/4/1998 105.8 107.3 104.9 105.5 67459600 17.61
11/5/1998 105.3 107.6 105.3 106.4 76727200 17.75
11/6/1998 106.1 109.8 105.9 109.3 74461200 18.24
11/9/1998 109.2 111.4 108.8 110.7 68956800 18.47
11/10/1998 110.1 113.4 110.1 112.1 72075600 18.70
11/11/1998 113.4 114.8 110.9 111.1 63899200 18.53
11/12/1998 110.3 111.1 108.5 108.8 38526800 18.15
11/13/1998 108.4 110.5 108.4 110.0 28368800 18.36
11/16/1998 111.3 111.8 107.5 108.8 42620400 18.16
11/17/1998 109.0 112.4 108.9 111.9 58744000 18.67
11/18/1998 109.6 111.1 109.1 109.8 41691200 18.31
11/19/1998 109.1 112.5 109.1 111.8 45220800 18.65
11/20/1998 112.8 113.8 111.3 113.6 48405200 18.96
11/23/1998 112.5 120.2 112.5 119.2 1.11E+08 19.89
11/24/1998 118.7 125.1 118.6 121.7 1.01E+08 20.31
11/25/1998 122.7 124.4 120.8 124.3 41394000 20.73
11/27/1998 125.1 128.1 124.3 128.1 26335600 21.37
11/30/1998 129.4 130.3 121.9 122.0 70900000 20.36
12/1/1998 120.3 129.8 120.1 129.5 86330800 21.61
12/2/1998 129.2 129.8 125.5 126.8 65759600 21.15
12/3/1998 126.9 128.9 122.0 122.1 51426800 20.38
12/4/1998 124.9 127.4 124.0 127.4 44352000 21.26
12/7/1998 127.7 133.8 126.8 133.6 89809200 22.29
12/8/1998 132.9 134.3 129.8 131.2 77585200 21.89
12/9/1998 132.1 133.8 130.0 133.6 44781600 22.30
12/10/1998 133.1 134.6 131.4 131.6 57015600 21.95
12/11/1998 131.0 134.7 130.8 134.0 51728800 22.36
12/14/1998 132.8 133.8 127.7 127.9 64077600 21.35
12/15/1998 129.3 132.0 129.3 131.9 51719600 22.01
12/16/1998 132.5 135.1 129.1 133.8 60024000 22.32
12/17/1998 134.2 134.9 132.3 134.4 46963600 22.42
12/18/1998 135.0 138.3 134.1 137.8 59648000 23.00
12/21/1998 138.6 142.2 137.8 140.4 48112000 23.44
12/22/1998 140.5 140.5 137.4 138.4 41350000 23.10
12/23/1998 140.4 143.8 139.4 143.6 34940000 23.96
12/24/1998 143.6 144.0 141.5 141.8 13832400 23.65
12/28/1998 143.0 143.6 141.5 142.4 23636400 23.76
12/29/1998 142.6 142.6 139.6 140.5 29651600 23.45
12/30/1998 140.9 143.4 138.9 139.0 34942800 23.20
12/31/1998 139.2 140.0 138.0 138.7 23834400 23.14
1/4/1999 139.6 145.3 139.4 141.0 69305200 23.53
1/5/1999 141.9 148.0 141.4 146.5 64281600 24.45
1/6/1999 149.5 151.5 146.8 151.3 69064800 25.24
1/7/1999 149.8 150.6 148.3 150.5 51150400 25.11
1/8/1999 152.2 152.5 147.0 149.9 50244800 25.01
1/11/1999 150.9 150.9 144.3 147.5 46463200 24.61
1/12/1999 148.1 148.1 141.0 142.2 57907200 23.73
1/13/1999 136.0 147.8 136.0 143.8 75346000 24.00
1/14/1999 145.3 145.6 141.5 141.8 59214000 23.65
1/15/1999 142.9 150.0 141.4 149.8 59344000 24.99
1/19/1999 151.4 158.4 150.9 155.6 1.03E+08 25.97
1/20/1999 166.9 167.8 162.5 162.6 1.25E+08 27.14
1/21/1999 161.8 163.3 157.8 158.3 80077200 26.42
1/22/1999 155.6 160.2 155.3 156.3 82160000 26.07
1/25/1999 161.7 163.3 159.1 161.9 1.03E+08 27.01
1/26/1999 165.5 171.8 164.5 171.6 1.2E+08 28.63
1/27/1999 172.5 174.4 168.5 168.6 98048000 28.14
1/28/1999 171.8 174.1 169.8 174.0 78838400 29.04
1/29/1999 174.8 175.1 170.9 175.0 79571600 29.20
2/1/1999 175.4 175.9 170.8 172.9 81729200 28.86
2/2/1999 172.5 172.6 166.3 167.6 91965600 27.97
2/3/1999 166.4 169.9 166.0 166.8 73749200 27.84
2/4/1999 168.1 168.4 158.9 159.1 89151600 26.54
2/5/1999 160.3 161.6 154.9 160.0 1.28E+08 26.70
2/8/1999 162.6 165.6 161.6 165.3 1.1E+08 27.58
2/9/1999 164.9 166.8 159.8 160.1 77293600 26.71
2/10/1999 159.9 164.4 158.6 160.6 73694000 26.80
2/11/1999 162.8 163.9 160.4 162.8 60366000 27.16
2/12/1999 161.7 163.7 157.1 157.8 62930400 26.32
2/16/1999 159.8 159.9 154.6 156.3 73666800 26.07
2/17/1999 152.9 154.1 148.5 150.0 1.01E+08 25.03
2/18/1999 150.9 151.4 144.0 145.8 1.17E+08 24.32
2/19/1999 147.4 149.3 145.8 147.8 73085600 24.66
2/22/1999 148.3 149.0 144.8 148.8 92514400 24.83
2/23/1999 152.9 155.6 150.5 155.4 95106800 25.94
2/24/1999 156.4 159.4 152.8 152.9 67696800 25.51
2/25/1999 152.4 153.8 149.6 153.5 70817200 25.62
2/26/1999 152.4 152.5 149.5 150.1 59273200 25.05
3/1/1999 149.6 152.6 149.5 151.8 58332000 25.32
3/2/1999 151.9 154.1 147.6 148.6 58569600 24.79
3/3/1999 149.0 150.7 147.1 149.6 76798400 24.97
3/4/1999 151.1 153.5 148.1 152.3 61696400 25.41
3/5/1999 154.8 155.4 153.1 154.9 47302800 25.86
3/8/1999 155.5 159.2 155.0 159.0 46726000 26.53
3/9/1999 159.9 164.8 159.8 161.8 90129600 27.00
3/10/1999 162.3 162.5 159.2 161.4 53114800 26.93
3/11/1999 161.0 164.6 159.3 161.4 62948400 26.94
3/12/1999 162.6 162.8 156.8 160.2 73395200 26.73
3/15/1999 160.6 166.0 157.9 165.9 60609600 27.68
3/16/1999 165.5 170.0 164.3 169.1 68554000 28.21
3/17/1999 169.1 169.4 166.8 167.1 44919600 27.89
3/18/1999 166.4 172.6 166.2 172.4 56231200 28.78
3/19/1999 173.9 174.1 169.9 171.2 91980400 28.57
3/22/1999 172.9 174.9 172.0 172.8 55719200 28.84
3/23/1999 172.7 174.1 166.3 166.6 69581200 27.80
3/24/1999 167.0 171.8 163.1 171.3 82634400 28.58
3/25/1999 173.1 180.1 172.5 179.9 1.09E+08 30.03
3/26/1999 178.9 180.4 175.8 178.1 94687600 29.72
3/29/1999 90.1 92.6 87.9 92.4 79777000 30.83
3/30/1999 93.4 93.5 92.3 93.0 67502400 31.04
3/31/1999 94.5 94.6 89.1 89.6 58752600 29.91
4/1/1999 91.3 92.9 90.3 92.7 41106000 30.93
4/5/1999 94.3 95.0 93.5 94.9 39848600 31.69
4/6/1999 95.2 95.6 93.3 94.1 39674800 31.39
4/7/1999 94.9 95.0 91.3 93.3 46910200 31.14
4/8/1999 93.3 94.6 91.0 94.6 38637000 31.56
4/9/1999 94.3 95.0 93.0 94.3 31816800 31.46
4/12/1999 91.6 93.6 91.4 93.0 37858800 31.04
4/13/1999 93.1 93.1 89.2 90.1 46746800 30.08
4/14/1999 90.8 91.1 85.9 85.9 52944000 28.66
4/15/1999 87.3 89.9 83.9 88.9 72594600 29.66
4/16/1999 89.1 89.1 85.9 86.6 44774000 28.91
4/19/1999 86.9 88.1 80.4 81.0 75389000 27.03
4/20/1999 82.3 84.0 80.0 83.1 1.08E+08 27.74
4/21/1999 82.1 82.5 80.0 82.0 92732800 27.37
4/22/1999 85.0 85.3 83.4 84.9 55096400 28.35
4/23/1999 85.0 87.0 83.0 86.0 56592000 28.70
4/26/1999 87.2 88.9 86.8 88.0 48349800 29.37
4/27/1999 88.8 88.8 83.9 84.0 58665800 28.04
4/28/1999 85.3 86.5 81.7 82.1 55963400 27.41
4/29/1999 82.4 83.7 80.4 82.1 60880600 27.39
4/30/1999 82.8 83.8 79.9 81.3 58558600 27.14
5/3/1999 81.4 81.5 78.6 79.9 67180000 26.66
5/4/1999 80.5 81.8 77.8 78.1 66502200 26.05
5/5/1999 79.1 79.9 76.4 79.1 67028200 26.41
5/6/1999 80.7 81.1 77.5 77.9 74021000 26.01
5/7/1999 79.6 80.4 78.0 79.1 48011600 26.39
5/10/1999 79.9 80.5 78.3 79.7 46218000 26.60
5/11/1999 80.8 81.0 79.4 79.9 42786200 26.66
5/12/1999 80.8 81.0 79.3 80.5 60142600 26.87
5/13/1999 81.1 81.8 79.1 79.1 51737200 26.41
5/14/1999 78.9 79.9 76.6 76.9 84401000 25.66
5/17/1999 77.4 79.6 77.0 79.1 66850200 26.41
5/18/1999 79.8 80.3 77.9 78.7 63858400 26.26
5/19/1999 79.9 79.9 77.3 79.3 46510800 26.47
5/20/1999 79.6 80.0 78.4 78.4 42386200 26.18
5/21/1999 78.5 79.0 77.0 77.6 56568800 25.89
5/24/1999 77.9 77.9 76.1 77.3 38990000 25.78
5/25/1999 76.8 79.3 76.1 76.3 50791600 25.45
5/26/1999 77.2 78.5 75.5 78.5 52022800 26.20
5/27/1999 78.3 79.4 77.5 78.4 56702200 26.16
5/28/1999 78.8 80.9 78.1 80.7 41548000 26.93
6/1/1999 80.6 80.8 78.4 78.5 36046400 26.20
6/2/1999 78.1 78.6 76.3 78.4 42812600 26.18
6/3/1999 78.4 78.9 76.1 76.4 32934400 25.49
6/4/1999 76.9 79.7 76.8 79.6 35668200 26.55
6/7/1999 79.9 81.1 79.2 80.3 32392200 26.78
6/8/1999 79.9 82.1 79.0 79.4 41516400 26.49
6/9/1999 80.1 82.6 80.0 82.3 53310800 27.47
6/10/1999 81.9 82.3 79.1 79.9 35277400 26.66
6/11/1999 80.0 80.5 77.6 78.1 34543000 26.07
6/14/1999 78.8 79.7 77.4 77.6 28369800 25.89
6/15/1999 78.1 78.9 76.7 77.7 36981000 25.93
6/16/1999 79.1 81.6 78.9 81.0 48325200 27.03
6/17/1999 80.7 83.0 80.5 82.9 44475200 27.66
6/18/1999 82.3 85.0 82.1 85.0 69116200 28.37
6/21/1999 84.9 89.0 84.9 88.9 56194400 29.68
6/22/1999 88.4 88.4 86.3 86.5 38751000 28.87
6/23/1999 85.9 87.4 85.1 86.0 33942000 28.70
6/24/1999 85.8 86.3 84.0 84.6 33559000 28.24
6/25/1999 85.4 86.4 84.4 84.9 24933000 28.35
6/28/1999 85.5 86.8 84.9 86.8 31701000 28.95
6/29/1999 86.7 88.1 86.0 88.0 38973200 29.37
6/30/1999 87.8 90.3 86.8 90.2 57610200 30.10
7/1/1999 89.9 91.5 88.4 91.2 47737800 30.43
7/2/1999 90.9 92.1 90.3 92.0 32094800 30.71
7/6/1999 92.3 92.9 89.3 89.6 45419400 29.89
7/7/1999 90.1 92.3 89.9 92.3 33834600 30.81
7/8/1999 91.8 93.0 90.7 92.6 37790400 30.89
7/9/1999 92.4 93.3 92.3 93.3 33884200 31.12
7/12/1999 93.2 94.8 92.4 94.2 43847800 31.44
7/13/1999 93.1 94.1 92.8 93.6 30845000 31.25
7/14/1999 93.8 95.0 92.5 94.9 37985200 31.69
7/15/1999 95.0 95.3 93.8 94.4 40926200 31.50
7/16/1999 95.5 99.9 95.0 99.4 1.15E+08 33.19
7/19/1999 100.0 100.8 97.8 98.4 81181600 32.83
7/20/1999 96.4 96.8 92.3 93.3 92287400 31.14
7/21/1999 93.6 95.3 93.0 94.7 54050800 31.60
7/22/1999 94.4 94.5 90.0 91.1 60904200 30.39
7/23/1999 91.6 91.8 89.7 90.3 68833200 30.12
7/26/1999 88.9 89.8 87.6 87.6 50885000 29.25
7/27/1999 88.8 89.8 88.0 88.8 65513000 29.64
7/28/1999 89.2 90.5 88.4 90.0 62215200 30.04
7/29/1999 88.7 88.8 86.3 86.9 57968200 29.02
7/30/1999 87.6 88.6 85.5 85.8 51127400 28.64
8/2/1999 85.7 86.9 84.4 84.8 48050600 28.31
8/3/1999 85.9 86.1 84.4 84.8 55051200 28.29
8/4/1999 85.1 87.2 84.8 84.9 75573400 28.35
8/5/1999 85.4 86.4 84.8 85.8 76634000 28.62
8/6/1999 86.1 86.4 84.9 85.1 67205800 28.41
8/9/1999 85.6 85.8 83.7 83.8 39333600 27.97
8/10/1999 83.6 84.1 81.6 82.9 62743000 27.68
8/11/1999 84.0 84.7 82.3 84.2 66105200 28.10
8/12/1999 83.9 84.2 81.6 81.8 61062000 27.28
8/13/1999 82.9 85.6 82.8 84.7 65099800 28.26
8/16/1999 85.1 85.9 82.3 84.3 57321800 28.14
8/17/1999 85.4 85.5 82.9 84.6 51749000 28.22
8/18/1999 84.4 86.2 84.1 85.0 58361200 28.37
8/19/1999 84.6 85.1 83.1 83.8 71478200 27.97
8/20/1999 84.0 84.8 83.1 83.4 46072800 27.83
8/23/1999 84.3 86.6 83.9 86.4 60447000 28.85
8/24/1999 87.1 93.5 87.1 92.2 1.2E+08 30.77
8/25/1999 93.6 96.0 93.2 95.3 81877600 31.81
8/26/1999 95.4 96.4 93.7 94.6 61246000 31.58
8/27/1999 95.1 95.1 92.4 93.3 41948400 31.12
8/30/1999 92.9 93.4 91.6 92.3 33300800 30.79
8/31/1999 91.8 93.1 90.1 92.6 46882800 30.89
9/1/1999 92.3 93.4 91.6 92.4 36607200 30.83
9/2/1999 91.5 92.6 90.7 91.8 33340800 30.64
9/3/1999 93.8 96.4 93.5 95.9 52098000 32.00
9/7/1999 94.9 96.7 93.8 94.3 47028000 31.46
9/8/1999 93.7 94.7 92.1 92.3 42568200 30.79
9/9/1999 92.4 94.1 91.8 94.1 38475200 31.39
9/10/1999 95.1 95.3 94.0 95.0 34455000 31.71
9/13/1999 94.5 94.8 93.4 93.9 27870800 31.33
9/14/1999 93.7 95.6 93.6 95.1 40207800 31.73
9/15/1999 95.5 95.8 92.4 92.6 48413800 30.91
9/16/1999 92.9 94.1 90.6 94.0 45796000 31.37
9/17/1999 94.4 96.5 93.8 96.4 79773400 32.19
9/20/1999 96.0 97.9 95.0 97.6 48601800 32.56
9/21/1999 96.6 96.6 94.1 94.6 47082800 31.58
9/22/1999 94.8 96.6 93.7 96.1 48531600 32.06
9/23/1999 96.9 96.9 90.0 91.2 71073600 30.43
9/24/1999 90.2 91.4 88.9 90.9 70277000 30.35
9/27/1999 92.0 92.9 90.9 91.4 34132200 30.52
9/28/1999 91.3 92.7 89.1 92.1 46000600 30.75
9/29/1999 91.6 92.1 89.1 89.5 37484400 29.87
9/30/1999 90.0 91.7 88.8 90.6 47455400 30.23
10/1/1999 90.2 90.6 88.3 90.0 44239000 30.03
10/4/1999 90.5 92.6 90.3 92.6 29998000 30.89
10/5/1999 92.8 93.9 89.5 91.8 43397000 30.64
10/6/1999 92.3 94.0 92.1 93.7 35500200 31.27
10/7/1999 93.7 95.1 92.7 93.8 46036400 31.29
10/8/1999 93.5 95.2 92.1 94.9 35697000 31.69
10/11/1999 94.6 95.0 94.1 94.3 19943800 31.48
10/12/1999 94.0 94.3 92.4 92.6 27668600 30.89
10/13/1999 92.0 93.1 90.3 91.1 38098400 30.39
10/14/1999 90.9 92.2 89.7 90.7 42737800 30.27
10/15/1999 89.5 89.8 87.3 88.1 73788000 29.39
10/18/1999 87.2 88.0 85.1 87.9 75312800 29.33
10/19/1999 88.3 89.3 85.3 86.3 69945600 28.81
10/20/1999 91.6 92.4 90.3 92.3 88090600 30.79
10/21/1999 90.6 93.1 90.5 93.1 60801200 31.06
10/22/1999 93.6 93.9 91.8 92.7 43650600 30.93
10/25/1999 92.0 93.6 91.1 92.4 30492200 30.85
10/26/1999 94.4 95.3 92.3 92.4 52467600 30.83
10/27/1999 91.5 91.6 89.7 90.9 54416600 30.33
10/28/1999 90.0 90.9 89.3 89.9 70570400 30.00
10/29/1999 91.4 94.0 91.3 92.6 79452600 30.89
11/1/1999 93.3 94.2 92.1 92.4 53261200 30.83
11/2/1999 92.8 94.5 91.9 92.6 46349000 30.89
11/3/1999 92.9 93.5 91.5 92.0 44517000 30.71
11/4/1999 92.3 92.8 90.3 91.8 54239400 30.62
11/5/1999 91.8 92.9 90.5 91.6 70167400 30.56
11/8/1999 84.8 90.8 84.4 89.9 2.44E+08 30.02
11/9/1999 89.8 89.9 86.4 88.9 1.1E+08 29.66
11/10/1999 88.1 89.1 86.4 87.1 69385400 29.08
11/11/1999 88.3 90.4 88.3 89.6 69274600 29.91
11/12/1999 89.8 90.0 87.1 89.2 49414200 29.77
11/15/1999 88.3 88.5 86.9 87.0 47080400 29.04
11/16/1999 86.9 87.8 85.9 87.3 59165200 29.14
11/17/1999 86.4 87.1 85.0 85.0 66819000 28.37
11/18/1999 84.9 85.8 84.5 84.9 64493200 28.35
11/19/1999 84.4 86.6 84.4 86.0 58226000 28.70
11/22/1999 89.6 90.4 88.4 89.8 90596600 29.98
11/23/1999 89.3 91.4 88.4 89.6 70787400 29.91
11/24/1999 89.6 92.3 89.5 91.7 53771000 30.60
11/26/1999 91.6 93.4 91.0 91.1 28514200 30.41
11/29/1999 90.1 92.1 89.5 90.2 51460200 30.10
11/30/1999 89.8 92.9 89.6 91.0 64145600 30.39
12/1/1999 91.1 93.9 90.9 93.2 48864200 31.10
12/2/1999 93.1 95.3 92.9 94.8 55473800 31.64
12/3/1999 95.8 97.1 95.7 96.1 64100600 32.08
12/6/1999 95.3 97.2 94.8 95.4 49098200 31.85
12/7/1999 94.8 94.9 92.9 93.0 56859200 31.04
12/8/1999 93.1 94.3 91.7 91.8 40955800 30.62
12/9/1999 92.0 93.3 91.4 92.8 46258200 30.96
12/10/1999 93.4 94.1 92.3 93.9 36836000 31.33
12/13/1999 93.6 96.9 92.8 96.6 52691600 32.25
12/14/1999 96.2 101.1 95.3 98.7 1.44E+08 32.94
12/15/1999 98.6 108.8 98.5 108.4 1.56E+08 36.19
12/16/1999 109.3 115.0 108.9 113.7 1.29E+08 37.94
12/17/1999 116.6 117.1 113.6 115.3 1.06E+08 38.47
12/20/1999 114.8 115.0 111.2 112.8 39433800 37.63
12/21/1999 112.4 116.6 110.6 115.9 57446000 38.67
12/22/1999 116.3 118.0 115.1 117.6 38565200 39.24
12/23/1999 117.3 119.3 116.8 117.4 31028400 39.20
12/27/1999 118.4 119.3 116.1 119.1 32202200 39.76
12/28/1999 118.8 118.8 117.1 117.5 24591000 39.22
12/29/1999 116.9 118.4 116.8 117.9 17449200 39.36
12/30/1999 117.9 119.9 117.1 117.6 22360000 39.26
12/31/1999 117.5 117.8 116.3 116.8 12517600 38.97
1/3/2000 117.4 118.6 112.0 116.6 53228400 38.90
1/4/2000 113.6 117.1 112.3 112.6 54119000 37.59
1/5/2000 111.1 116.4 109.4 113.8 64059600 37.99
1/6/2000 112.2 113.9 108.4 110.0 54976600 36.71
1/7/2000 108.6 112.3 107.3 111.4 62013600 37.19
1/10/2000 113.4 113.7 111.4 112.3 44963600 37.46
1/11/2000 111.5 114.3 108.7 109.4 46743600 36.50
1/12/2000 108.5 108.9 104.4 105.8 66532400 35.32
1/13/2000 104.4 108.6 101.5 107.8 83144000 35.98
1/14/2000 107.2 113.9 105.8 112.3 73416400 37.46
1/18/2000 111.8 116.5 111.8 115.3 81483600 38.49
1/19/2000 110.5 111.5 106.0 107.0 97568200 35.71
1/20/2000 107.1 109.7 105.9 106.0 56349800 35.38
1/21/2000 107.0 107.3 103.3 103.8 68416200 34.63
1/24/2000 103.8 105.7 100.8 101.3 63597600 33.79
1/25/2000 101.0 103.9 99.6 102.8 59823200 34.31
1/26/2000 102.4 103.5 99.1 99.4 49365000 33.17
1/27/2000 99.9 101.2 97.3 98.8 63654800 32.96
1/28/2000 98.1 100.3 97.3 98.3 58225400 32.79
1/31/2000 97.6 98.2 94.9 97.9 73194200 32.67
2/1/2000 98.5 103.3 97.7 102.9 70196600 34.36
2/2/2000 102.4 103.9 100.5 100.8 49915600 33.65
2/3/2000 102.1 104.2 100.1 103.6 49186000 34.59
2/4/2000 104.4 108.0 104.1 106.6 55365400 35.57
2/7/2000 106.8 106.9 104.3 106.6 40005800 35.59
2/8/2000 106.4 110.0 106.4 109.9 56229000 36.69
2/9/2000 109.4 109.4 103.9 104.0 55090000 34.71
2/10/2000 103.9 106.6 102.5 106.0 54527800 35.38
2/11/2000 104.9 104.9 99.1 99.9 1.16E+08 33.35
2/14/2000 101.2 101.8 99.1 99.6 81028600 33.25
2/15/2000 99.8 100.0 98.1 98.6 71027600 32.90
2/16/2000 99.3 100.2 97.1 97.6 65202600 32.58
2/17/2000 98.5 99.7 97.1 99.6 80343400 33.25
2/18/2000 100.0 100.1 94.9 95.1 79063000 31.73
2/22/2000 95.1 97.1 92.8 93.8 66296200 31.31
2/23/2000 93.5 95.8 92.1 94.3 75847200 31.46
2/24/2000 94.3 95.9 92.0 94.8 69733200 31.62
2/25/2000 94.7 94.7 90.5 91.3 65301400 30.48
2/28/2000 90.3 92.1 88.1 91.6 76131800 30.56
2/29/2000 91.8 91.8 88.9 89.4 58437400 29.83
3/1/2000 89.6 94.1 88.9 90.8 1.07E+08 30.31
3/2/2000 91.8 95.4 91.1 93.4 1.07E+08 31.16
3/3/2000 94.8 98.9 93.9 96.1 1.01E+08 32.08
3/6/2000 96.0 97.4 90.1 90.6 93609400 30.25
3/7/2000 96.1 97.5 91.9 92.9 1.35E+08 31.00
3/8/2000 93.8 96.2 91.0 95.6 94290000 31.89
3/9/2000 95.3 100.0 95.0 100.0 88198800 33.38
3/10/2000 99.6 102.5 99.5 101.0 85589000 33.71
3/13/2000 97.6 100.3 97.5 98.0 61831800 32.71
3/14/2000 98.6 99.3 95.1 95.1 73489200 31.75
3/15/2000 94.6 96.6 93.7 95.4 53208000 31.83
3/16/2000 95.9 96.7 93.3 95.4 77300800 31.83
3/17/2000 95.3 99.5 94.5 99.4 81161600 33.17
3/20/2000 98.8 99.8 96.5 97.4 47773000 32.50
3/21/2000 96.8 103.1 96.5 102.8 81648800 34.29
3/22/2000 102.8 105.6 101.1 103.3 93975800 34.46
3/23/2000 106.8 112.9 106.6 111.9 1.48E+08 37.34
3/24/2000 112.6 115.0 109.6 111.7 1.12E+08 37.28
3/27/2000 107.8 108.3 103.9 104.1 1.11E+08 34.73
3/28/2000 103.6 107.4 102.4 104.3 81114400 34.81
3/29/2000 105.2 108.9 105.1 107.2 64363800 35.77
3/30/2000 106.2 108.6 102.5 103.4 64178400 34.50
3/31/2000 106.0 108.3 104.1 106.3 64281400 35.46
4/3/2000 94.4 96.5 90.0 90.9 2.6E+08 30.33
4/4/2000 91.6 92.0 84.9 88.6 1.81E+08 29.56
4/5/2000 88.3 88.5 85.9 86.4 82887600 28.83
4/6/2000 87.9 88.0 85.3 86.0 66421400 28.70
4/7/2000 87.0 89.4 85.0 89.1 82613600 29.72
4/10/2000 88.6 88.6 86.0 86.1 60685400 28.72
4/11/2000 85.1 86.1 83.5 83.9 71961800 27.99
4/12/2000 82.1 82.3 78.8 79.4 1.53E+08 26.49
4/13/2000 80.9 82.3 79.0 79.3 94316200 26.45
4/14/2000 79.1 79.5 73.3 74.1 1.51E+08 24.74
4/17/2000 74.3 76.0 73.0 75.9 1.2E+08 25.32
4/18/2000 76.5 81.9 75.9 80.6 91794600 26.89
4/19/2000 81.4 81.5 78.1 78.7 53715400 26.26
4/20/2000 78.6 79.9 77.5 78.9 52387400 26.35
4/24/2000 67.3 68.0 65.0 66.6 3.14E+08 22.24
4/25/2000 68.8 69.5 67.6 69.4 1.6E+08 23.15
4/26/2000 70.0 71.1 67.4 68.0 1.07E+08 22.70
4/27/2000 67.4 69.9 67.4 69.8 77669800 23.30
4/28/2000 70.8 71.0 68.3 69.8 78082600 23.28
5/1/2000 72.9 74.0 71.7 73.4 1.08E+08 24.51
5/2/2000 72.8 73.5 69.5 69.9 97716200 23.32
5/3/2000 70.4 70.8 68.8 70.6 55354800 23.55
5/4/2000 70.3 71.3 69.3 70.4 43317200 23.51
5/5/2000 70.3 71.8 69.9 71.1 36402200 23.74
5/8/2000 70.9 71.4 69.7 69.8 36187600 23.30
5/9/2000 70.2 70.4 67.5 67.8 60778400 22.63
5/10/2000 67.8 67.9 65.8 66.2 67740000 22.09
5/11/2000 66.6 68.1 65.8 67.9 58390800 22.65
5/12/2000 68.4 69.8 68.3 68.8 37886000 22.97
5/15/2000 69.0 69.4 68.0 69.4 33899600 23.15
5/16/2000 69.6 70.6 69.1 69.5 48410600 23.20
5/17/2000 68.9 69.1 67.3 67.7 53242000 22.59
5/18/2000 68.1 68.1 65.9 66.2 53640400 22.09
5/19/2000 65.4 65.9 64.5 65.1 66578000 21.71
5/22/2000 65.1 65.3 62.4 64.2 69955000 21.42
5/23/2000 63.9 65.6 63.1 63.2 57963200 21.09
5/24/2000 63.1 66.6 63.0 65.6 85482400 21.88
5/25/2000 64.6 64.8 61.1 61.5 94348800 20.53
5/26/2000 62.1 62.6 60.4 61.4 55822000 20.51
5/30/2000 62.4 64.1 62.0 63.4 68536400 21.15
5/31/2000 63.6 63.7 62.1 62.6 54968200 20.88
6/1/2000 64.4 66.0 63.8 64.6 94507200 21.55
6/2/2000 66.0 66.8 65.0 66.3 80463200 22.13
6/5/2000 66.0 68.4 66.0 66.9 64400000 22.32
6/6/2000 68.2 69.9 67.8 69.6 99019000 23.24
6/7/2000 69.3 70.8 67.1 70.5 76310600 23.53
6/8/2000 71.6 72.1 68.3 68.8 94765600 22.97
6/9/2000 69.6 69.7 68.3 68.8 35710200 22.97
6/12/2000 69.0 69.0 66.4 66.9 49260600 22.32
6/13/2000 66.8 68.0 66.1 67.9 44289200 22.65
6/14/2000 69.8 71.0 69.5 70.5 79992400 23.53
6/15/2000 70.8 72.7 70.6 72.4 65592600 24.16
6/16/2000 72.6 73.1 71.5 72.6 68710600 24.22
6/19/2000 72.6 73.8 72.0 73.7 46604800 24.59
6/20/2000 73.9 75.3 73.8 74.9 62275000 25.01
6/21/2000 77.0 82.2 76.9 80.7 1.6E+08 26.93
6/22/2000 81.4 82.0 79.3 79.9 87315200 26.66
6/23/2000 79.9 80.1 77.0 77.7 49811600 25.93
6/26/2000 77.5 80.1 77.5 79.5 48287000 26.53
6/27/2000 79.3 80.1 78.4 78.8 31071200 26.30
6/28/2000 79.0 80.1 78.6 78.9 37459200 26.35
6/29/2000 78.3 78.9 77.1 77.2 38449000 25.76
6/30/2000 77.1 80.0 76.7 80.0 52356400 26.70
7/3/2000 79.7 80.1 79.4 80.0 15734800 26.70
7/5/2000 79.9 79.9 78.3 78.5 34824400 26.20
7/6/2000 78.9 81.7 78.5 80.9 47873200 27.01
7/7/2000 81.3 82.9 80.6 82.0 54153200 27.37
7/10/2000 80.7 81.3 79.4 79.4 52689800 26.51
7/11/2000 78.8 80.5 78.5 79.1 37164800 26.41
7/12/2000 78.3 81.0 77.2 80.3 58370200 26.80
7/13/2000 78.8 80.0 77.4 79.9 80843200 26.68
7/14/2000 79.5 79.8 78.4 78.9 51180600 26.35
7/17/2000 78.3 79.6 77.5 78.2 53992800 26.10
7/18/2000 77.6 79.5 77.4 78.5 70617200 26.20
7/19/2000 76.1 77.5 72.8 73.1 1.4E+08 24.41
7/20/2000 73.4 75.3 73.1 74.8 54690600 24.97
7/21/2000 74.8 75.0 71.9 72.3 56100600 24.13
7/24/2000 72.1 72.1 70.0 70.6 56165600 23.55
7/25/2000 70.8 71.0 68.4 69.0 64188600 23.03
7/26/2000 69.1 69.5 67.3 67.8 85404600 22.63
7/27/2000 67.9 70.1 67.5 69.4 74337600 23.15
7/28/2000 70.9 71.8 69.6 69.7 75645600 23.26
7/31/2000 70.2 71.1 69.3 69.8 70283800 23.30
8/1/2000 69.9 70.1 68.2 68.7 47163600 22.92
8/2/2000 68.6 70.4 68.5 69.4 48269200 23.15
8/3/2000 68.2 70.4 68.1 70.3 54543400 23.45
8/4/2000 69.4 69.9 68.2 69.1 38107400 23.07
8/7/2000 70.2 71.1 69.8 70.0 52741800 23.36
8/8/2000 70.1 74.7 70.0 74.1 1.38E+08 24.74
8/9/2000 73.8 74.9 73.1 74.3 63945600 24.78
8/10/2000 73.8 74.1 71.8 72.6 48986000 24.24
8/11/2000 72.4 72.7 71.6 72.4 35629600 24.18
8/14/2000 72.3 73.4 71.4 72.2 53427000 24.09
8/15/2000 72.0 73.0 71.5 71.6 40714200 23.91
8/16/2000 71.9 72.3 70.6 71.0 44976200 23.70
8/17/2000 71.1 72.0 70.6 71.6 36112800 23.88
8/18/2000 71.1 71.4 70.0 71.0 54438800 23.70
8/21/2000 70.7 70.8 70.1 70.6 34119600 23.57
8/22/2000 70.8 72.4 70.2 71.3 54428200 23.78
8/23/2000 70.8 71.1 70.4 70.8 36726800 23.61
8/24/2000 70.6 71.2 69.9 71.1 42405400 23.74
8/25/2000 70.7 71.7 70.6 70.6 52729400 23.57
8/28/2000 70.2 72.1 70.1 71.3 56421600 23.80
8/29/2000 71.2 72.8 70.9 70.9 59400200 23.68
8/30/2000 70.7 70.9 69.7 70.0 53498800 23.36
8/31/2000 70.9 72.0 69.7 69.8 72575400 23.30
9/1/2000 70.0 70.6 69.7 70.2 37629800 23.43
9/5/2000 70.0 70.7 69.8 70.1 50755200 23.40
9/6/2000 70.1 70.7 69.3 69.4 62960800 23.18
9/7/2000 70.0 72.1 69.4 70.1 1.12E+08 23.38
9/8/2000 70.4 70.9 69.2 69.3 56709600 23.13
9/11/2000 69.1 69.7 68.1 68.8 48495200 22.97
9/12/2000 68.8 69.3 67.6 68.1 46781200 22.74
9/13/2000 67.6 68.8 67.2 68.3 40744800 22.78
9/14/2000 68.7 68.8 65.7 65.8 78503000 21.97
9/15/2000 65.4 65.6 63.3 64.2 99915200 21.42
9/18/2000 64.3 64.6 62.2 63.0 69037800 21.03
9/19/2000 63.6 65.8 63.4 65.0 79311200 21.69
9/20/2000 64.9 65.0 63.2 64.3 67791400 21.44
9/21/2000 64.0 65.1 63.6 64.2 48952200 21.42
9/22/2000 61.1 63.5 61.0 63.3 84476600 21.11
9/25/2000 63.3 63.5 60.4 61.3 53484200 20.44
9/26/2000 60.9 65.9 60.4 62.7 1.56E+08 20.92
9/27/2000 63.4 63.6 59.8 60.6 1.06E+08 20.23
9/28/2000 60.8 61.9 60.6 61.3 52360400 20.46
9/29/2000 61.0 61.3 58.6 60.3 74053600 20.13
10/2/2000 60.5 60.8 58.3 59.1 58562400 19.73
10/3/2000 59.6 59.8 56.5 56.6 85374000 18.88
10/4/2000 56.4 56.6 54.5 55.4 1.36E+08 18.50
10/5/2000 55.5 57.3 55.3 55.4 81099400 18.48
10/6/2000 55.8 56.8 54.8 55.6 61794000 18.54
10/9/2000 55.6 55.8 53.0 54.2 58323600 18.09
10/10/2000 53.9 55.6 53.8 54.6 62066200 18.21
10/11/2000 54.0 56.9 54.0 55.8 1.01E+08 18.61
10/12/2000 56.3 56.9 53.8 54.4 90219600 18.15
10/13/2000 53.9 54.9 52.1 53.8 1.05E+08 17.94
10/16/2000 53.5 53.8 49.6 50.4 1.2E+08 16.81
10/17/2000 51.9 52.4 50.3 50.4 81276600 16.83
10/18/2000 49.6 53.3 48.4 51.8 1.11E+08 17.27
10/19/2000 58.4 62.2 58.0 61.9 2.57E+08 20.65
10/20/2000 61.3 66.1 61.1 65.2 1.6E+08 21.76
10/23/2000 64.6 66.3 60.7 62.1 1.85E+08 20.73
10/24/2000 62.6 62.9 60.2 61.5 94427400 20.53
10/25/2000 61.9 63.4 60.4 61.3 1.68E+08 20.44
10/26/2000 61.0 65.1 60.8 64.4 1.15E+08 21.51
10/27/2000 64.7 69.2 64.6 67.7 1.24E+08 22.59
10/30/2000 67.5 70.1 67.4 69.1 1.1E+08 23.05
10/31/2000 69.0 69.5 68.0 68.9 1.04E+08 22.99
11/1/2000 68.5 70.1 68.4 69.6 81309400 23.24
11/2/2000 70.4 70.8 69.6 70.3 77985200 23.47
11/3/2000 69.3 69.6 68.1 68.3 68711000 22.78
11/6/2000 68.7 70.1 68.3 69.5 74851400 23.20
11/7/2000 69.8 71.9 69.5 70.5 1.04E+08 23.53
11/8/2000 71.1 72.4 68.0 69.4 2.06E+08 23.18
11/9/2000 68.5 71.3 68.4 70.9 91058600 23.65
11/10/2000 69.9 70.3 66.8 67.4 93744400 22.49
11/13/2000 66.7 68.1 64.4 66.4 83364800 22.17
11/14/2000 68.0 69.8 67.3 68.8 84218600 22.97
11/15/2000 69.1 70.9 68.7 70.1 60422200 23.38
11/16/2000 69.4 71.5 68.9 68.9 92128600 23.01
11/17/2000 69.4 70.0 67.8 69.1 1.07E+08 23.05
11/20/2000 68.1 68.5 65.6 67.2 80157200 22.42
11/21/2000 67.4 69.3 67.4 67.8 59487600 22.61
11/22/2000 66.1 69.5 66.0 68.3 76343200 22.78
11/24/2000 69.0 70.4 68.5 69.9 34439200 23.34
11/27/2000 71.4 72.3 70.6 70.7 85307600 23.59
11/28/2000 69.4 69.8 66.8 67.0 1.27E+08 22.36
11/29/2000 66.8 67.1 63.3 65.1 98280400 21.71
11/30/2000 62.0 62.1 57.0 57.4 1.97E+08 19.15
12/1/2000 58.1 60.6 56.1 56.6 1.1E+08 18.90
12/4/2000 57.3 59.0 55.2 56.4 80407200 18.84
12/5/2000 59.2 60.5 58.3 59.9 1.02E+08 19.98
12/6/2000 60.0 60.1 56.1 56.7 90560800 18.92
12/7/2000 53.4 54.0 52.3 53.1 1.45E+08 17.73
12/8/2000 54.6 55.9 53.4 54.4 1.21E+08 18.17
12/11/2000 55.5 58.8 55.0 58.1 95576200 19.38
12/12/2000 57.8 60.0 56.8 58.4 63106000 19.48
12/13/2000 60.5 60.5 56.8 57.3 98360400 19.11
12/14/2000 57.9 58.7 55.4 55.5 71201400 18.52
12/15/2000 51.0 52.0 47.8 49.2 1.17E+08 16.42
12/18/2000 49.0 50.0 47.0 47.8 1.07E+08 15.96
12/19/2000 47.4 48.0 44.5 44.8 1.2E+08 14.96
12/20/2000 42.8 44.0 41.4 41.5 1.49E+08 13.85
12/21/2000 40.8 45.1 40.3 43.4 1.63E+08 14.50
12/22/2000 44.8 47.1 44.8 46.4 1.1E+08 15.50
12/26/2000 46.9 48.6 45.9 46.9 66941600 15.64
12/27/2000 46.1 46.8 45.0 46.4 69003800 15.50
12/28/2000 45.1 46.3 43.9 44.6 77619200 14.87
12/29/2000 43.9 45.8 43.0 43.4 99977600 14.48
1/2/2001 44.1 45.0 42.9 43.4 82413200 14.48
1/3/2001 43.2 48.9 43.1 47.9 1.36E+08 16.00
1/4/2001 47.8 50.5 46.9 48.4 1.12E+08 16.17
1/5/2001 48.5 49.9 47.6 49.1 93414600 16.40
1/8/2001 48.9 49.8 46.7 48.9 79817600 16.33
1/9/2001 50.0 52.6 49.8 51.8 1.15E+08 17.29
1/10/2001 51.0 53.8 50.8 52.9 90230200 17.65
1/11/2001 53.0 55.8 52.3 55.0 1.02E+08 18.36
1/12/2001 54.9 55.0 52.5 53.5 73712000 17.86
1/16/2001 53.4 53.5 51.1 52.6 68462400 17.54
1/17/2001 53.6 54.9 52.6 52.9 72844200 17.67
1/18/2001 53.7 56.2 52.6 55.5 1.1E+08 18.52
1/19/2001 60.0 61.4 58.9 61.0 2.09E+08 20.36
1/22/2001 60.8 61.0 59.0 60.1 76673000 20.07
1/23/2001 59.8 60.9 58.9 60.6 70295200 20.21
1/24/2001 61.0 63.4 60.8 62.9 1.1E+08 21.01
1/25/2001 62.8 64.0 61.6 61.8 85657400 20.63
1/26/2001 61.0 64.3 61.0 64.0 93080000 21.36
1/29/2001 63.6 64.6 63.5 64.5 84983800 21.53
1/30/2001 64.5 64.8 62.9 63.4 57276800 21.15
1/31/2001 63.0 63.8 61.0 61.1 81898800 20.38
2/1/2001 60.8 62.6 60.4 62.4 71792800 20.82
2/2/2001 62.5 63.4 60.8 60.8 71100000 20.30
2/5/2001 60.8 62.1 60.3 61.9 51399200 20.67
2/6/2001 62.1 63.8 61.7 62.6 96442000 20.88
2/7/2001 62.0 65.1 61.8 64.7 1.26E+08 21.59
2/8/2001 63.8 64.5 62.0 62.3 88041200 20.78
2/9/2001 61.3 61.6 58.5 59.1 1.01E+08 19.73
2/12/2001 58.8 59.4 57.2 58.8 71289400 19.61
2/13/2001 59.6 61.1 58.1 58.2 76070600 19.42
2/14/2001 57.6 59.0 56.4 58.4 61728400 19.48
2/15/2001 59.0 60.2 57.9 58.8 65627800 19.63
2/16/2001 57.0 58.3 56.1 57.3 66958400 19.13
2/20/2001 57.4 58.3 55.4 55.9 60730800 18.65
2/21/2001 55.3 58.1 55.2 56.3 63947200 18.77
2/22/2001 56.3 56.8 53.9 55.2 1.01E+08 18.42
2/23/2001 54.4 57.5 54.3 56.8 92620600 18.94
2/26/2001 57.6 59.9 57.4 59.6 87936800 19.88
2/27/2001 59.4 61.2 58.7 59.4 99148600 19.82
2/28/2001 59.6 60.1 58.2 59.0 84608400 19.69
3/1/2001 58.6 59.5 56.3 59.4 81781600 19.81
3/2/2001 57.5 58.1 56.4 56.7 79800800 18.92
3/5/2001 57.3 58.6 56.6 57.4 49383600 19.17
3/6/2001 58.6 60.0 58.4 59.4 66781800 19.84
3/7/2001 59.9 61.1 59.3 60.7 59743600 20.25
3/8/2001 60.3 60.6 58.4 59.3 54626000 19.77
3/9/2001 57.9 58.2 54.9 56.7 1.04E+08 18.92
3/12/2001 54.7 55.0 51.6 51.9 1.14E+08 17.33
3/13/2001 52.2 54.8 52.0 54.2 91035600 18.09
3/14/2001 52.5 55.3 52.2 54.0 90686200 18.02
3/15/2001 55.3 56.1 53.5 53.7 71638400 17.92
3/16/2001 52.5 55.1 52.5 54.6 1.13E+08 18.21
3/19/2001 54.5 55.5 53.1 54.3 61036400 18.13
3/20/2001 54.6 56.1 52.6 52.7 91822800 17.58
3/21/2001 52.3 53.3 49.8 50.1 1.25E+08 16.71
3/22/2001 50.6 54.1 50.5 54.0 1.26E+08 18.02
3/23/2001 54.9 57.0 54.4 56.6 99519600 18.88
3/26/2001 57.1 57.5 55.6 56.1 63118600 18.71
3/27/2001 56.1 58.6 55.9 58.3 95135600 19.44
3/28/2001 57.4 57.9 55.4 55.6 78681600 18.54
3/29/2001 55.4 57.2 54.6 55.4 86985000 18.48
3/30/2001 55.8 56.2 53.9 54.7 91201600 18.25
4/2/2001 54.8 56.9 54.6 55.8 75924000 18.63
4/3/2001 55.3 55.3 52.8 53.4 94187600 17.81
4/4/2001 53.4 55.0 51.1 51.9 1.04E+08 17.33
4/5/2001 53.8 57.4 53.5 56.8 1.13E+08 18.94
4/6/2001 56.4 57.2 55.1 56.2 92622000 18.75
4/9/2001 56.6 57.4 55.7 57.2 56295600 19.07
4/10/2001 58.0 60.1 57.8 59.7 1.09E+08 19.92
4/11/2001 60.7 61.5 59.7 60.0 1.1E+08 20.04
4/12/2001 59.6 62.3 59.3 62.2 87520000 20.75
4/16/2001 61.4 61.6 60.1 60.8 65857400 20.29
4/17/2001 60.5 62.1 60.0 61.5 85149200 20.52
4/18/2001 63.4 66.3 63.0 65.4 1.57E+08 21.84
4/19/2001 65.8 69.0 65.8 68.0 1.59E+08 22.71
4/20/2001 70.3 71.1 68.5 69.0 1.93E+08 23.03
4/23/2001 68.1 68.5 66.9 68.3 92171200 22.78
4/24/2001 68.2 69.9 67.1 67.6 89176600 22.55
4/25/2001 67.6 69.8 67.3 69.7 76744000 23.26
4/26/2001 70.1 71.0 68.3 69.1 1.19E+08 23.07
4/27/2001 69.5 69.7 66.2 67.1 1.22E+08 22.40
4/30/2001 68.5 69.1 67.7 67.8 74368200 22.61
5/1/2001 67.7 70.3 67.6 70.2 83702800 23.42
5/2/2001 71.0 71.2 69.3 69.8 92864400 23.28
5/3/2001 69.3 70.2 68.1 68.5 66273400 22.87
5/4/2001 68.0 71.1 68.0 70.8 1.2E+08 23.61
5/7/2001 70.8 72.2 70.7 71.4 1.09E+08 23.82
5/8/2001 71.8 72.1 70.8 72.1 75084000 24.05
5/9/2001 71.2 71.3 69.9 70.4 76676600 23.50
5/10/2001 71.1 71.2 70.0 70.0 64334600 23.36
5/11/2001 70.0 70.0 68.7 69.4 51128800 23.16
5/14/2001 69.1 69.2 68.3 68.7 44968000 22.94
5/15/2001 68.7 69.3 68.0 68.3 61385600 22.79
5/16/2001 67.7 69.9 67.3 69.2 91893800 23.08
5/17/2001 69.1 70.1 67.6 68.2 1.07E+08 22.75
5/18/2001 67.7 69.2 67.3 68.1 90605400 22.73
5/21/2001 68.1 70.0 67.8 68.8 1.03E+08 22.96
5/22/2001 69.4 70.3 69.2 70.3 83455600 23.47
5/23/2001 70.4 71.6 69.5 69.7 93637400 23.26
5/24/2001 69.9 71.8 69.3 71.7 80781600 23.94
5/25/2001 71.7 71.9 70.4 70.9 52747600 23.67
5/29/2001 70.8 71.8 70.1 70.3 71210800 23.48
5/30/2001 69.6 70.6 68.7 69.2 86501800 23.09
5/31/2001 69.5 70.4 68.4 69.2 70682600 23.09
6/1/2001 69.6 70.7 68.7 70.3 57587600 23.48
6/4/2001 70.6 71.0 69.8 70.8 43736600 23.62
6/5/2001 70.8 73.1 70.5 72.6 89454200 24.23
6/6/2001 72.9 73.5 71.6 72.4 80022800 24.15
6/7/2001 72.1 73.7 72.1 73.7 66960000 24.59
6/8/2001 73.7 73.8 72.1 73.2 51867000 24.43
6/11/2001 72.8 72.8 71.5 72.1 47345600 24.07
6/12/2001 71.0 72.4 70.8 72.1 66714600 24.06
6/13/2001 72.1 72.3 70.6 70.7 55302400 23.59
6/14/2001 70.2 70.6 68.4 68.9 71972400 23.00
6/15/2001 67.5 68.3 66.4 68.0 1.08E+08 22.70
6/18/2001 67.9 68.0 66.0 66.9 56846800 22.32
6/19/2001 68.2 68.8 66.8 67.3 63457400 22.47
6/20/2001 67.1 69.6 67.1 69.4 64108400 23.17
6/21/2001 69.2 70.6 68.9 69.8 69603800 23.31
6/22/2001 70.0 70.6 68.6 68.8 51092000 22.97
6/25/2001 69.1 69.8 67.8 68.8 49215600 22.98
6/26/2001 67.8 70.2 67.7 70.1 63077000 23.41
6/27/2001 69.9 71.5 69.4 71.1 69199800 23.74
6/28/2001 71.6 76.2 70.5 72.7 1.29E+08 24.28
6/29/2001 72.6 73.4 71.4 73.0 94283800 24.36
7/2/2001 72.1 73.2 70.2 70.6 72810200 23.56
7/3/2001 70.3 70.8 69.9 70.5 28037400 23.52
7/5/2001 70.2 70.7 68.4 68.5 49242600 22.87
7/6/2001 68.3 68.4 65.7 66.1 67467800 22.05
7/9/2001 66.2 66.9 65.0 65.7 66476600 21.92
7/10/2001 65.9 66.3 64.3 64.5 66562600 21.52
7/11/2001 64.2 66.8 64.2 66.5 73822600 22.19
7/12/2001 70.7 72.1 70.3 71.6 1.28E+08 23.90
7/13/2001 71.4 72.0 70.9 71.3 58934600 23.81
7/16/2001 71.4 72.2 70.2 71.2 55990800 23.76
7/17/2001 70.7 72.0 70.1 71.8 63241000 23.97
7/18/2001 70.6 71.5 69.9 70.6 57590800 23.55
7/19/2001 71.2 73.0 71.2 72.6 76549400 24.22
7/20/2001 68.0 69.4 67.9 69.2 1.24E+08 23.09
7/23/2001 69.2 69.2 66.3 67.1 79999400 22.39
7/24/2001 67.0 68.0 65.7 66.3 67530200 22.13
7/25/2001 66.3 67.5 65.6 67.5 74065400 22.52
7/26/2001 67.1 67.3 65.5 66.6 77974000 22.22
7/27/2001 66.1 66.3 65.1 65.5 65396000 21.85
7/30/2001 65.7 66.9 65.5 65.8 42196400 21.96
7/31/2001 66.0 67.4 65.8 66.2 59031600 22.09
8/1/2001 66.8 66.8 65.8 66.5 55679000 22.18
8/2/2001 67.2 67.5 66.3 67.4 54198400 22.51
8/3/2001 67.3 67.4 66.0 66.9 43260400 22.32
8/6/2001 66.5 67.1 65.7 66.1 27831600 22.07
8/7/2001 66.0 67.1 66.0 66.3 31347800 22.14
8/8/2001 66.5 67.2 64.5 64.9 54996400 21.65
8/9/2001 65.0 65.6 64.3 65.0 45536200 21.70
8/10/2001 64.8 65.9 62.9 65.5 51756400 21.87
8/13/2001 65.2 66.0 64.8 65.8 32675400 21.97
8/14/2001 65.8 66.1 64.4 64.7 36481200 21.59
8/15/2001 64.7 65.1 63.2 63.2 39503000 21.09
8/16/2001 62.8 64.7 62.7 64.6 43905600 21.57
8/17/2001 63.8 64.1 61.5 61.9 52234200 20.65
8/20/2001 61.7 62.8 61.1 62.7 48371200 20.93
8/21/2001 62.7 63.2 60.7 60.8 47111800 20.29
8/22/2001 61.1 61.2 59.1 60.7 78107200 20.25
8/23/2001 60.7 61.5 59.0 59.1 51813200 19.73
8/24/2001 59.6 62.3 59.2 62.0 63399000 20.71
8/27/2001 61.9 63.4 61.6 62.3 44562800 20.80
8/28/2001 62.3 63.0 60.6 60.7 47422800 20.27
8/29/2001 61.0 61.3 59.5 60.3 48170000 20.11
8/30/2001 59.0 59.7 56.5 56.9 97632000 19.00
8/31/2001 56.8 58.1 56.3 57.0 57900800 19.04
9/4/2001 57.2 59.1 56.1 56.1 67189200 18.72
9/5/2001 56.2 58.4 55.4 57.7 89470600 19.27
9/6/2001 56.6 58.4 55.9 56.0 1.12E+08 18.70
9/7/2001 56.1 57.4 55.3 55.4 89863800 18.49
9/10/2001 54.9 58.0 54.7 57.6 84471800 19.22
9/17/2001 54.0 55.1 52.8 52.9 1.28E+08 17.66
9/18/2001 53.4 55.0 53.2 54.3 83182600 18.13
9/19/2001 54.5 54.7 50.6 53.9 1.27E+08 17.98
9/20/2001 52.3 52.6 50.7 50.8 1.18E+08 16.94
9/21/2001 47.9 50.6 47.5 49.7 1.85E+08 16.59
9/24/2001 50.7 52.5 49.9 52.0 85580200 17.36
9/25/2001 52.3 53.0 50.2 51.3 84940600 17.12
9/26/2001 51.5 51.8 49.5 50.3 58524400 16.78
9/27/2001 50.1 50.7 48.0 50.0 81191200 16.67
9/28/2001 49.6 51.6 49.0 51.2 1.17E+08 17.08
10/1/2001 50.9 52.5 50.4 51.8 69999600 17.29
10/2/2001 51.6 53.5 51.6 53.0 80860800 17.71
10/3/2001 52.5 56.9 52.4 56.2 97199200 18.77
10/4/2001 56.9 58.4 56.2 56.4 1.02E+08 18.84
10/5/2001 56.2 58.0 54.9 57.7 80844400 19.26
10/8/2001 56.8 58.7 56.7 58.0 60605800 19.37
10/9/2001 57.5 57.6 54.2 54.6 99477600 18.21
10/10/2001 53.6 55.8 53.0 55.5 86349200 18.53
10/11/2001 55.8 56.8 54.6 56.3 83742600 18.80
10/12/2001 55.7 56.6 54.5 56.4 63307000 18.82
10/15/2001 55.9 58.5 55.8 58.1 68437000 19.38
10/16/2001 57.9 58.9 57.2 58.5 66169000 19.51
10/17/2001 59.1 59.3 56.0 56.0 73710600 18.70
10/18/2001 56.3 57.6 55.5 56.8 78348000 18.94
10/19/2001 57.4 58.0 55.6 57.9 91219600 19.32
10/22/2001 57.9 60.2 57.5 60.2 72323600 20.08
10/23/2001 60.5 61.4 59.4 60.4 80325000 20.17
10/24/2001 60.5 61.6 59.6 61.3 79141400 20.47
10/25/2001 60.6 62.6 59.6 62.6 75318200 20.88
10/26/2001 62.3 63.6 62.1 62.2 64509400 20.76
10/29/2001 62.1 62.2 59.5 59.6 55129400 19.91
10/30/2001 58.9 59.5 58.2 58.9 57395600 19.65
10/31/2001 59.3 60.7 58.1 58.2 64700000 19.41
11/1/2001 60.1 62.3 59.6 61.8 1.1E+08 20.64
11/2/2001 61.9 63.0 60.5 61.4 83360000 20.49
11/5/2001 61.9 64.0 61.8 63.3 66401600 21.12
11/6/2001 62.7 64.9 62.2 64.8 68612000 21.62
11/7/2001 64.2 65.1 64.0 64.3 58899000 21.44
11/8/2001 64.5 66.1 63.7 64.4 74227800 21.50
11/9/2001 64.3 65.7 63.9 65.2 48013600 21.76
11/12/2001 64.7 66.4 63.7 65.8 57752800 21.96
11/13/2001 66.8 67.9 66.6 67.9 60159600 22.66
11/14/2001 68.2 68.3 65.8 65.9 88625600 22.01
11/15/2001 66.1 67.1 65.4 66.1 77922000 22.07
11/16/2001 66.4 66.6 64.9 65.8 59249000 21.94
11/19/2001 66.3 67.0 65.7 66.5 56005000 22.21
11/20/2001 66.4 67.8 65.0 65.4 65921800 21.83
11/21/2001 64.4 64.6 63.5 64.1 50785200 21.38
11/23/2001 64.4 64.8 63.6 64.7 15754600 21.60
11/26/2001 65.0 65.7 64.4 65.1 41983600 21.74
11/27/2001 64.8 65.1 62.8 63.7 90819000 21.27
11/28/2001 63.2 64.1 62.7 62.8 54536600 20.96
11/29/2001 63.1 64.9 63.0 64.8 54034400 21.64
11/30/2001 64.7 65.1 63.9 64.2 48234200 21.43
12/3/2001 63.8 65.2 63.8 64.8 47211800 21.62
12/4/2001 65.0 66.1 64.1 66.0 51005800 22.03
12/5/2001 66.5 68.2 65.2 68.1 74243000 22.73
12/6/2001 68.0 69.0 67.6 68.7 56026200 22.91
12/7/2001 68.3 68.8 66.6 67.8 42334800 22.64
12/10/2001 67.5 68.4 66.9 67.1 38367400 22.38
12/11/2001 67.7 68.1 67.1 67.3 54334000 22.47
12/12/2001 67.2 68.0 66.3 67.9 47884200 22.68
12/13/2001 67.1 68.2 66.1 66.3 53227800 22.12
12/14/2001 66.0 67.9 65.9 67.4 43000600 22.51
12/17/2001 67.2 69.1 67.2 69.0 57079800 23.02
12/18/2001 68.9 69.4 68.6 69.3 47255200 23.12
12/19/2001 68.6 69.9 68.4 69.5 56996200 23.19
12/20/2001 69.2 69.3 66.6 66.8 78585000 22.28
12/21/2001 68.0 68.0 67.0 67.5 84307600 22.54
12/24/2001 67.7 68.0 67.2 67.3 11701600 22.45
12/26/2001 67.4 69.1 67.4 67.7 29328000 22.59
12/27/2001 68.0 68.7 67.3 67.8 32406600 22.65
12/28/2001 68.2 68.8 67.7 67.9 28787200 22.65
12/31/2001 67.8 68.5 66.3 66.3 43006200 22.11
1/2/2002 66.7 67.1 65.5 67.0 48124000 22.37
1/3/2002 67.1 69.3 67.1 69.2 67590800 23.11
1/4/2002 69.3 69.9 68.7 68.9 52731400 23.00
1/7/2002 69.8 70.0 68.3 68.6 58508800 22.88
1/8/2002 68.7 69.9 68.0 69.4 47736400 23.16
1/9/2002 69.7 70.6 68.6 68.7 76304000 22.93
1/10/2002 68.5 69.8 68.1 69.3 50296600 23.12
1/11/2002 69.5 70.3 68.1 68.6 72993200 22.90
1/14/2002 68.3 69.0 67.7 68.5 50997800 22.85
1/15/2002 68.7 69.6 68.5 69.6 60717400 23.21
1/16/2002 68.8 69.8 67.8 67.9 61955400 22.65
1/17/2002 68.5 70.0 68.4 69.9 78958000 23.32
1/18/2002 67.1 67.8 65.4 66.1 1.07E+08 22.06
1/22/2002 66.6 66.6 64.3 64.5 76837200 21.51
1/23/2002 64.1 64.7 63.2 63.7 80403000 21.27
1/24/2002 64.1 65.2 63.8 64.6 83886000 21.56
1/25/2002 64.2 64.8 63.5 63.8 48981200 21.29
1/28/2002 64.2 64.4 62.9 63.8 41622000 21.30
1/29/2002 63.9 64.5 62.0 62.3 58666000 20.80
1/30/2002 62.5 62.9 61.3 62.8 66100000 20.98
1/31/2002 63.1 63.8 62.1 63.7 69566200 21.26
2/1/2002 64.2 64.5 62.5 62.7 63462200 20.91
2/4/2002 62.4 62.7 60.8 61.1 70308400 20.40
2/5/2002 60.8 62.2 60.5 61.2 66772600 20.41
2/6/2002 61.6 61.9 60.3 60.4 66103000 20.16
2/7/2002 60.3 61.6 59.8 59.8 63314000 19.96
2/8/2002 60.1 60.7 58.8 60.7 61283000 20.24
2/11/2002 60.0 61.2 59.6 61.1 50899600 20.40
2/12/2002 60.5 60.8 60.0 60.1 44973800 20.07
2/13/2002 60.3 61.9 60.0 61.8 54168600 20.63
2/14/2002 62.0 63.0 61.3 61.7 57267000 20.59
2/15/2002 61.7 62.1 60.2 60.2 50179800 20.10
2/19/2002 59.9 60.1 58.6 58.9 52262600 19.67
2/20/2002 59.4 60.4 58.8 59.9 50492000 19.99
2/21/2002 59.7 60.3 58.0 58.0 59398400 19.37
2/22/2002 58.0 58.8 57.2 58.0 71347800 19.35
2/25/2002 57.9 59.9 57.9 59.1 51832200 19.72
2/26/2002 59.1 60.0 57.9 58.5 63276200 19.54
2/27/2002 59.1 60.2 58.0 58.4 65750000 19.49
2/28/2002 58.8 59.7 58.1 58.3 68068000 19.47
3/1/2002 59.0 61.4 58.8 61.4 62115600 20.48
3/4/2002 61.2 63.5 60.9 63.3 74464200 21.13
3/5/2002 63.0 63.9 62.3 63.1 55926400 21.05
3/6/2002 62.9 63.7 62.2 63.6 49835400 21.24
3/7/2002 63.7 63.9 61.9 62.7 58079200 20.93
3/8/2002 63.6 64.7 63.2 64.0 57701800 21.34
3/11/2002 63.5 65.0 63.0 64.3 43718200 21.47
3/12/2002 62.5 62.8 61.7 62.5 66407200 20.87
3/13/2002 62.1 63.0 62.0 62.1 44387400 20.73
3/14/2002 62.1 62.2 61.0 61.2 51819600 20.43
3/15/2002 61.0 62.5 61.0 62.5 69086800 20.86
3/18/2002 62.7 63.0 61.2 62.1 52296800 20.74
3/19/2002 62.2 63.0 61.5 62.2 36376400 20.77
3/20/2002 61.4 62.0 60.1 60.1 55235200 20.06
3/21/2002 60.2 61.6 59.8 61.4 46123400 20.48
3/22/2002 61.0 61.1 60.2 60.5 41341400 20.18
3/25/2002 60.5 60.8 59.2 59.2 47752400 19.77
3/26/2002 59.1 60.9 58.3 59.1 69357200 19.72
3/27/2002 58.8 59.9 58.6 59.4 47318400 19.84
3/28/2002 60.0 60.7 59.7 60.3 43901200 20.13
4/1/2002 59.8 60.4 59.2 60.4 47010000 20.15
4/2/2002 58.9 59.1 57.1 57.3 76509400 19.12
4/3/2002 57.4 57.6 55.5 56.3 76931400 18.80
4/4/2002 56.0 57.0 55.4 56.5 61763800 18.84
4/5/2002 56.9 57.3 55.8 55.9 50166000 18.65
4/8/2002 54.3 57.3 54.3 57.2 73389600 19.10
4/9/2002 57.3 57.4 54.8 54.9 63413000 18.31
4/10/2002 55.1 57.1 55.1 56.3 75636400 18.79
4/11/2002 55.9 56.5 54.5 54.8 58165800 18.29
4/12/2002 55.2 56.3 54.9 55.9 52297600 18.67
4/15/2002 56.0 56.8 55.4 55.7 47388800 18.59
4/16/2002 56.4 58.1 56.4 57.8 51921600 19.29
4/17/2002 58.0 58.3 56.4 56.6 55158600 18.90
4/18/2002 56.8 57.3 52.7 56.4 74794800 18.81
4/19/2002 57.4 58.0 56.9 57.2 1.04E+08 19.09
4/22/2002 56.5 56.7 55.0 55.6 51465200 18.55
4/23/2002 55.7 55.8 53.3 54.0 68281400 18.02
4/24/2002 53.8 54.4 53.0 53.0 61220400 17.70
4/25/2002 52.9 54.5 52.9 53.7 57290400 17.93
4/26/2002 54.1 54.5 51.5 51.5 62776600 17.19
4/29/2002 51.5 52.9 51.4 52.2 70246000 17.44
4/30/2002 52.1 53.3 51.9 52.3 77384000 17.44
5/1/2002 52.2 53.2 50.7 52.8 76413000 17.61
5/2/2002 52.6 54.1 51.2 51.2 79009200 17.09
5/3/2002 51.3 51.7 49.5 49.6 71628000 16.54
5/6/2002 49.4 50.5 48.4 48.6 66299400 16.23
5/7/2002 49.2 50.3 48.3 49.5 88385400 16.51
5/8/2002 51.3 55.0 51.2 55.0 1.01E+08 18.35
5/9/2002 54.4 55.0 51.9 52.1 83288200 17.40
5/10/2002 52.5 52.7 50.0 50.0 64408800 16.70
5/13/2002 50.5 52.9 49.8 52.7 64819000 17.59
5/14/2002 54.4 55.1 54.0 54.9 64832400 18.32
5/15/2002 54.5 56.4 53.9 54.8 70412000 18.27
5/16/2002 54.7 56.0 54.7 55.7 53406400 18.60
5/17/2002 56.2 56.4 55.3 56.0 54646200 18.70
5/20/2002 55.5 55.5 53.5 54.0 52115800 18.03
5/21/2002 54.0 54.6 52.1 52.2 63120000 17.42
5/22/2002 51.9 53.7 51.8 53.7 54169400 17.92
5/23/2002 53.7 54.8 53.0 54.8 51412800 18.30
5/24/2002 54.1 54.5 53.0 53.3 35982000 17.78
5/28/2002 53.6 53.7 51.8 52.3 49602000 17.46
5/29/2002 51.7 52.7 51.5 52.0 45393200 17.37
5/30/2002 51.6 53.4 51.4 52.6 63213000 17.57
5/31/2002 52.9 53.4 50.9 50.9 66468000 16.99
6/3/2002 51.0 51.6 49.2 49.4 88439000 16.49
6/4/2002 49.5 51.2 49.2 50.0 88008400 16.68
6/5/2002 50.4 51.8 50.3 51.7 66969400 17.24
6/6/2002 51.5 52.1 50.0 51.9 78703400 17.32
6/7/2002 49.9 52.6 49.9 52.0 97834400 17.35
6/10/2002 51.7 53.3 51.5 52.8 71825400 17.63
6/11/2002 53.2 54.2 52.4 52.6 74368200 17.55
6/12/2002 52.6 55.8 52.5 55.5 1.36E+08 18.54
6/13/2002 54.8 55.5 54.2 54.2 79771600 18.10
6/14/2002 53.2 55.5 53.0 55.3 1.09E+08 18.44
6/17/2002 55.7 56.4 55.4 55.7 94486600 18.58
6/18/2002 55.5 56.3 55.3 56.0 77518400 18.69
6/19/2002 55.5 55.9 54.3 54.4 81247000 18.14
6/20/2002 54.4 55.1 53.9 54.1 86401200 18.06
6/21/2002 53.4 54.5 52.3 52.3 1.17E+08 17.45
6/24/2002 52.1 54.6 51.8 54.2 1.05E+08 18.08
6/25/2002 54.7 55.0 52.8 53.0 84025200 17.67
6/26/2002 51.0 54.4 51.0 54.1 1.12E+08 18.07
6/27/2002 54.6 54.9 52.9 54.9 95812400 18.33
6/28/2002 54.5 55.8 54.0 54.7 89555600 18.26
7/1/2002 54.1 54.4 52.6 52.7 66473800 17.58
7/2/2002 52.4 52.9 51.3 51.4 82814200 17.17
7/3/2002 51.2 52.5 50.5 51.8 80936600 17.30
7/5/2002 53.1 54.9 53.0 54.8 35673600 18.31
7/8/2002 54.4 54.9 52.6 52.9 63199400 17.66
7/9/2002 53.3 54.7 53.0 53.2 85277200 17.76
7/10/2002 53.7 54.2 52.1 52.2 90673400 17.44
7/11/2002 52.0 53.1 51.3 52.9 1.3E+08 17.66
7/12/2002 53.4 53.7 51.5 51.9 95733800 17.31
7/15/2002 51.4 51.9 48.0 51.8 1.37E+08 17.29
7/16/2002 51.3 52.8 50.6 51.3 97154600 17.10
7/17/2002 52.5 53.3 51.2 52.0 98034800 17.36
7/18/2002 52.1 52.7 50.7 51.1 91053600 17.06
7/19/2002 49.9 50.9 48.8 49.6 1.13E+08 16.54
7/22/2002 49.0 50.0 45.9 47.5 1.8E+08 15.86
7/23/2002 46.5 46.8 43.0 43.0 1.68E+08 14.35
7/24/2002 41.8 46.4 41.4 46.2 2.02E+08 15.43
7/25/2002 45.5 45.7 42.4 42.8 1.63E+08 14.29
7/26/2002 43.7 45.4 43.7 45.3 1.24E+08 15.14
7/29/2002 46.8 48.3 46.5 48.3 1.12E+08 16.10
7/30/2002 47.5 48.8 47.3 48.1 1.23E+08 16.05
7/31/2002 47.6 48.0 46.4 48.0 93875600 16.01
8/1/2002 47.6 48.1 45.5 45.8 92002800 15.27
8/2/2002 45.5 45.8 43.8 44.4 85947600 14.82
8/5/2002 44.3 45.2 43.8 44.0 78941600 14.68
8/6/2002 44.9 47.3 44.8 45.7 88715800 15.24
8/7/2002 47.0 47.3 45.2 47.1 86349400 15.72
8/8/2002 47.1 49.0 46.4 48.9 88748000 16.32
8/9/2002 48.2 49.2 47.7 48.1 69049400 16.06
8/12/2002 47.6 48.8 47.6 48.5 56866600 16.18
8/13/2002 48.0 49.7 46.9 47.1 1E+08 15.71
8/14/2002 47.3 49.7 47.2 49.7 96706000 16.59
8/15/2002 50.0 50.7 48.8 49.8 98745600 16.61
8/16/2002 49.4 50.2 48.9 50.0 69334000 16.69
8/19/2002 50.0 52.0 49.8 52.0 79848200 17.36
8/20/2002 51.4 51.7 50.8 51.0 70317600 17.03
8/21/2002 51.6 52.4 51.2 52.3 81203400 17.45
8/22/2002 52.8 53.5 52.6 53.2 72517600 17.77
8/23/2002 52.7 52.8 51.8 52.2 57929200 17.43
8/26/2002 52.5 52.7 51.2 52.1 55652400 17.39
8/27/2002 52.3 52.5 50.7 50.8 65470200 16.97
8/28/2002 50.5 50.7 49.3 49.4 68875000 16.48
8/29/2002 48.9 51.0 48.5 50.6 94275600 16.88
8/30/2002 50.1 50.5 49.0 49.1 58138400 16.38
9/3/2002 48.5 48.5 47.0 47.0 74452600 15.69
9/4/2002 47.5 48.6 47.2 48.2 80232000 16.09
9/5/2002 47.5 47.5 45.9 45.9 90438800 15.32
9/6/2002 47.8 48.3 47.5 47.8 69918400 15.96
9/9/2002 47.3 49.0 46.6 48.7 81653200 16.25
9/10/2002 48.5 49.8 48.3 49.8 83950000 16.62
9/11/2002 50.2 51.1 48.5 48.6 77443200 16.21
9/12/2002 48.2 48.3 47.0 47.2 63726800 15.74
9/13/2002 46.9 48.3 46.8 47.9 59549200 15.99
9/16/2002 47.6 48.1 47.0 47.8 50166200 15.95
9/17/2002 48.7 48.9 47.2 47.3 73343400 15.78
9/18/2002 46.7 48.2 46.7 47.8 83951800 15.94
9/19/2002 46.7 47.8 46.6 47.2 77777600 15.75
9/20/2002 47.7 48.0 47.3 47.5 1.31E+08 15.84
9/23/2002 46.6 46.7 44.8 45.2 89783800 15.10
9/24/2002 44.8 46.5 44.6 45.6 1.04E+08 15.23
9/25/2002 46.4 47.0 45.0 46.5 1.07E+08 15.52
9/26/2002 47.1 47.5 46.0 46.2 1.01E+08 15.42
9/27/2002 46.0 47.1 45.2 45.3 81011600 15.10
9/30/2002 44.9 45.0 43.1 43.7 1.16E+08 14.60
10/1/2002 44.3 46.3 43.2 46.2 1.11E+08 15.43
10/2/2002 46.1 46.8 45.2 45.6 1.03E+08 15.22
10/3/2002 45.3 46.6 44.6 44.8 1.05E+08 14.95
10/4/2002 45.4 45.6 43.7 43.8 1.07E+08 14.61
10/7/2002 43.8 45.1 43.7 44.0 89790000 14.70
10/8/2002 44.8 46.0 44.1 45.0 1.16E+08 15.02
10/9/2002 44.2 45.5 43.8 44.0 1.23E+08 14.68
10/10/2002 44.0 46.6 43.3 46.4 1.19E+08 15.48
10/11/2002 47.4 48.9 47.0 48.9 1.09E+08 16.31
10/14/2002 48.3 49.3 47.8 49.3 76216200 16.45
10/15/2002 51.3 52.4 50.7 52.3 1.33E+08 17.45
10/16/2002 50.4 51.3 50.3 50.4 95437400 16.82
10/17/2002 52.3 52.5 50.0 50.8 1.83E+08 16.94
10/18/2002 52.6 53.2 51.1 53.2 1.53E+08 17.74
10/21/2002 52.0 53.0 51.4 52.5 1.12E+08 17.53
10/22/2002 51.4 51.9 51.0 51.7 87159000 17.25
10/23/2002 51.4 53.3 51.4 53.2 1.11E+08 17.76
10/24/2002 53.4 53.4 50.9 51.2 95833400 17.10
10/25/2002 51.3 52.8 51.2 52.7 75425800 17.58
10/28/2002 53.4 53.5 51.5 52.0 79906600 17.34
10/29/2002 52.2 52.5 50.8 52.1 90517200 17.38
10/30/2002 52.2 53.4 51.6 53.1 94451200 17.73
10/31/2002 53.2 54.1 52.8 53.5 1.06E+08 17.85
11/1/2002 52.4 53.2 51.9 53.0 1.05E+08 17.69
11/4/2002 56.8 57.3 55.5 56.1 1.4E+08 18.72
11/5/2002 55.8 56.8 55.6 56.7 76658200 18.92
11/6/2002 57.0 57.1 55.5 57.0 1.15E+08 19.03
11/7/2002 56.2 56.6 55.5 56.0 73699600 18.69
11/8/2002 56.0 56.5 55.0 55.1 64522200 18.39
11/11/2002 55.1 55.1 53.8 53.9 58341200 17.98
11/12/2002 54.1 55.4 53.9 54.5 81398600 18.19
11/13/2002 54.2 55.9 54.1 55.4 1.07E+08 18.48
11/14/2002 56.0 57.0 55.9 57.0 78337000 19.02
11/15/2002 56.6 56.9 55.7 56.7 77533600 18.92
11/18/2002 57.0 57.0 55.7 55.8 58086400 18.64
11/19/2002 55.5 55.8 54.3 54.9 76403400 18.31
11/20/2002 55.0 56.9 54.9 56.6 76435400 18.90
11/21/2002 57.0 58.0 56.8 57.8 82922200 19.30
11/22/2002 57.5 58.3 57.0 58.2 70002000 19.43
11/25/2002 58.1 58.6 57.6 58.2 61583000 19.43
11/26/2002 57.6 58.3 56.8 56.9 68650400 18.99
11/27/2002 57.6 58.6 57.4 58.1 55191800 19.38
11/29/2002 58.4 58.6 57.7 57.7 28393000 19.25
12/2/2002 58.7 59.0 57.0 57.7 63735000 19.25
12/3/2002 57.3 57.3 56.4 56.7 58457400 18.93
12/4/2002 56.1 57.4 55.8 56.5 83892000 18.87
12/5/2002 57.0 57.1 55.3 55.3 68435800 18.47
12/6/2002 54.9 55.7 54.2 55.5 71670200 18.51
12/9/2002 55.0 55.2 53.5 53.5 63862800 17.87
12/10/2002 53.6 54.5 53.5 54.0 63730200 18.03
12/11/2002 53.8 55.0 53.6 54.7 69186200 18.24
12/12/2002 55.0 55.1 53.7 54.2 55242000 18.08
12/13/2002 53.7 53.8 52.5 52.5 65245400 17.52
12/16/2002 53.0 54.5 52.7 54.5 60140400 18.18
12/17/2002 54.4 55.0 53.8 54.4 49549800 18.14
12/18/2002 53.8 54.4 52.8 53.5 62709400 17.87
12/19/2002 53.3 54.8 52.9 53.1 82686600 17.73
12/20/2002 53.5 53.7 53.0 53.0 98294600 17.70
12/23/2002 53.0 54.3 52.9 54.0 48798400 18.02
12/24/2002 53.5 54.2 53.5 53.8 18386000 17.96
12/26/2002 54.0 54.7 53.2 53.4 37228000 17.82
12/27/2002 53.3 54.0 52.9 53.0 40891600 17.68
12/30/2002 53.0 53.2 52.3 52.8 48019600 17.61
12/31/2002 52.7 53.0 51.3 51.7 58208800 17.26
1/2/2003 52.3 53.8 51.7 53.7 67025200 17.93
1/3/2003 53.6 53.8 52.9 53.8 55546800 17.95
1/6/2003 54.0 55.2 53.8 54.8 59456200 18.28
1/7/2003 54.9 56.0 54.7 55.8 80517400 18.62
1/8/2003 55.4 55.5 54.1 54.2 64566000 18.10
1/9/2003 54.7 55.9 54.5 55.8 61808000 18.63
1/10/2003 55.1 56.3 54.9 55.9 67730200 18.66
1/13/2003 56.5 56.8 55.8 56.4 60817800 18.82
1/14/2003 56.3 57.0 56.2 57.0 54206400 19.01
1/15/2003 57.0 57.3 56.2 56.3 59622600 18.78
1/16/2003 56.3 56.7 55.1 55.3 81371000 18.47
1/17/2003 52.9 53.0 51.3 51.5 1.56E+08 17.17
1/21/2003 51.9 52.2 51.3 51.3 86159200 17.13
1/22/2003 51.6 52.4 50.9 51.0 86948000 17.02
1/23/2003 52.0 52.5 51.5 52.3 71374800 17.45
1/24/2003 52.0 52.0 49.7 49.8 1.03E+08 16.64
1/27/2003 49.3 50.6 48.4 49.2 1.15E+08 16.41
1/28/2003 49.7 49.7 48.6 48.8 86151200 16.29
1/29/2003 48.7 50.0 47.9 49.9 1.07E+08 16.66
1/30/2003 50.2 50.2 48.2 48.2 87877400 16.10
1/31/2003 47.5 48.3 47.0 47.5 1.07E+08 15.84
2/3/2003 47.9 49.1 47.5 48.6 80129800 16.21
2/4/2003 47.8 47.9 46.9 47.3 81854800 15.79
2/5/2003 47.8 48.5 46.7 47.0 1.01E+08 15.67
2/6/2003 46.9 47.6 46.6 47.4 83312000 15.83
2/7/2003 47.9 48.0 46.4 46.6 75208000 15.55
2/10/2003 46.8 47.5 46.5 47.4 74081400 15.81
2/11/2003 47.3 47.7 46.0 46.4 84292000 15.50
2/12/2003 46.5 47.1 46.3 46.4 71315200 15.50
2/13/2003 46.4 47.1 46.1 47.0 73558200 15.68
2/14/2003 47.3 48.5 46.8 48.3 90446400 16.12
2/18/2003 24.6 25.0 24.4 25.0 57415500 16.66
2/19/2003 24.8 24.9 24.2 24.5 46902700 16.43
2/20/2003 24.8 24.9 24.1 24.1 50897200 16.17
2/21/2003 24.3 24.8 23.7 24.6 56853200 16.49
2/24/2003 24.4 24.5 23.8 24.1 62403700 16.12
2/25/2003 23.5 24.3 23.4 24.2 68113000 16.20
2/26/2003 24.1 24.5 23.6 23.6 57096000 15.81
2/27/2003 23.9 24.2 23.3 23.6 75434300 15.79
2/28/2003 23.7 24.1 23.5 23.7 56585400 15.87
3/3/2003 24.0 24.1 23.4 23.5 50653500 15.76
3/4/2003 23.6 23.7 23.1 23.1 56605700 15.45
3/5/2003 23.1 23.5 23.0 23.4 55415900 15.70
3/6/2003 23.2 23.5 23.1 23.3 54607600 15.58
3/7/2003 23.0 23.8 22.9 23.6 66167600 15.78
3/10/2003 23.3 23.5 22.9 23.0 48413600 15.37
3/11/2003 23.1 23.3 22.8 22.8 53990700 15.27
3/12/2003 22.8 23.4 22.5 23.4 72379500 15.66
3/13/2003 23.7 24.7 23.4 24.7 80701300 16.52
3/14/2003 24.7 25.0 24.3 24.9 75451400 16.65
3/17/2003 24.5 26.0 24.3 25.9 1.01E+08 17.36
3/18/2003 25.9 26.0 25.5 26.0 78108800 17.44
3/19/2003 26.0 26.4 25.7 26.3 73652100 17.63
3/20/2003 26.0 26.5 25.7 26.3 71798500 17.58
3/21/2003 26.8 26.8 26.0 26.6 85586800 17.79
3/24/2003 25.5 25.9 25.2 25.3 61105200 16.94
3/25/2003 25.6 25.8 25.0 25.5 63595100 17.07
3/26/2003 25.5 25.6 25.2 25.3 51673600 16.91
3/27/2003 24.9 25.3 24.6 25.0 60043300 16.77
3/28/2003 24.7 25.1 24.6 24.7 39584600 16.52
3/31/2003 24.3 24.7 24.0 24.2 71384000 16.21
4/1/2003 24.5 24.7 24.3 24.4 49803200 16.31
4/2/2003 25.1 26.0 25.1 25.7 68282500 17.22
4/3/2003 26.0 26.1 25.6 25.7 57394300 17.23
4/4/2003 25.8 25.8 24.9 25.1 55740600 16.80
4/7/2003 26.2 26.4 25.2 25.2 65627100 16.86
4/8/2003 25.3 25.8 25.2 25.6 54132100 17.13
4/9/2003 25.6 25.7 24.5 24.6 76875800 16.45
4/10/2003 24.7 24.8 24.3 24.6 51608900 16.47
4/11/2003 24.9 25.2 24.0 24.2 71565500 16.21
4/14/2003 24.3 24.9 24.0 24.8 51599600 16.58
4/15/2003 24.7 24.8 24.1 24.6 63399000 16.47
4/16/2003 25.6 25.7 24.6 24.9 86178700 16.69
4/17/2003 24.8 25.5 24.7 25.5 58356600 17.08
4/21/2003 25.6 25.6 25.1 25.2 41557800 16.88
4/22/2003 25.1 25.8 25.0 25.8 58844000 17.25
4/23/2003 25.8 26.0 25.5 25.7 55559300 17.22
4/24/2003 25.5 25.7 25.3 25.5 51703600 17.07
4/25/2003 25.3 25.6 25.2 25.2 53657400 16.89
4/28/2003 25.4 25.9 25.3 25.7 56287600 17.24
4/29/2003 26.0 26.3 25.7 25.8 65877300 17.28
4/30/2003 25.7 25.9 25.3 25.6 55566800 17.12
5/1/2003 25.5 26.0 25.3 25.7 42085800 17.22
5/2/2003 25.7 26.3 25.6 26.1 52695400 17.48
5/5/2003 26.3 26.4 25.8 25.9 50391500 17.32
5/6/2003 25.9 26.5 25.8 26.4 54299500 17.66
5/7/2003 26.1 26.4 25.8 26.0 49120000 17.40
5/8/2003 25.8 26.1 25.7 25.7 46401400 17.24
5/9/2003 25.9 26.5 25.9 26.4 58913600 17.65
5/12/2003 26.2 26.5 26.1 26.2 53900800 17.54
5/13/2003 26.0 26.2 25.9 26.0 44501900 17.40
5/14/2003 26.1 26.2 25.5 25.6 45021000 17.16
5/15/2003 25.9 26.0 25.6 25.8 45450200 17.27
5/16/2003 25.9 26.0 25.4 25.6 60620900 17.12
5/19/2003 25.4 25.5 24.7 24.8 55336300 16.58
5/20/2003 24.9 25.0 24.5 24.6 52677600 16.49
5/21/2003 24.6 24.7 23.9 24.0 1.09E+08 16.09
5/22/2003 24.2 24.3 24.0 24.2 93157100 16.18
5/23/2003 24.2 24.5 24.0 24.2 76968000 16.22
5/27/2003 24.3 24.9 24.2 24.8 68486800 16.60
5/28/2003 24.8 24.9 24.3 24.4 91467000 16.35
5/29/2003 24.5 24.7 24.2 24.4 75451300 16.34
5/30/2003 24.7 24.9 24.5 24.6 85096700 16.48
6/2/2003 25.0 25.0 24.6 24.6 66310800 16.50
6/3/2003 24.8 24.9 24.6 24.9 61058200 16.66
6/4/2003 25.0 25.2 24.7 24.9 83484600 16.65
6/5/2003 24.5 24.5 24.0 24.1 1.16E+08 16.13
6/6/2003 24.4 24.6 23.7 23.7 1.2E+08 15.85
6/9/2003 23.7 24.0 23.6 23.8 73610000 15.90
6/10/2003 23.9 24.8 23.9 24.7 80655300 16.53
6/11/2003 24.7 25.0 24.4 24.9 75768600 16.66
6/12/2003 25.0 25.1 24.7 25.0 66177700 16.73
6/13/2003 25.2 25.3 24.5 24.7 55157500 16.51
6/16/2003 24.8 25.4 24.7 25.4 69658600 17.00
6/17/2003 25.6 26.1 25.5 26.0 1.22E+08 17.38
6/18/2003 26.0 26.4 25.7 26.1 89957700 17.46
6/19/2003 26.1 26.4 26.0 26.1 63626900 17.46
6/20/2003 26.3 26.4 26.0 26.3 86048900 17.63
6/23/2003 26.1 26.2 25.5 25.8 52584500 17.26
6/24/2003 25.7 26.0 25.5 25.7 51820300 17.21
6/25/2003 25.6 26.0 25.1 25.3 60483500 16.92
6/26/2003 25.4 26.5 25.2 25.8 51758100 17.24
6/27/2003 26.0 26.3 25.5 25.6 76040300 17.16
6/30/2003 25.9 26.1 25.5 25.6 48073100 17.17
7/1/2003 25.6 26.2 25.4 26.2 60926000 17.51
7/2/2003 26.5 26.9 26.5 26.9 94069300 18.00
7/3/2003 26.7 27.0 26.4 26.5 39440900 17.75
7/7/2003 27.0 27.5 27.0 27.4 88960800 18.36
7/8/2003 27.3 27.8 27.3 27.7 61896800 18.55
7/9/2003 27.6 27.7 27.3 27.5 62300700 18.40
7/10/2003 27.3 27.4 26.6 26.9 55350800 18.02
7/11/2003 27.0 27.5 26.9 27.3 50377300 18.29
7/14/2003 27.6 27.8 27.0 27.4 60464400 18.35
7/15/2003 27.5 27.5 27.1 27.3 53567600 18.26
7/16/2003 27.6 27.6 27.2 27.5 49838900 18.43
7/17/2003 27.1 27.3 26.5 26.7 72805000 17.87
7/18/2003 27.1 27.2 26.8 26.9 63388400 18.01
7/21/2003 26.9 26.9 26.0 26.0 48480800 17.44
7/22/2003 26.3 26.6 26.1 26.4 51791000 17.67
7/23/2003 26.4 26.7 26.1 26.5 49828200 17.71
7/24/2003 26.8 26.9 26.0 26.0 53556600 17.41
7/25/2003 26.3 27.0 26.1 26.9 54173000 18.01
7/28/2003 26.9 27.0 26.5 26.6 52658300 17.82
7/29/2003 26.9 26.9 26.2 26.5 62391100 17.73
7/30/2003 26.5 26.6 26.2 26.2 41240300 17.57
7/31/2003 26.6 27.0 26.3 26.4 64504800 17.69
8/1/2003 26.3 26.5 26.1 26.2 42649700 17.52
8/4/2003 26.2 26.4 25.8 26.2 51825600 17.53
8/5/2003 26.3 26.5 25.6 25.7 58825800 17.18
8/6/2003 25.5 26.2 25.4 25.7 56294900 17.18
8/7/2003 25.7 25.8 25.5 25.7 44258500 17.22
8/8/2003 25.9 26.0 25.5 25.6 33241400 17.13
8/11/2003 25.6 26.0 25.5 25.6 36433900 17.15
8/12/2003 25.7 25.8 25.5 25.7 38208400 17.23
8/13/2003 25.8 25.9 25.5 25.6 39636900 17.14
8/14/2003 25.7 25.7 25.5 25.6 37338300 17.16
8/15/2003 25.6 25.7 25.4 25.5 27607900 17.10
8/18/2003 25.6 25.8 25.5 25.7 45817400 17.21
8/19/2003 25.9 26.7 25.8 26.6 72952900 17.83
8/20/2003 26.3 26.5 26.0 26.5 56739300 17.71
8/21/2003 26.7 26.7 26.1 26.2 63802700 17.57
8/22/2003 26.8 27.0 26.2 26.2 65846300 17.56
8/25/2003 26.3 26.5 26.2 26.5 36132900 17.75
8/26/2003 26.3 26.7 26.0 26.6 47546000 17.79
8/27/2003 26.5 26.6 26.3 26.4 30633900 17.69
8/28/2003 26.5 26.6 26.2 26.5 46211200 17.75
8/29/2003 26.5 26.5 26.4 26.5 34503000 17.76
9/2/2003 26.7 27.3 26.5 27.3 74168900 18.25
9/3/2003 27.4 28.4 27.4 28.3 1.09E+08 18.95
9/4/2003 28.1 28.5 28.0 28.4 59840800 19.04
9/5/2003 28.2 28.8 28.2 28.4 64024500 19.00
9/8/2003 28.4 28.9 28.3 28.8 46105300 19.31
9/9/2003 28.7 28.7 28.3 28.4 44315200 19.00
9/10/2003 28.0 28.2 27.5 27.5 54763500 18.45
9/11/2003 27.7 28.1 27.6 27.8 37813300 18.64
9/12/2003 27.5 28.4 27.5 28.3 55777200 18.98
9/15/2003 28.4 28.6 28.3 28.4 41432300 18.99
9/16/2003 28.4 29.0 28.3 28.9 52060600 19.35
9/17/2003 28.8 29.0 28.5 28.5 47221600 19.09
9/18/2003 28.5 29.5 28.4 29.5 67268100 19.75
9/19/2003 29.8 30.0 29.5 30.0 92433800 20.06
9/22/2003 29.4 30.0 28.8 29.1 65678700 19.47
9/23/2003 29.1 29.7 28.9 29.6 57827800 19.82
9/24/2003 29.6 29.7 28.4 28.5 66336500 19.06
9/25/2003 28.5 29.0 28.2 28.2 56224500 18.91
9/26/2003 28.3 28.8 28.1 28.2 49864700 18.88
9/29/2003 28.4 28.9 28.1 28.8 47380300 19.31
9/30/2003 28.6 28.6 27.8 27.8 63333700 18.62
10/1/2003 28.0 28.6 27.8 28.5 58375900 19.10
10/2/2003 28.5 28.8 28.2 28.5 38143600 19.09
10/3/2003 29.2 29.5 28.9 29.1 57303000 19.47
10/6/2003 29.2 29.3 28.9 29.2 34047600 19.55
10/7/2003 29.0 29.4 28.9 29.1 52356800 19.51
10/8/2003 29.4 29.4 28.7 28.8 46989100 19.30
10/9/2003 29.2 29.4 28.8 28.9 62653300 19.38
10/10/2003 28.9 29.2 28.7 28.9 37604700 19.36
10/13/2003 29.0 29.1 28.5 28.8 39320300 19.27
10/14/2003 28.7 28.8 28.5 28.7 34851300 19.21
10/15/2003 29.2 29.3 28.7 29.1 57242100 19.58
10/16/2003 28.9 29.3 28.8 29.2 42232500 19.68
10/17/2003 29.3 29.3 28.8 28.9 49960000 19.48
10/20/2003 29.0 29.4 28.8 29.4 38794500 19.76
10/21/2003 29.4 29.4 29.2 29.4 44166800 19.76
10/22/2003 29.0 29.2 28.8 28.9 48798500 19.45
10/23/2003 28.7 29.1 28.1 28.9 67357900 19.47
10/24/2003 27.3 27.4 26.4 26.6 2.11E+08 17.92
10/27/2003 26.9 27.1 26.8 26.9 65619100 18.12
10/28/2003 27.1 27.2 26.9 27.2 71752600 18.32
10/29/2003 27.2 27.3 26.7 26.7 73551500 18.01
10/30/2003 27.0 27.0 25.9 26.1 98729400 17.59
10/31/2003 26.4 26.4 26.1 26.1 69623700 17.60
11/3/2003 26.4 26.8 26.3 26.7 57772300 17.97
11/4/2003 26.6 26.6 26.0 26.1 84026100 17.56
11/5/2003 26.2 26.3 26.0 26.1 61514400 17.58
11/6/2003 26.3 26.3 26.0 26.2 68189800 17.66
11/7/2003 26.4 26.5 26.0 26.1 57822100 17.58
11/10/2003 26.1 26.2 26.0 26.0 54579100 17.51
11/11/2003 26.0 26.1 25.7 25.8 64990700 17.37
11/12/2003 25.9 26.1 25.6 26.0 75877300 17.50
11/13/2003 25.9 25.9 25.5 25.7 78949500 17.30
11/14/2003 25.7 26.0 25.4 25.5 83146400 17.17
11/17/2003 25.4 25.4 24.8 25.2 1.04E+08 16.94
11/18/2003 25.3 25.8 25.1 25.2 1.07E+08 16.94
11/19/2003 25.3 25.5 25.2 25.4 78853300 17.07
11/20/2003 25.2 25.6 25.1 25.1 1.07E+08 16.90
11/21/2003 25.3 25.4 25.1 25.1 70712900 16.91
11/24/2003 25.3 25.8 25.3 25.7 99463800 17.33
11/25/2003 25.9 26.0 25.4 25.4 85663800 17.10
11/26/2003 25.6 25.6 25.3 25.5 69758400 17.14
11/28/2003 25.5 25.8 25.4 25.7 33402600 17.31
12/1/2003 25.9 26.2 25.5 25.8 1.02E+08 17.40
12/2/2003 26.0 26.1 25.6 25.7 85121700 17.28
12/3/2003 25.8 26.1 25.6 25.7 93121600 17.29
12/4/2003 25.7 26.2 25.7 26.2 87202400 17.64
12/5/2003 26.0 26.5 25.9 26.0 96610900 17.50
12/8/2003 26.1 26.3 25.8 26.2 90504000 17.67
12/9/2003 26.4 26.6 26.3 26.4 1.04E+08 17.76
12/10/2003 26.5 26.6 26.4 26.6 82853700 17.91
12/11/2003 26.6 26.8 26.3 26.6 79309000 17.92
12/12/2003 26.7 26.8 26.5 26.7 69154100 17.95
12/15/2003 27.0 27.1 26.7 26.7 88860600 18.01
12/16/2003 26.8 27.2 26.8 27.1 73978000 18.22
12/17/2003 27.0 27.1 26.9 27.0 53712300 18.21
12/18/2003 27.1 27.5 27.0 27.4 61177800 18.45
12/19/2003 27.5 27.5 27.2 27.4 76856400 18.42
12/22/2003 27.2 27.4 27.0 27.2 43894800 18.30
12/23/2003 27.2 27.3 27.0 27.2 39609000 18.28
12/24/2003 27.1 27.2 27.0 27.0 19924200 18.21
12/26/2003 27.0 27.3 27.0 27.2 12076900 18.32
12/29/2003 27.2 27.5 27.2 27.5 40426700 18.49
12/30/2003 27.4 27.5 27.4 27.5 34406600 18.53
12/31/2003 27.4 27.5 27.2 27.4 42198900 18.43
1/2/2004 27.6 27.8 27.3 27.5 44487700 18.49
1/5/2004 27.7 28.2 27.7 28.1 67333700 18.95
1/6/2004 28.2 28.3 28.1 28.2 46950800 19.02
1/7/2004 28.2 28.3 28.0 28.2 54298200 19.00
1/8/2004 28.4 28.5 28.0 28.2 58810800 18.96
1/9/2004 28.0 28.1 27.6 27.7 67079900 18.63
1/12/2004 27.7 27.7 27.4 27.6 55845200 18.57
1/13/2004 27.5 27.6 27.3 27.4 51555900 18.47
1/14/2004 27.5 27.7 27.5 27.7 43907000 18.65
1/15/2004 27.5 27.7 27.4 27.5 58504100 18.55
1/16/2004 27.7 27.9 27.5 27.8 63983400 18.73
1/20/2004 28.0 28.2 27.9 28.1 63068500 18.92
1/21/2004 28.1 28.3 27.9 28.3 53570600 19.06
1/22/2004 28.4 28.4 27.9 28.0 78425200 18.86
1/23/2004 28.3 28.8 28.2 28.5 1.27E+08 19.18
1/26/2004 28.5 28.8 28.3 28.8 58299600 19.39
1/27/2004 28.6 28.7 28.2 28.3 63196200 19.02
1/28/2004 28.3 28.4 27.5 27.7 71336000 18.66
1/29/2004 27.8 28.0 27.6 27.9 63748400 18.79
1/30/2004 27.8 27.9 27.5 27.7 40528700 18.62
2/2/2004 27.6 27.8 27.2 27.4 62891800 18.45
2/3/2004 27.4 27.5 27.2 27.3 47993800 18.38
2/4/2004 27.2 27.4 27.0 27.0 60648000 18.19
2/5/2004 27.1 27.2 26.8 27.0 55527500 18.16
2/6/2004 27.0 27.2 26.9 27.1 47209600 18.24
2/9/2004 27.2 27.2 26.9 26.9 48108500 18.11
2/10/2004 26.9 27.2 26.8 27.0 37790600 18.20
2/11/2004 27.0 27.2 26.9 27.2 51515300 18.28
2/12/2004 27.1 27.2 26.9 27.0 44537000 18.15
2/13/2004 27.0 27.1 26.5 26.6 67541100 17.91
2/17/2004 26.7 27.1 26.6 27.0 43477000 18.18
2/18/2004 26.9 27.1 26.7 26.8 50334700 18.03
2/19/2004 26.9 27.0 26.4 26.5 61840600 17.82
2/20/2004 26.7 26.8 26.5 26.6 57821900 17.89
2/23/2004 26.7 26.8 26.5 26.6 50256800 17.92
2/24/2004 26.6 27.0 26.5 26.9 55426500 18.10
2/25/2004 26.9 27.0 26.6 26.7 64275700 17.98
2/26/2004 26.6 26.7 26.4 26.5 66602700 17.85
2/27/2004 26.5 26.6 26.4 26.5 58266500 17.87
3/1/2004 26.6 26.7 26.5 26.7 51912300 17.98
3/2/2004 26.6 26.7 26.4 26.4 66331000 17.77
3/3/2004 26.4 26.5 26.2 26.4 54998700 17.76
3/4/2004 26.3 26.4 26.2 26.4 44023200 17.76
3/5/2004 26.2 26.6 26.2 26.4 59849800 17.74
3/8/2004 26.3 26.4 25.8 25.8 69367800 17.39
3/9/2004 25.8 26.0 25.5 25.7 81111700 17.32
3/10/2004 25.7 25.8 25.4 25.4 75155800 17.08
3/11/2004 25.2 25.8 25.1 25.1 90536300 16.90
3/12/2004 25.4 25.5 25.2 25.4 64137100 17.09
3/15/2004 25.3 25.4 25.1 25.2 68835300 16.94
3/16/2004 25.3 25.4 25.1 25.2 65453800 16.96
3/17/2004 25.3 25.5 25.1 25.1 56241400 16.92
3/18/2004 25.0 25.0 24.6 24.9 1.23E+08 16.76
3/19/2004 24.8 24.9 24.6 24.6 86281600 16.59
3/22/2004 24.5 24.8 24.0 24.5 1.28E+08 16.50
3/23/2004 24.7 24.7 24.1 24.2 91696300 16.26
3/24/2004 24.4 24.6 24.2 24.4 97584700 16.44
3/25/2004 24.6 25.2 24.6 25.2 85677900 16.96
3/26/2004 25.1 25.5 25.0 25.0 61584900 16.86
3/29/2004 25.3 25.4 25.0 25.3 51881600 17.04
3/30/2004 25.2 25.3 25.0 25.2 59010400 16.97
3/31/2004 25.2 25.2 24.9 24.9 70533200 16.79
4/1/2004 25.0 25.1 24.9 25.1 69051900 16.89
4/2/2004 25.5 25.9 25.4 25.9 98043800 17.41
4/5/2004 25.8 26.0 25.7 26.0 53800300 17.48
4/6/2004 25.8 25.9 25.7 25.8 48992000 17.37
4/7/2004 25.7 25.8 25.4 25.6 63268900 17.23
4/8/2004 25.8 25.9 25.4 25.5 45294600 17.16
4/12/2004 25.5 25.7 25.4 25.6 38786800 17.25
4/13/2004 25.7 25.8 25.4 25.5 56971500 17.14
4/14/2004 25.4 25.7 25.4 25.5 61079600 17.18
4/15/2004 25.5 25.7 25.1 25.2 73756900 16.98
4/16/2004 25.3 25.4 25.1 25.2 51768600 16.94
4/19/2004 25.1 25.6 25.1 25.5 44592100 17.19
4/20/2004 25.7 25.9 25.3 25.3 59902600 17.06
4/21/2004 25.4 25.5 25.2 25.5 49252000 17.14
4/22/2004 25.5 26.0 25.5 26.0 99207700 17.48
4/23/2004 27.4 27.7 27.3 27.5 2.58E+08 18.55
4/26/2004 27.5 27.5 27.1 27.2 89391000 18.34
4/27/2004 27.2 27.4 27.1 27.2 80716800 18.33
4/28/2004 27.0 27.0 26.5 26.6 72842200 17.89
4/29/2004 26.5 26.9 26.3 26.5 77787300 17.83
4/30/2004 26.6 26.8 26.0 26.1 66172200 17.60
5/3/2004 26.2 26.5 26.2 26.4 65916200 17.74
5/4/2004 26.4 26.5 26.0 26.3 55496400 17.73
5/5/2004 26.3 26.6 26.3 26.3 51841700 17.71
5/6/2004 26.2 26.3 26.0 26.1 62693900 17.59
5/7/2004 26.0 26.4 25.8 25.8 68290200 17.36
5/10/2004 25.6 26.0 25.6 25.9 64621400 17.46
5/11/2004 26.1 26.1 25.8 25.9 57917200 17.47
5/12/2004 25.9 26.0 25.4 25.9 64145600 17.47
5/13/2004 25.8 26.2 25.8 26.1 63861500 17.58
5/14/2004 26.0 26.2 25.6 25.9 43775300 17.41
5/17/2004 25.5 25.8 25.4 25.5 55149600 17.20
5/18/2004 25.7 26.0 25.6 25.8 58158600 17.39
5/19/2004 26.0 26.3 25.6 25.6 60052800 17.25
5/20/2004 25.8 25.9 25.6 25.7 52089900 17.33
5/21/2004 26.0 26.2 25.8 25.9 57809300 17.43
5/24/2004 26.0 26.2 25.7 25.8 56250500 17.35
5/25/2004 25.7 26.2 25.6 26.1 66615000 17.58
5/26/2004 26.0 26.2 25.9 26.1 50306900 17.60
5/27/2004 26.2 26.2 25.9 26.2 49071900 17.64
5/28/2004 26.1 26.4 26.0 26.2 37393000 17.66
6/1/2004 26.1 26.3 25.9 26.1 48369500 17.58
6/2/2004 26.1 26.3 26.0 26.1 54020000 17.60
6/3/2004 26.0 26.1 25.9 25.9 45933100 17.43
6/4/2004 26.0 26.2 25.9 26.0 48815300 17.48
6/7/2004 26.0 26.4 26.0 26.4 65218600 17.80
6/8/2004 26.3 26.7 26.2 26.6 58447700 17.91
6/9/2004 26.4 26.7 26.4 26.5 50385500 17.83
6/10/2004 26.4 26.8 26.4 26.8 48109200 18.03
6/14/2004 26.5 26.9 26.5 26.9 67377500 18.11
6/15/2004 27.0 27.6 27.0 27.4 1.14E+08 18.46
6/16/2004 27.3 27.5 27.2 27.3 67431100 18.40
6/17/2004 27.3 27.9 27.3 27.8 1.05E+08 18.70
6/18/2004 27.8 28.5 27.7 28.4 1.34E+08 19.09
6/21/2004 28.2 28.7 28.1 28.4 1.17E+08 19.09
6/22/2004 28.2 28.4 27.8 28.3 98932000 19.05
6/23/2004 28.2 28.4 28.0 28.3 58558400 19.06
6/24/2004 28.5 28.7 28.4 28.4 65503800 19.12
6/25/2004 28.5 28.6 28.3 28.6 71136500 19.24
6/28/2004 28.6 28.8 28.2 28.3 77024100 19.04
6/29/2004 28.2 28.6 28.2 28.5 55371700 19.19
6/30/2004 28.6 28.8 28.4 28.6 83544400 19.23
7/1/2004 28.7 28.8 28.3 28.6 78441400 19.28
7/2/2004 28.6 28.7 28.4 28.6 36690100 19.24
7/6/2004 28.3 28.3 27.9 28.0 69158900 18.87
7/7/2004 27.7 28.3 27.5 28.1 66255700 18.92
7/8/2004 27.9 28.2 27.5 27.6 59125100 18.61
7/9/2004 27.8 28.0 27.6 27.9 50249300 18.76
7/12/2004 27.7 28.0 27.6 27.9 45757300 18.78
7/13/2004 27.9 28.0 27.6 27.6 43274100 18.59
7/14/2004 27.4 28.4 27.3 28.1 87656300 18.94
7/15/2004 28.0 28.2 27.8 27.9 46759700 18.77
7/16/2004 28.2 28.2 27.3 27.5 66406300 18.51
7/19/2004 27.6 28.3 27.6 28.0 60354500 18.82
7/20/2004 28.0 28.5 27.9 28.3 89010700 19.07
7/21/2004 29.9 29.9 28.8 28.9 2.02E+08 19.43
7/22/2004 29.1 29.3 28.8 29.0 1.25E+08 19.53
7/23/2004 28.4 28.4 28.0 28.0 97372700 18.88
7/26/2004 28.4 28.7 28.2 28.7 72387600 19.30
7/27/2004 28.7 28.8 28.1 28.4 72968400 19.15
7/28/2004 28.3 28.8 28.3 28.6 62718800 19.25
7/29/2004 28.8 28.8 28.3 28.5 60148400 19.18
7/30/2004 28.5 28.8 28.3 28.5 59552900 19.19
8/2/2004 28.3 28.5 28.2 28.5 52267000 19.21
8/3/2004 28.4 28.4 28.0 28.1 53990900 18.90
8/4/2004 28.0 28.2 28.0 28.1 46217900 18.90
8/5/2004 28.2 28.2 27.5 27.5 55591700 18.54
8/6/2004 27.4 27.9 27.1 27.1 75628000 18.28
8/9/2004 27.3 27.3 27.1 27.2 51877500 18.30
8/10/2004 27.3 27.8 27.3 27.7 57632700 18.67
8/11/2004 27.4 27.5 27.2 27.4 53097300 18.46
8/12/2004 27.2 27.3 26.9 26.9 50279700 18.10
8/13/2004 27.0 27.3 27.0 27.0 43333200 18.20
8/16/2004 27.0 27.2 27.0 27.1 54347200 18.24
8/17/2004 27.2 27.4 27.0 27.0 56879700 18.22
8/18/2004 26.9 27.5 26.9 27.5 58844000 18.49
8/19/2004 27.4 27.5 27.0 27.1 46293000 18.26
8/20/2004 27.1 27.4 27.0 27.2 46494800 18.32
8/23/2004 27.3 27.3 27.1 27.2 39572200 18.40
8/24/2004 27.4 27.5 27.1 27.2 40835300 18.40
8/25/2004 27.2 27.7 27.2 27.5 53512700 18.61
8/26/2004 27.5 27.6 27.4 27.4 35465500 18.53
8/27/2004 27.5 27.7 27.5 27.5 33248700 18.55
8/30/2004 27.3 27.4 26.9 27.3 36679600 18.44
8/31/2004 27.3 27.3 27.0 27.3 52106700 18.44
9/1/2004 27.2 27.5 27.1 27.4 48507500 18.50
9/2/2004 27.4 27.7 27.4 27.6 42161700 18.65
9/3/2004 27.5 27.6 27.1 27.1 46174400 18.31
9/7/2004 27.3 27.4 27.2 27.4 44893400 18.48
9/8/2004 27.3 27.5 27.1 27.3 53278100 18.41
9/9/2004 27.3 27.5 27.2 27.3 56904700 18.42
9/10/2004 27.3 27.5 27.2 27.5 52664500 18.57
9/13/2004 27.5 27.6 26.7 27.3 48239200 18.40
9/14/2004 27.4 27.5 27.3 27.4 55920000 18.53
9/15/2004 27.4 27.4 27.1 27.2 52605700 18.36
9/16/2004 27.2 27.4 27.2 27.3 35951500 18.41
9/17/2004 27.4 27.5 27.3 27.5 65283000 18.58
9/20/2004 27.4 27.7 27.3 27.5 51513600 18.58
9/21/2004 27.5 27.5 27.3 27.3 73874400 18.41
9/22/2004 27.3 27.7 27.1 27.1 68409000 18.32
9/23/2004 27.2 27.4 27.2 27.4 52155800 18.47
9/24/2004 27.4 27.5 27.2 27.3 49859800 18.43
9/27/2004 27.2 27.3 27.1 27.2 47813600 18.36
9/28/2004 27.2 27.4 27.0 27.3 62055100 18.42
9/29/2004 27.3 27.7 27.2 27.6 61529300 18.63
9/30/2004 27.6 27.8 27.5 27.7 71218000 18.67
10/1/2004 27.8 28.3 27.8 28.3 66302800 19.08
10/4/2004 28.4 28.5 28.1 28.1 62016200 18.99
10/5/2004 28.2 28.5 28.1 28.4 58017700 19.17
10/6/2004 28.4 28.5 28.2 28.5 56999600 19.27
10/7/2004 28.5 28.6 28.2 28.2 38401500 19.03
10/8/2004 28.1 28.3 28.0 28.0 49556600 18.90
10/11/2004 28.2 28.2 27.9 28.1 44691000 18.95
10/12/2004 27.8 28.2 27.8 28.0 56412900 18.93
10/13/2004 28.2 28.3 27.9 28.0 49500700 18.93
10/14/2004 28.0 28.2 27.8 27.8 41548700 18.78
10/15/2004 28.0 28.2 27.8 28.0 49828500 18.90
10/18/2004 28.1 28.5 28.0 28.4 50350700 19.19
10/19/2004 28.5 28.6 28.2 28.2 57026500 19.03
10/20/2004 28.2 28.8 28.1 28.7 69078100 19.38
10/21/2004 28.8 28.9 28.5 28.6 94988500 19.29
10/22/2004 28.3 28.3 27.6 27.7 1.02E+08 18.74
10/25/2004 27.7 27.8 27.5 27.6 61529500 18.66
10/26/2004 27.7 27.9 27.6 27.9 76966600 18.84
10/27/2004 27.9 28.4 27.6 28.2 72392600 19.01
10/28/2004 28.1 28.5 27.9 28.0 63059600 18.92
10/29/2004 28.1 28.2 27.8 28.0 80010100 18.89
11/1/2004 28.2 28.3 28.0 28.1 72930900 18.97
11/2/2004 28.3 28.5 28.0 28.2 89417100 19.07
11/3/2004 28.7 28.7 28.3 28.5 79666700 19.23
11/4/2004 28.4 29.0 28.4 29.0 87867700 19.59
11/5/2004 29.2 29.4 29.0 29.3 95337700 19.80
11/8/2004 29.2 29.5 29.1 29.3 1.13E+08 19.78
11/9/2004 29.4 29.9 29.4 29.8 1E+08 20.11
11/10/2004 29.9 30.0 29.7 29.7 84097700 20.08
11/11/2004 29.9 30.1 29.8 30.0 87358900 20.25
11/12/2004 30.2 30.2 29.8 30.0 1.62E+08 20.24
11/15/2004 27.3 27.5 27.2 27.4 1.04E+08 20.62
11/16/2004 27.3 27.3 27.0 27.1 64522600 20.41
11/17/2004 27.3 27.4 27.1 27.2 58830700 20.45
11/18/2004 27.1 27.2 27.0 27.1 63249900 20.38
11/19/2004 27.0 27.1 26.8 26.9 85808600 20.22
11/22/2004 26.8 26.8 26.1 26.7 92410800 20.06
11/23/2004 26.5 26.7 26.4 26.5 70459700 19.97
11/24/2004 26.6 26.7 26.4 26.6 60069200 20.05
11/26/2004 26.6 26.8 26.5 26.6 24398700 20.02
11/29/2004 26.6 27.0 26.6 26.8 67079900 20.15
11/30/2004 26.8 27.0 26.7 26.8 75960400 20.18
12/1/2004 27.0 27.3 26.8 27.3 99889000 20.51
12/2/2004 27.3 27.4 26.9 27.1 96088300 20.39
12/3/2004 27.2 27.4 27.1 27.2 76498400 20.50
12/6/2004 27.1 27.4 27.1 27.3 55297400 20.57
12/7/2004 27.3 27.4 27.0 27.1 1.12E+08 20.38
12/8/2004 27.0 27.4 26.9 27.4 95655000 20.60
12/9/2004 27.1 27.4 26.9 27.2 83006000 20.50
12/10/2004 27.1 27.2 27.0 27.1 70949200 20.38
12/13/2004 27.1 27.3 26.9 27.3 93812500 20.51
12/14/2004 27.0 27.3 27.0 27.2 1.28E+08 20.50
12/15/2004 27.2 27.4 27.1 27.1 1.06E+08 20.41
12/16/2004 27.2 27.3 27.0 27.2 88997500 20.44
12/17/2004 27.0 27.3 26.8 27.0 1.26E+08 20.29
12/20/2004 27.0 27.2 26.9 27.0 85552800 20.29
12/21/2004 27.0 27.2 26.9 27.1 94646100 20.38
12/22/2004 26.8 27.2 26.8 27.0 63651900 20.30
12/23/2004 26.9 27.2 26.8 27.0 65801900 20.33
12/27/2004 27.0 27.1 26.8 26.9 55958500 20.21
12/28/2004 26.9 27.0 26.8 27.0 55075900 20.29
12/29/2004 26.9 27.0 26.8 26.9 47594900 20.25
12/30/2004 26.9 26.9 26.8 26.8 48355400 20.14
12/31/2004 26.8 26.9 26.7 26.7 54959500 20.11
1/3/2005 26.8 27.0 26.7 26.7 65002900 20.13
1/4/2005 26.9 27.1 26.7 26.8 1.09E+08 20.20
1/5/2005 26.8 27.1 26.8 26.8 72463500 20.16
1/6/2005 26.9 27.1 26.6 26.8 76890500 20.14
1/7/2005 26.8 26.9 26.6 26.7 68723300 20.08
1/10/2005 26.6 26.9 26.5 26.8 70376600 20.17
1/11/2005 26.7 26.8 26.6 26.7 64712000 20.12
1/12/2005 26.8 26.9 26.6 26.8 72940600 20.16
1/13/2005 26.7 26.8 26.2 26.3 89861600 19.77
1/14/2005 26.4 26.5 26.0 26.1 92180800 19.66
1/18/2005 26.0 26.4 25.8 26.3 69146400 19.81
1/19/2005 26.2 26.3 25.9 26.0 58114100 19.56
1/20/2005 25.8 26.1 25.7 25.9 58380100 19.47
1/21/2005 26.0 26.1 25.6 25.7 76501000 19.31
1/24/2005 25.8 26.0 25.6 25.7 69010900 19.32
1/25/2005 25.8 26.2 25.8 26.0 67580700 19.59
1/26/2005 26.1 26.2 25.9 26.0 64974500 19.58
1/27/2005 26.0 26.2 25.9 26.1 93204100 19.65
1/28/2005 26.5 26.7 26.0 26.2 1.1E+08 19.71
1/31/2005 26.4 26.5 26.2 26.3 71442100 19.78
2/1/2005 26.3 26.4 26.2 26.4 57981700 19.87
2/2/2005 26.4 26.5 26.3 26.5 79329500 19.92
2/3/2005 26.4 26.4 26.1 26.2 62545400 19.71
2/4/2005 26.2 26.4 26.1 26.3 61246500 19.81
2/7/2005 26.3 26.3 26.1 26.2 57763400 19.69
2/8/2005 26.2 26.3 26.2 26.2 61343700 19.75
2/9/2005 26.3 26.3 26.0 26.1 77874800 19.62
2/10/2005 26.1 26.1 26.0 26.1 71796400 19.62
2/11/2005 26.0 26.1 25.8 26.0 83835900 19.55
2/14/2005 25.9 26.1 25.9 26.0 58694000 19.58
2/15/2005 26.0 26.1 25.9 25.9 76551600 19.58
2/16/2005 25.9 25.9 25.7 25.8 57506600 19.47
2/17/2005 25.7 25.9 25.6 25.7 67024800 19.37
2/18/2005 25.6 25.7 25.4 25.5 77091100 19.24
2/22/2005 25.3 25.5 25.2 25.2 96419200 19.05
2/23/2005 25.2 25.4 25.2 25.2 83689400 19.03
2/24/2005 25.2 25.4 25.2 25.4 85236300 19.16
2/25/2005 25.3 25.4 25.2 25.3 62467700 19.07
2/28/2005 25.2 25.4 25.1 25.2 82728000 19.00
3/1/2005 25.2 25.4 25.1 25.3 56394800 19.09
3/2/2005 25.2 25.5 25.2 25.3 67739000 19.07
3/3/2005 25.3 25.3 25.1 25.2 52183600 19.01
3/4/2005 25.2 25.3 25.1 25.2 63058200 19.01
3/7/2005 25.2 25.8 25.2 25.5 80407400 19.23
3/8/2005 25.4 25.6 25.3 25.4 52871800 19.18
3/9/2005 25.4 25.6 25.3 25.3 62991800 19.11
3/10/2005 25.4 25.5 25.3 25.4 59132900 19.20
3/11/2005 25.5 25.5 25.1 25.1 60617900 18.94
3/14/2005 25.1 25.2 25.0 25.1 65550500 18.96
3/15/2005 25.1 25.2 24.9 24.9 71469400 18.81
3/16/2005 24.8 25.0 24.6 24.6 74841400 18.60
3/17/2005 24.6 24.7 24.5 24.5 60573200 18.53
3/18/2005 24.5 24.9 24.3 24.3 1.36E+08 18.36
3/21/2005 24.4 24.4 24.2 24.2 71446200 18.27
3/22/2005 24.2 24.3 24.0 24.0 1.02E+08 18.11
3/23/2005 24.0 24.4 24.0 24.2 79293300 18.26
3/24/2005 24.2 24.5 24.2 24.3 78820900 18.33
3/28/2005 24.4 24.5 24.2 24.2 49802000 18.27
3/29/2005 24.1 24.2 23.8 23.9 74231700 18.06
3/30/2005 24.0 24.2 24.0 24.2 59585700 18.24
3/31/2005 24.3 24.3 24.1 24.2 62382300 18.25
4/1/2005 24.2 24.4 24.1 24.1 64619600 18.21
4/4/2005 24.1 24.3 23.9 24.2 62196400 18.30
4/5/2005 24.2 24.5 24.1 24.5 73549600 18.48
4/6/2005 24.5 24.9 24.5 24.7 78020200 18.63
4/7/2005 24.7 25.1 24.6 25.1 77451500 18.95
4/8/2005 25.1 25.3 24.9 24.9 47956300 18.83
4/11/2005 25.0 25.1 24.9 25.0 47791800 18.85
4/12/2005 24.9 25.4 24.8 25.3 67517800 19.12
4/13/2005 25.2 25.5 25.0 25.0 60929300 18.91
4/14/2005 25.0 25.1 24.8 24.8 66754400 18.76
4/15/2005 24.6 24.9 24.4 24.5 1E+08 18.47
4/18/2005 24.5 24.8 24.4 24.7 75766400 18.61
4/19/2005 24.7 24.8 24.5 24.6 65956200 18.60
4/20/2005 24.7 24.7 24.3 24.3 91923500 18.36
4/21/2005 24.5 25.4 24.5 25.3 93562300 19.09
4/22/2005 25.0 25.3 24.8 25.0 80087500 18.86
4/25/2005 25.1 25.3 24.9 25.0 75457900 18.87
4/26/2005 25.0 25.3 24.7 24.8 60464300 18.70
4/27/2005 24.7 25.2 24.6 25.0 47732800 18.87
4/28/2005 24.8 24.9 24.4 24.5 83623100 18.46
4/29/2005 24.9 25.3 24.8 25.3 98641200 19.10
5/2/2005 25.2 25.4 25.0 25.2 54376700 19.05
5/3/2005 25.1 25.4 25.1 25.4 67867800 19.15
5/4/2005 25.3 25.4 25.1 25.2 86864200 19.04
5/5/2005 25.2 25.3 25.1 25.2 59362300 19.05
5/6/2005 25.3 25.5 25.2 25.2 64322600 19.04
5/9/2005 25.2 25.3 25.0 25.1 61872400 18.96
5/10/2005 25.0 25.1 24.8 24.9 62235100 18.80
5/11/2005 24.9 25.0 24.6 24.9 59463300 18.81
5/12/2005 24.8 25.1 24.8 25.0 74540700 18.88
5/13/2005 25.0 25.4 25.0 25.3 77204300 19.10
5/16/2005 25.2 25.5 25.2 25.5 50577300 19.31
5/17/2005 25.3 25.5 25.3 25.5 39983200 19.29
5/18/2005 25.5 25.8 25.4 25.7 71182400 19.47
5/19/2005 25.8 26.0 25.7 25.9 52120800 19.63
5/20/2005 25.9 25.9 25.7 25.7 64444500 19.50
5/23/2005 25.7 26.1 25.7 25.9 75421100 19.58
5/24/2005 25.8 25.9 25.7 25.8 61287700 19.50
5/25/2005 25.7 25.8 25.5 25.7 35749000 19.47
5/26/2005 25.8 26.0 25.7 25.9 50579200 19.62
5/27/2005 25.8 26.1 25.8 26.1 54978000 19.75
5/31/2005 26.0 26.0 25.8 25.8 46131100 19.54
6/1/2005 25.7 26.0 25.6 25.8 54621000 19.55
6/2/2005 25.7 25.9 25.6 25.8 27212500 19.54
6/3/2005 25.7 25.8 25.3 25.4 79659500 19.26
6/6/2005 25.4 25.5 25.3 25.4 40756900 19.22
6/7/2005 25.3 25.8 25.3 25.5 54511400 19.32
6/8/2005 25.5 25.6 25.3 25.4 45369700 19.24
6/9/2005 25.4 25.6 25.4 25.5 52767900 19.32
6/10/2005 25.5 25.5 25.3 25.4 39459800 19.26
6/13/2005 25.4 25.5 25.3 25.3 49104100 19.17
6/14/2005 25.3 25.4 25.2 25.4 44243300 19.21
6/15/2005 25.4 25.4 25.1 25.3 50764800 19.13
6/16/2005 25.2 25.2 25.0 25.0 65918800 18.97
6/17/2005 25.3 25.3 24.9 25.0 90821300 18.97
6/20/2005 25.0 25.3 24.9 25.1 50538900 19.02
6/21/2005 25.1 25.2 25.0 25.2 81084000 19.05
6/22/2005 25.1 25.3 25.0 25.1 60492700 18.99
6/23/2005 25.2 25.6 25.2 25.3 1.05E+08 19.17
6/24/2005 25.2 25.4 25.0 25.0 57970700 18.97
6/27/2005 25.1 25.3 25.0 25.0 61636200 18.97
6/28/2005 25.1 25.2 25.0 25.1 53058100 18.99
6/29/2005 25.2 25.3 25.0 25.1 55859900 19.01
6/30/2005 25.1 25.1 24.8 24.8 82018200 18.82
7/1/2005 24.9 25.0 24.7 24.7 69718400 18.72
7/5/2005 24.7 25.2 24.6 25.0 61883500 18.92
7/6/2005 25.0 25.1 24.7 24.7 64214600 18.71
7/7/2005 24.6 24.7 24.5 24.7 80082900 18.67
7/8/2005 24.6 25.1 24.6 25.1 56104000 19.01
7/11/2005 25.2 25.4 25.1 25.3 61525400 19.16
7/12/2005 25.2 25.6 25.2 25.6 63384800 19.40
7/13/2005 25.5 25.8 25.5 25.7 44749200 19.44
7/14/2005 25.8 26.1 25.8 26.0 69506800 19.67
7/15/2005 26.0 26.1 25.8 25.8 56472800 19.54
7/18/2005 25.7 25.8 25.5 25.5 39668000 19.35
7/19/2005 25.8 26.3 25.8 26.2 1.13E+08 19.82
7/20/2005 26.0 26.2 25.9 26.2 71424800 19.84
7/21/2005 26.3 26.5 26.0 26.4 1.13E+08 20.03
7/22/2005 26.0 26.3 25.6 25.7 97558900 19.45
7/25/2005 25.7 25.9 25.7 25.7 45174600 19.46
7/26/2005 25.7 25.7 25.5 25.5 51476400 19.35
7/27/2005 25.6 25.8 25.5 25.7 57977300 19.48
7/28/2005 25.8 25.9 25.7 25.8 44738700 19.50
7/29/2005 25.8 26.0 25.6 25.6 59524400 19.40
8/1/2005 25.8 26.0 25.8 25.9 61346800 19.63
8/2/2005 25.9 26.9 25.9 26.8 1.38E+08 20.31
8/3/2005 26.8 27.4 26.7 27.3 1.39E+08 20.64
8/4/2005 27.2 27.5 27.0 27.3 91461400 20.69
8/5/2005 27.3 27.9 27.3 27.8 82212400 21.03
8/8/2005 27.8 27.8 27.1 27.1 77207200 20.55
8/9/2005 27.2 27.5 27.0 27.4 64761800 20.72
8/10/2005 27.4 27.5 26.9 27.0 62818800 20.41
8/11/2005 27.0 27.3 26.9 27.3 48646800 20.66
8/12/2005 27.1 27.1 26.9 27.0 52006500 20.49
8/15/2005 27.0 27.3 26.7 27.1 45976600 20.61
8/16/2005 27.0 27.1 26.7 26.7 46894600 20.31
8/17/2005 26.8 27.2 26.7 27.0 52413100 20.47
8/18/2005 26.9 27.1 26.8 26.8 40861900 20.38
8/19/2005 26.9 26.9 26.7 26.7 36043500 20.30
8/22/2005 26.8 27.2 26.8 26.9 41691700 20.44
8/23/2005 26.8 27.1 26.7 26.9 48296700 20.41
8/24/2005 26.8 27.2 26.8 26.8 63645000 20.37
8/25/2005 26.9 27.1 26.9 27.0 39306300 20.54
8/26/2005 27.1 27.1 26.9 27.0 36774600 20.49
8/29/2005 26.8 27.2 26.8 27.2 52307700 20.63
8/30/2005 27.1 27.2 27.0 27.2 55163200 20.65
8/31/2005 27.2 27.4 27.0 27.4 65210200 20.80
9/1/2005 27.4 27.4 27.2 27.2 75974500 20.66
9/2/2005 27.2 27.3 27.0 27.0 52047500 20.53
9/6/2005 27.1 27.3 27.0 27.0 46089000 20.51
9/7/2005 26.9 27.1 26.8 26.9 44656100 20.40
9/8/2005 26.8 26.9 26.5 26.6 52552300 20.22
9/9/2005 26.6 26.8 26.5 26.6 41515800 20.19
9/12/2005 26.6 26.8 26.5 26.6 40550500 20.22
9/13/2005 26.5 26.8 26.4 26.5 63422900 20.12
9/14/2005 26.5 26.6 26.3 26.3 54969600 19.99
9/15/2005 26.4 26.4 26.2 26.3 60357200 19.96
9/16/2005 26.3 26.4 26.0 26.1 1.87E+08 19.81
9/19/2005 26.1 26.3 25.9 26.0 61832300 19.75
9/20/2005 26.1 26.2 25.7 25.8 61043400 19.63
9/21/2005 25.8 25.9 25.4 25.5 68281800 19.37
9/22/2005 25.5 25.6 25.2 25.3 71314900 19.25
9/23/2005 25.3 25.5 25.1 25.3 66396800 19.20
9/26/2005 25.4 25.5 25.2 25.3 56203700 19.20
9/27/2005 25.4 25.5 25.3 25.3 48797900 19.25
9/28/2005 25.4 25.9 25.4 25.7 71019400 19.50
9/29/2005 25.6 26.0 25.5 25.9 66807100 19.71
9/30/2005 25.9 26.0 25.6 25.7 57644500 19.55
10/3/2005 25.7 25.7 25.4 25.5 55341300 19.37
10/4/2005 25.4 25.4 24.8 25.0 1.52E+08 18.98
10/5/2005 25.0 25.0 24.7 24.7 73684700 18.74
10/6/2005 24.7 25.0 24.5 24.7 81724600 18.79
10/7/2005 24.8 24.8 24.5 24.6 50768700 18.68
10/10/2005 24.7 24.7 24.4 24.5 48880900 18.58
10/11/2005 24.5 24.5 24.3 24.4 76567300 18.54
10/12/2005 24.5 24.7 24.3 24.3 71294400 18.46
10/13/2005 24.3 24.7 24.3 24.6 70192000 18.68
10/14/2005 24.7 24.7 24.5 24.7 53846700 18.74
10/17/2005 24.7 24.7 24.4 24.5 46924400 18.64
10/18/2005 24.5 24.8 24.5 24.6 69328200 18.67
10/19/2005 24.6 25.1 24.5 25.1 66574500 19.06
10/20/2005 25.0 25.1 24.7 24.8 58830600 18.83
10/21/2005 24.9 25.0 24.6 24.8 69431200 18.83
10/24/2005 24.9 25.1 24.7 25.1 51868000 19.07
10/25/2005 25.0 25.1 24.8 25.0 41310500 19.02
10/26/2005 25.0 25.3 24.9 25.1 58178100 19.08
10/27/2005 25.2 25.3 24.9 24.9 61566100 18.88
10/28/2005 25.1 25.6 25.1 25.5 1.07E+08 19.40
10/31/2005 25.6 25.8 25.5 25.7 75122100 19.52
11/1/2005 25.6 26.1 25.6 26.0 71370400 19.72
11/2/2005 25.9 26.5 25.9 26.5 75067100 20.10
11/3/2005 26.6 26.6 26.3 26.4 73421600 20.09
11/4/2005 26.5 26.7 26.5 26.7 57464000 20.25
11/7/2005 26.7 27.1 26.7 27.0 77104800 20.52
11/8/2005 26.9 27.2 26.8 27.0 60091700 20.55
11/9/2005 27.0 27.2 26.9 27.0 59562100 20.48
11/10/2005 26.9 27.2 26.6 27.1 73314800 20.58
11/11/2005 27.2 27.4 27.1 27.3 51945600 20.73
11/14/2005 27.4 27.4 27.2 27.4 67152200 20.79
11/15/2005 27.3 27.5 27.3 27.5 65081000 20.95
11/16/2005 27.5 27.9 27.4 27.7 86277000 21.14
11/17/2005 27.9 28.0 27.8 28.0 91351000 21.31
11/18/2005 28.1 28.3 27.9 28.1 75431200 21.39
11/21/2005 28.1 28.2 27.8 28.2 65794400 21.46
11/22/2005 28.1 28.1 27.9 27.9 1.04E+08 21.27
11/23/2005 27.9 28.1 27.7 27.9 70541300 21.27
11/25/2005 27.8 27.9 27.5 27.8 44082500 21.15
11/28/2005 27.8 27.9 27.5 27.8 57517200 21.14
11/29/2005 27.8 27.8 27.6 27.7 62220400 21.09
11/30/2005 27.7 27.8 27.6 27.7 55904700 21.09
12/1/2005 27.7 28.1 27.7 27.9 61006100 21.25
12/2/2005 27.8 28.1 27.8 28.0 42319600 21.34
12/5/2005 27.9 28.0 27.7 27.9 47517300 21.22
12/6/2005 27.9 27.9 27.7 27.7 65980000 21.10
12/7/2005 27.7 27.8 27.5 27.8 55583200 21.14
12/8/2005 27.7 27.8 27.6 27.7 63931600 21.10
12/9/2005 27.7 27.8 27.6 27.7 48467000 21.11
12/12/2005 27.7 27.8 27.3 27.5 63757200 20.92
12/13/2005 27.3 27.4 27.0 27.1 1.04E+08 20.67
12/14/2005 27.0 27.2 26.9 27.1 65076200 20.64
12/15/2005 27.1 27.1 26.8 26.9 79018100 20.51
12/16/2005 26.9 27.1 26.8 26.9 88542500 20.50
12/19/2005 26.8 26.9 26.7 26.8 68680100 20.44
12/20/2005 26.8 26.9 26.7 26.9 62960600 20.47
12/21/2005 26.9 26.9 26.7 26.7 75800900 20.37
12/22/2005 26.7 26.8 26.4 26.6 91276900 20.26
12/23/2005 26.5 26.7 26.4 26.6 30689200 20.30
12/27/2005 26.7 26.9 26.5 26.5 37819000 20.16
12/28/2005 26.5 26.7 26.4 26.4 35444400 20.11
12/29/2005 26.4 26.5 26.3 26.3 34495500 20.02
12/30/2005 26.2 26.3 26.1 26.2 49044600 19.92
1/3/2006 26.3 27.0 26.1 26.8 79973000 20.45
1/4/2006 26.8 27.1 26.8 27.0 57975600 20.55
1/5/2006 27.0 27.1 26.9 27.0 48245500 20.57
1/6/2006 26.9 27.0 26.5 26.9 1.01E+08 20.50
1/9/2006 26.9 27.1 26.8 26.9 55625000 20.47
1/10/2006 26.7 27.0 26.6 27.0 64921900 20.57
1/11/2006 27.0 27.4 26.9 27.3 70120700 20.79
1/12/2006 27.3 27.3 27.0 27.1 45994800 20.68
1/13/2006 27.0 27.3 27.0 27.2 41418000 20.72
1/17/2006 26.9 27.2 26.9 27.0 58566600 20.57
1/18/2006 26.7 27.0 26.7 26.8 52376200 20.44
1/19/2006 26.9 27.2 26.9 27.0 60367600 20.59
1/20/2006 27.0 27.0 26.3 26.4 79165900 20.12
1/23/2006 26.4 26.5 26.3 26.4 47925600 20.08
1/24/2006 26.3 26.5 26.2 26.3 63040700 20.02
1/25/2006 26.4 26.6 26.2 26.4 59072100 20.12
1/26/2006 26.6 26.7 26.3 26.5 69509300 20.19
1/27/2006 27.2 28.0 27.2 27.8 1.35E+08 21.17
1/30/2006 27.8 28.2 27.8 28.0 1.04E+08 21.33
1/31/2006 27.9 28.4 27.9 28.2 94841300 21.45
2/1/2006 28.0 28.1 27.8 28.0 68448800 21.37
2/2/2006 28.0 28.0 27.5 27.7 55073400 21.09
2/3/2006 27.5 27.7 27.3 27.5 75022700 20.98
2/6/2006 27.5 27.5 27.1 27.2 60170500 20.70
2/7/2006 27.0 27.2 26.8 26.9 72159500 20.53
2/8/2006 27.0 27.1 26.7 26.9 51795200 20.50
2/9/2006 27.0 27.0 26.7 26.7 52861700 20.31
2/10/2006 26.6 26.9 26.5 26.7 52127000 20.34
2/13/2006 26.6 26.7 26.3 26.4 46707000 20.11
2/14/2006 26.4 26.7 26.4 26.7 58432900 20.31
2/15/2006 26.6 26.9 26.5 26.9 62808900 20.55
2/16/2006 26.9 26.9 26.6 26.8 48868500 20.50
2/17/2006 26.7 26.8 26.6 26.7 41513200 20.41
2/21/2006 26.7 26.7 26.3 26.5 50216100 20.29
2/22/2006 26.5 26.9 26.5 26.7 43043100 20.43
2/23/2006 26.7 26.9 26.5 26.7 47359100 20.38
2/24/2006 26.6 26.7 26.5 26.6 44753800 20.36
2/27/2006 26.8 27.3 26.7 27.0 51301500 20.68
2/28/2006 27.0 27.3 26.9 26.9 65036100 20.54
3/1/2006 27.0 27.2 27.0 27.1 53061200 20.75
3/2/2006 27.0 27.1 26.9 27.0 41850300 20.62
3/3/2006 26.8 27.2 26.7 26.9 45218800 20.59
3/6/2006 26.9 27.2 26.8 26.9 53054100 20.57
3/7/2006 26.9 27.1 26.8 27.1 51613900 20.69
3/8/2006 27.0 27.5 27.0 27.3 57547400 20.83
3/9/2006 27.3 27.4 27.0 27.0 45360700 20.64
3/10/2006 27.1 27.2 26.9 27.2 41297200 20.77
3/13/2006 27.2 27.3 26.9 27.1 40342600 20.73
3/14/2006 27.0 27.4 27.0 27.2 39821800 20.82
3/15/2006 27.2 27.5 27.0 27.4 57152000 20.92
3/16/2006 27.3 27.5 27.2 27.3 73793700 20.85
3/17/2006 27.4 27.7 27.3 27.5 1.21E+08 21.02
3/20/2006 27.7 28.0 27.7 27.9 67094100 21.32
3/21/2006 27.7 28.2 27.7 27.7 73199600 21.21
3/22/2006 27.1 27.5 26.8 27.2 1.46E+08 20.76
3/23/2006 27.1 27.1 26.7 26.9 73682900 20.53
3/24/2006 26.7 27.2 26.6 27.0 69157600 20.65
3/27/2006 27.0 27.3 27.0 27.0 59908600 20.65
3/28/2006 27.0 27.2 26.8 26.9 58520500 20.57
3/29/2006 27.0 27.2 26.9 27.0 53150300 20.66
3/30/2006 27.0 27.4 27.0 27.2 54612000 20.82
3/31/2006 27.3 27.5 27.2 27.2 62190500 20.80
4/3/2006 27.7 27.7 27.4 27.6 57605300 21.07
4/4/2006 27.6 27.8 27.5 27.6 45470000 21.13
4/5/2006 27.9 27.9 27.6 27.7 41539300 21.21
4/6/2006 27.7 27.7 27.4 27.6 51885500 21.07
4/7/2006 27.6 27.7 27.2 27.3 47249400 20.83
4/10/2006 27.2 27.4 27.2 27.3 39432000 20.86
4/11/2006 27.3 27.3 27.0 27.1 42953400 20.74
4/12/2006 27.1 27.2 27.0 27.2 32183000 20.80
4/13/2006 27.1 27.2 27.0 27.1 28160000 20.70
4/17/2006 27.0 27.0 26.7 26.8 35796200 20.52
4/18/2006 26.9 27.5 26.8 27.2 56272700 20.81
4/19/2006 27.1 27.2 27.0 27.0 45111100 20.67
4/20/2006 27.0 27.2 26.7 27.0 45648300 20.67
4/21/2006 27.0 27.4 27.0 27.2 58528000 20.76
4/24/2006 27.1 27.3 27.0 27.1 42318400 20.73
4/25/2006 27.1 27.2 27.0 27.1 49222500 20.73
4/26/2006 27.1 27.2 27.0 27.1 39190000 20.72
4/27/2006 27.0 27.6 26.9 27.3 96509600 20.83
4/28/2006 24.2 24.5 24.0 24.2 5.91E+08 18.46
5/1/2006 24.3 25.0 24.1 24.3 1.75E+08 18.57
5/2/2006 24.5 25.0 23.9 24.0 1.91E+08 18.36
5/3/2006 24.0 24.0 23.2 23.2 2.12E+08 17.71
5/4/2006 23.4 23.7 23.1 23.4 1.71E+08 17.92
5/5/2006 23.7 24.0 23.5 23.8 1.32E+08 18.20
5/8/2006 23.9 25.0 23.5 23.7 80693500 18.14
5/9/2006 23.8 24.0 23.5 23.6 75345900 18.06
5/10/2006 23.7 23.8 23.6 23.8 76563300 18.17
5/11/2006 23.7 23.8 23.2 23.2 92916700 17.75
5/12/2006 23.1 23.4 23.0 23.2 83115900 17.71
5/15/2006 23.1 23.2 23.0 23.2 67314800 17.77
5/16/2006 23.2 24.0 22.9 23.0 82095100 17.66
5/17/2006 22.9 23.1 22.7 22.7 98598300 17.45
5/18/2006 22.8 23.1 22.8 22.8 95476400 17.52
5/19/2006 22.8 22.9 22.5 22.6 1E+08 17.32
5/22/2006 22.5 23.0 22.5 22.9 87322300 17.56
5/23/2006 23.1 23.4 22.8 22.8 79986300 17.49
5/24/2006 23.0 23.5 23.0 23.5 1.07E+08 18.04
5/25/2006 23.6 23.9 23.5 23.7 83052700 18.22
5/26/2006 23.8 23.9 23.6 23.7 46861600 18.21
5/30/2006 23.5 23.8 23.1 23.2 52497500 17.77
5/31/2006 23.3 23.4 22.7 22.7 1.2E+08 17.38
6/1/2006 22.7 22.8 22.6 22.8 80230800 17.51
6/2/2006 22.9 23.0 22.7 22.8 73935600 17.47
6/5/2006 22.7 22.7 22.5 22.5 63914100 17.27
6/6/2006 22.5 22.6 22.0 22.1 1.27E+08 16.99
6/7/2006 22.2 22.4 22.0 22.0 73827500 16.92
6/8/2006 22.0 22.2 22.0 22.1 1.04E+08 16.97
6/9/2006 22.2 22.2 21.9 21.9 52573800 16.82
6/12/2006 22.0 22.1 21.7 21.7 74309700 16.66
6/13/2006 21.7 22.0 21.5 21.5 1.13E+08 16.51
6/14/2006 21.6 21.9 21.5 21.9 86081500 16.79
6/15/2006 22.0 22.1 21.8 22.1 1.22E+08 16.94
6/16/2006 22.0 22.3 21.8 22.1 1.48E+08 16.96
6/19/2006 22.1 22.6 22.1 22.5 1.3E+08 17.31
6/20/2006 22.5 22.8 22.5 22.6 90598500 17.32
6/21/2006 22.6 23.2 22.5 23.1 91660300 17.71
6/22/2006 23.1 23.2 22.8 22.9 76590600 17.56
6/23/2006 22.9 22.9 22.5 22.5 60532600 17.27
6/26/2006 22.7 22.9 22.6 22.8 53644100 17.51
6/27/2006 22.9 23.2 22.8 22.9 84759100 17.55
6/28/2006 23.0 23.3 22.9 23.2 71906500 17.78
6/29/2006 23.3 23.6 23.2 23.5 1.21E+08 18.01
6/30/2006 23.5 23.7 23.3 23.3 73048800 17.88
7/3/2006 23.5 23.7 23.5 23.7 25711400 18.19
7/5/2006 23.5 23.5 23.3 23.4 53093500 17.92
7/6/2006 23.5 23.6 23.4 23.5 44775200 18.02
7/7/2006 23.4 23.5 23.3 23.3 63168800 17.88
7/10/2006 23.4 23.7 23.4 23.5 50565100 18.04
7/11/2006 23.4 23.4 22.7 23.1 88676300 17.73
7/12/2006 22.8 22.9 22.6 22.6 77379300 17.38
7/13/2006 22.4 22.6 22.3 22.3 73099500 17.08
7/14/2006 22.3 22.5 22.2 22.3 67499400 17.11
7/17/2006 22.3 22.6 22.3 22.5 37053500 17.25
7/18/2006 22.6 22.8 22.5 22.7 65047300 17.45
7/19/2006 22.8 23.5 22.7 23.4 82188200 17.96
7/20/2006 23.4 23.5 22.8 22.9 76605200 17.54
7/21/2006 24.1 24.2 23.0 23.9 1.75E+08 18.32
7/24/2006 24.0 24.1 23.8 24.0 59586700 18.42
7/25/2006 24.0 24.3 23.9 24.2 60075800 18.59
7/26/2006 24.1 24.5 24.1 24.4 54942100 18.70
7/27/2006 24.6 24.6 23.8 23.9 85386800 18.32
7/28/2006 24.1 24.3 24.1 24.3 51705800 18.61
7/31/2006 24.1 24.4 24.0 24.1 40254400 18.47
8/1/2006 24.0 24.2 23.9 24.0 49168700 18.41
8/2/2006 24.1 24.4 24.0 24.3 46462000 18.65
8/3/2006 24.2 24.5 24.2 24.2 43155300 18.58
8/4/2006 24.4 24.5 24.2 24.3 45690400 18.64
8/7/2006 24.3 24.5 24.2 24.2 36862400 18.59
8/8/2006 24.4 24.5 24.2 24.3 58171300 18.68
8/9/2006 24.5 24.6 24.3 24.4 44405700 18.76
8/10/2006 24.4 24.6 24.3 24.5 31753400 18.77
8/11/2006 24.4 24.5 24.2 24.4 30255500 18.75
8/14/2006 24.5 24.6 24.4 24.5 47831900 18.83
8/15/2006 24.5 24.7 24.4 24.6 48994500 18.97
8/16/2006 24.6 24.7 24.5 24.7 52373600 19.03
8/17/2006 24.7 24.8 24.6 24.7 45674800 19.03
8/18/2006 25.0 25.8 25.0 25.8 1.28E+08 19.87
8/21/2006 25.7 26.1 25.6 26.1 88398300 20.12
8/22/2006 26.0 26.3 25.6 25.6 89312400 19.74
8/23/2006 25.7 26.0 25.5 25.7 44648500 19.77
8/24/2006 25.8 25.9 25.5 25.7 35933300 19.83
8/25/2006 25.7 26.0 25.7 25.9 33115900 19.91
8/28/2006 25.8 26.0 25.7 26.0 34190900 19.99
8/29/2006 25.9 26.0 25.6 25.8 42711200 19.91
8/30/2006 25.9 25.9 25.6 25.8 30283100 19.87
8/31/2006 25.9 26.0 25.7 25.7 26380500 19.80
9/1/2006 25.9 26.0 25.6 25.8 31594600 19.91
9/5/2006 25.7 26.0 25.6 25.6 44222400 19.73
9/6/2006 25.5 25.7 25.5 25.6 50160400 19.73
9/7/2006 25.5 25.7 25.4 25.4 51266900 19.59
9/8/2006 25.5 25.8 25.5 25.6 36866800 19.72
9/11/2006 25.4 26.0 25.4 25.9 55608200 19.96
9/12/2006 25.9 26.0 25.7 25.9 52248800 19.97
9/13/2006 25.8 26.1 25.8 26.0 37706700 20.01
9/14/2006 26.0 26.5 26.0 26.3 74324500 20.28
9/15/2006 26.6 26.9 26.5 26.9 1.26E+08 20.68
9/18/2006 26.7 27.0 26.7 26.8 49135000 20.64
9/19/2006 26.7 26.9 26.7 26.9 43039100 20.69
9/20/2006 27.0 27.2 27.0 27.2 71676400 20.94
9/21/2006 27.2 27.3 26.9 26.9 58495100 20.72
9/22/2006 26.8 26.9 26.5 26.7 47712500 20.54
9/25/2006 26.8 27.2 26.8 27.0 67903900 20.76
9/26/2006 26.9 27.3 26.9 27.2 54766500 20.95
9/27/2006 27.2 27.5 27.1 27.4 66233900 21.14
9/28/2006 27.5 27.5 27.3 27.4 44179700 21.11
9/29/2006 27.4 27.4 27.2 27.4 34283500 21.07
10/2/2006 27.3 27.5 27.2 27.4 52908100 21.08
10/3/2006 27.4 27.5 27.2 27.4 39386200 21.08
10/4/2006 27.4 28.0 27.4 27.9 82191200 21.52
10/5/2006 27.9 28.1 27.8 27.9 81967200 21.51
10/6/2006 27.8 28.0 27.7 27.9 36452200 21.47
10/9/2006 27.8 27.9 27.6 27.7 33366300 21.35
10/10/2006 27.7 27.8 27.4 27.7 34598500 21.33
10/11/2006 27.5 27.7 27.4 27.5 37219600 21.22
10/12/2006 27.6 28.3 27.5 28.2 1.2E+08 21.74
10/13/2006 28.3 28.7 28.3 28.4 1.3E+08 21.85
10/16/2006 28.5 28.6 28.3 28.5 49744800 21.92
10/17/2006 28.2 28.5 28.2 28.4 40122600 21.91
10/18/2006 28.5 28.7 28.3 28.5 40630800 21.97
10/19/2006 28.4 28.5 28.1 28.3 44730800 21.79
10/20/2006 28.5 28.5 28.2 28.4 48887800 21.90
10/23/2006 28.3 28.7 28.2 28.5 48525000 21.92
10/24/2006 28.4 28.4 28.1 28.3 61409600 21.79
10/25/2006 28.3 28.5 28.1 28.3 40717100 21.81
10/26/2006 28.3 28.4 28.0 28.4 69964200 21.84
10/27/2006 28.5 28.8 28.3 28.3 89060100 21.83
10/30/2006 28.4 28.8 28.3 28.5 47296800 21.98
10/31/2006 28.7 28.9 28.6 28.7 61861700 22.12
11/1/2006 28.8 29.0 28.7 28.8 75895900 22.19
11/2/2006 28.7 28.9 28.6 28.8 58674400 22.16
11/3/2006 28.9 28.9 28.6 28.7 41124500 22.13
11/6/2006 28.8 29.0 28.8 28.8 60446200 22.22
11/7/2006 28.9 29.1 28.8 29.0 56511200 22.30
11/8/2006 28.8 29.2 28.7 29.0 77403300 22.32
11/9/2006 29.1 29.4 29.0 29.3 89407500 22.54
11/10/2006 29.2 29.3 29.2 29.2 37855100 22.52
11/13/2006 29.2 29.5 29.2 29.4 47271800 22.61
11/14/2006 29.3 29.4 29.1 29.2 63012500 22.59
11/15/2006 29.1 29.4 29.1 29.1 63943200 22.51
11/16/2006 29.1 29.6 29.1 29.5 64328500 22.78
11/17/2006 29.3 29.5 29.3 29.4 49356700 22.73
11/20/2006 29.5 30.0 29.5 29.9 85703800 23.10
11/21/2006 29.9 30.0 29.8 29.9 66446600 23.13
11/22/2006 30.0 30.0 29.8 29.9 43907200 23.13
11/24/2006 29.7 29.8 29.6 29.8 20456700 23.00
11/27/2006 29.7 29.7 29.3 29.5 72722100 22.79
11/28/2006 29.3 29.4 29.1 29.4 52602300 22.72
11/29/2006 29.4 29.8 29.4 29.6 58775100 22.86
11/30/2006 29.4 29.6 29.3 29.4 53297400 22.69
12/1/2006 29.2 29.3 28.9 29.1 72257000 22.51
12/4/2006 29.2 29.5 29.2 29.3 55123400 22.67
12/5/2006 29.4 29.4 29.0 29.1 45606000 22.52
12/6/2006 29.1 29.1 28.9 29.0 48564100 22.41
12/7/2006 29.0 29.1 28.8 28.9 46831100 22.30
12/8/2006 28.8 29.4 28.8 29.4 1.09E+08 22.73
12/11/2006 29.2 29.8 29.1 29.5 1.08E+08 22.83
12/12/2006 29.6 29.6 29.2 29.4 68529400 22.75
12/13/2006 29.6 29.6 29.3 29.5 46002500 22.84
12/14/2006 29.5 30.1 29.5 30.1 85866500 23.24
12/15/2006 30.1 30.2 30.0 30.2 1.03E+08 23.34
12/18/2006 30.2 30.3 29.8 29.9 56986800 23.10
12/19/2006 29.7 30.2 29.5 30.0 53822100 23.18
12/20/2006 30.0 30.2 30.0 30.1 31202100 23.26
12/21/2006 30.1 30.1 29.9 30.0 32270500 23.17
12/22/2006 29.8 29.9 29.6 29.6 37971700 22.91
12/26/2006 29.5 30.0 29.4 30.0 37098300 23.18
12/27/2006 30.0 30.1 29.9 30.0 31248400 23.20
12/28/2006 29.9 30.0 29.8 30.0 26690600 23.17
12/29/2006 29.9 30.2 29.8 29.9 41739800 23.08
1/3/2007 29.9 30.3 29.4 29.9 76935100 23.08
1/4/2007 29.7 30.0 29.4 29.8 45774500 23.04
1/5/2007 29.6 29.8 29.5 29.6 44607200 22.91
1/8/2007 29.7 30.1 29.5 29.9 50220200 23.14
1/9/2007 30.0 30.2 29.7 30.0 44636600 23.16
1/10/2007 29.8 29.9 29.4 29.7 55017400 22.93
1/11/2007 29.8 30.8 29.7 30.7 99464300 23.73
1/12/2007 30.7 31.4 30.6 31.2 1.04E+08 24.12
1/16/2007 31.3 31.5 31.0 31.2 62379600 24.09
1/17/2007 31.3 31.4 31.0 31.1 58519600 24.04
1/18/2007 31.2 31.4 30.8 31.0 56364300 23.96
1/19/2007 30.7 31.1 30.7 31.1 75826900 24.05
1/22/2007 31.1 31.1 30.5 30.7 56143900 23.75
1/23/2007 30.6 31.0 30.5 30.7 49171200 23.76
1/24/2007 30.8 31.3 30.7 31.1 58527800 24.03
1/25/2007 31.1 31.5 30.5 30.5 97378700 23.54
1/26/2007 31.2 31.2 30.6 30.6 96103700 23.65
1/29/2007 30.7 30.8 30.3 30.5 57605900 23.60
1/30/2007 30.6 30.6 30.1 30.5 61900400 23.56
1/31/2007 30.4 31.1 30.4 30.9 73968400 23.85
2/1/2007 30.8 30.9 30.4 30.6 55355800 23.62
2/2/2007 30.8 30.8 30.1 30.2 60401700 23.34
2/5/2007 30.0 30.0 29.4 29.6 99102100 22.89
2/6/2007 29.6 29.8 29.2 29.5 79281100 22.81
2/7/2007 29.6 29.7 29.3 29.4 65145500 22.70
2/8/2007 29.2 29.8 29.2 29.3 48749000 22.62
2/9/2007 29.4 29.4 28.9 29.0 69823100 22.40
2/12/2007 28.9 29.1 28.8 28.9 52774400 22.37
2/13/2007 29.0 29.2 29.0 29.0 50348100 22.50
2/14/2007 29.2 29.7 29.2 29.4 55588600 22.80
2/15/2007 29.6 29.7 29.2 29.5 63858100 22.85
2/16/2007 28.9 28.9 28.7 28.7 1.09E+08 22.29
2/20/2007 28.6 28.9 28.5 28.8 53978200 22.36
2/21/2007 28.8 29.4 28.7 29.4 68604900 22.77
2/22/2007 29.3 29.5 29.2 29.4 57754400 22.80
2/23/2007 29.2 29.3 28.9 28.9 63787100 22.42
2/26/2007 29.0 29.1 28.8 29.1 63481900 22.55
2/27/2007 28.7 29.0 27.8 27.9 87143300 21.62
2/28/2007 28.0 28.3 27.9 28.2 86333300 21.85
3/1/2007 27.8 28.3 27.7 28.1 80175700 21.79
3/2/2007 28.0 28.2 27.8 27.8 63254700 21.53
3/5/2007 27.5 27.9 27.4 27.5 56454300 21.37
3/6/2007 27.8 27.9 27.7 27.8 49361800 21.59
3/7/2007 27.8 27.9 27.5 27.6 52044700 21.42
3/8/2007 27.7 27.9 26.6 27.3 72175200 21.19
3/9/2007 27.4 27.5 27.0 27.3 80125000 21.17
3/12/2007 27.2 27.5 27.1 27.4 36516400 21.28
3/13/2007 27.3 27.4 26.7 26.7 75169500 20.73
3/14/2007 26.8 27.4 26.7 27.4 75730300 21.25
3/15/2007 27.3 27.5 27.2 27.3 51757100 21.16
3/16/2007 27.4 27.5 27.2 27.3 65055300 21.20
3/19/2007 27.3 27.8 27.2 27.8 49412000 21.59
3/20/2007 27.9 28.2 27.8 27.8 47902400 21.59
3/21/2007 27.9 28.5 27.6 28.5 72808200 22.12
3/22/2007 28.5 28.5 28.0 28.3 47934900 21.93
3/23/2007 28.2 28.3 27.8 28.0 50519800 21.73
3/26/2007 27.9 28.2 27.7 28.2 47491500 21.89
3/27/2007 28.0 28.2 27.7 27.7 58979800 21.50
3/28/2007 27.6 28.0 27.4 27.6 46947000 21.44
3/29/2007 27.8 27.9 27.5 27.8 42629900 21.52
3/30/2007 27.8 28.0 27.5 27.9 47061000 21.62
4/2/2007 27.9 27.9 27.6 27.7 41977600 21.52
4/3/2007 27.9 28.1 27.8 27.9 39821300 21.62
4/4/2007 28.0 28.8 27.9 28.5 63244200 22.11
4/5/2007 28.3 28.7 28.3 28.5 30131200 22.14
4/9/2007 28.6 28.7 28.4 28.6 31384600 22.16
4/10/2007 28.5 28.6 28.2 28.4 38643100 22.03
4/11/2007 28.3 28.6 28.0 28.1 44050200 21.80
4/12/2007 28.1 28.6 28.0 28.5 43762100 22.14
4/13/2007 28.4 28.7 28.1 28.6 36002900 22.19
4/16/2007 28.6 28.8 28.2 28.7 30740100 22.28
4/17/2007 28.6 28.9 28.6 28.9 33170200 22.38
4/18/2007 28.6 28.7 28.4 28.6 41778400 22.18
4/19/2007 28.3 28.9 28.3 28.7 43648800 22.25
4/20/2007 29.0 29.1 28.7 29.0 60311500 22.51
4/23/2007 29.0 29.0 28.7 28.8 41739100 22.32
4/24/2007 28.8 29.0 28.6 28.8 34236700 22.33
4/25/2007 28.9 29.0 28.7 29.0 39475000 22.49
4/26/2007 29.1 29.4 28.9 29.1 68760300 22.57
4/27/2007 30.2 30.7 30.0 30.1 1.28E+08 23.36
4/30/2007 30.1 30.4 29.9 29.9 67788800 23.22
5/1/2007 29.9 30.4 29.9 30.4 73539300 23.58
5/2/2007 30.4 30.7 30.3 30.6 80686700 23.74
5/3/2007 30.6 31.0 30.5 31.0 82036800 24.02
5/4/2007 30.7 30.7 30.3 30.6 1.04E+08 23.70
5/7/2007 30.5 30.8 30.5 30.7 59889100 23.82
5/8/2007 30.7 30.9 30.6 30.8 60551700 23.85
5/9/2007 30.7 30.9 30.6 30.8 51735000 23.87
5/10/2007 30.7 30.9 30.5 30.6 55398600 23.72
5/11/2007 30.6 31.0 30.5 30.9 43425300 23.96
5/14/2007 30.8 31.0 30.8 31.0 70188500 24.02
5/15/2007 30.9 31.1 30.8 30.9 75013900 24.05
5/16/2007 31.0 31.1 30.8 31.1 45833600 24.18
5/17/2007 31.0 31.1 31.0 31.0 41045600 24.11
5/18/2007 31.0 31.0 30.6 30.8 58453000 23.99
5/21/2007 30.7 31.2 30.7 31.0 41836400 24.16
5/22/2007 30.9 30.9 30.7 30.7 39999500 23.88
5/23/2007 30.8 30.8 30.6 30.6 46322500 23.80
5/24/2007 30.5 30.8 30.0 30.2 64046400 23.48
5/25/2007 30.3 30.7 30.2 30.5 47726500 23.72
5/29/2007 30.5 30.8 30.4 30.8 42373100 23.96
5/30/2007 30.5 31.1 30.5 31.1 57376800 24.21
5/31/2007 31.1 31.2 30.6 30.7 85290500 23.88
6/1/2007 30.8 30.9 30.5 30.6 39469400 23.80
6/4/2007 30.4 30.8 30.4 30.7 41434500 23.91
6/5/2007 30.6 30.6 30.3 30.6 44265000 23.80
6/6/2007 30.4 30.5 30.3 30.3 38217500 23.57
6/7/2007 30.0 30.3 29.6 29.6 71971400 23.05
6/8/2007 29.6 30.1 29.4 30.0 61346200 23.38
6/11/2007 29.9 30.3 29.9 30.0 48467400 23.36
6/12/2007 30.0 30.2 29.8 29.9 56981800 23.23
6/13/2007 30.0 30.4 29.9 30.4 64435600 23.65
6/14/2007 30.4 30.7 30.3 30.5 59065700 23.75
6/15/2007 30.9 30.9 30.4 30.5 1.01E+08 23.73
6/18/2007 30.7 30.7 30.4 30.5 45412600 23.74
6/19/2007 30.5 30.7 30.4 30.5 46802600 23.70
6/20/2007 30.4 30.5 30.0 30.0 46861600 23.35
6/21/2007 30.0 30.3 29.9 30.2 56564800 23.52
6/22/2007 30.0 30.1 29.5 29.5 86219900 22.95
6/25/2007 29.5 29.8 29.4 29.5 53905800 22.95
6/26/2007 29.5 29.8 29.5 29.5 48340300 22.97
6/27/2007 29.4 30.0 29.4 29.9 53468600 23.24
6/28/2007 29.9 30.0 29.7 29.8 46055200 23.21
6/29/2007 29.9 29.9 29.0 29.5 71193900 22.93
7/2/2007 29.7 29.8 29.5 29.7 47316000 23.14
7/3/2007 29.8 30.2 29.8 30.0 35202600 23.36
7/5/2007 30.0 30.2 29.8 30.0 47838500 23.34
7/6/2007 29.9 30.0 29.7 30.0 57541000 23.32
7/9/2007 29.9 30.0 29.8 29.9 33831400 23.24
7/10/2007 29.7 30.0 29.2 29.3 66013500 22.82
7/11/2007 29.2 29.7 29.2 29.5 48017000 22.95
7/12/2007 29.6 30.1 29.4 30.1 54302400 23.40
7/13/2007 29.9 30.0 29.7 29.8 42173000 23.20
7/16/2007 29.8 30.2 29.7 30.0 48023200 23.37
7/17/2007 30.0 30.9 30.0 30.8 77539600 23.95
7/18/2007 30.5 31.0 30.5 30.9 64414400 24.06
7/19/2007 31.0 31.8 30.9 31.5 1.21E+08 24.52
7/20/2007 31.2 31.2 30.8 31.2 98292600 24.25
7/23/2007 31.4 31.5 31.1 31.2 48910600 24.27
7/24/2007 31.0 31.5 30.7 30.8 59729300 23.97
7/25/2007 31.0 31.3 30.4 30.7 54950100 23.90
7/26/2007 30.2 30.5 29.5 30.0 87025300 23.33
7/27/2007 29.9 30.0 29.4 29.4 69214600 22.87
7/30/2007 29.4 29.5 29.0 29.4 67499600 22.88
7/31/2007 29.7 29.7 29.0 29.0 66554000 22.56
8/1/2007 29.0 29.5 28.8 29.3 80006300 22.80
8/2/2007 29.2 29.8 29.0 29.5 47938300 22.97
8/3/2007 29.5 29.8 28.9 29.0 61535500 22.54
8/6/2007 29.0 29.5 28.8 29.5 59530500 22.99
8/7/2007 29.3 29.8 29.0 29.5 49163000 22.99
8/8/2007 29.7 30.0 29.2 30.0 52898600 23.34
8/9/2007 29.6 30.1 28.9 29.3 72964500 22.80
8/10/2007 28.9 29.0 28.3 28.7 76576200 22.34
8/13/2007 28.9 29.0 28.4 28.6 55492300 22.28
8/14/2007 28.8 28.9 28.2 28.3 42944100 22.08
8/15/2007 28.2 29.0 28.0 28.1 48117700 21.94
8/16/2007 27.9 28.4 27.5 27.8 81447400 21.72
8/17/2007 28.1 28.3 27.8 28.3 76747700 22.06
8/20/2007 28.2 28.5 28.1 28.3 49952000 22.07
8/21/2007 28.1 28.3 27.9 28.1 50786200 21.92
8/22/2007 28.3 28.3 28.0 28.2 44763500 22.04
8/23/2007 28.3 28.3 28.1 28.3 33886600 22.10
8/24/2007 28.2 28.8 28.1 28.8 45158900 22.50
8/27/2007 28.6 28.8 28.4 28.5 32789500 22.25
8/28/2007 28.3 28.5 27.9 27.9 43924400 21.81
8/29/2007 28.1 28.6 27.8 28.6 45753700 22.33
8/30/2007 28.4 28.9 28.3 28.5 33690700 22.22
8/31/2007 28.7 28.9 28.4 28.7 42511900 22.44
9/4/2007 28.5 29.1 28.5 28.8 45689600 22.50
9/5/2007 28.7 28.7 28.4 28.5 47669800 22.24
9/6/2007 28.6 29.0 28.5 28.9 45430800 22.58
9/7/2007 28.6 28.8 28.3 28.4 52160900 22.21
9/10/2007 28.7 28.8 28.4 28.5 37247600 22.24
9/11/2007 28.6 29.0 28.6 28.9 34380800 22.59
9/12/2007 28.8 29.2 28.8 28.9 42364700 22.59
9/13/2007 29.1 29.3 29.0 29.2 35288600 22.77
9/14/2007 29.0 29.1 28.9 29.0 33496600 22.68
9/17/2007 28.8 28.9 28.6 28.7 39536500 22.44
9/18/2007 28.7 29.0 28.3 28.9 77462400 22.59
9/19/2007 28.9 28.9 28.3 28.7 94242200 22.39
9/20/2007 28.5 28.6 28.3 28.4 67168900 22.19
9/21/2007 28.7 28.8 28.4 28.7 1.36E+08 22.37
9/24/2007 28.8 29.6 28.8 29.1 1.04E+08 22.71
9/25/2007 29.1 29.6 29.1 29.6 75621000 23.08
9/26/2007 29.7 29.9 29.5 29.5 60337000 23.04
9/27/2007 29.7 29.7 29.4 29.5 43407100 23.03
9/28/2007 29.5 29.7 29.2 29.5 45819100 23.01
10/1/2007 29.5 29.8 29.4 29.8 43875100 23.25
10/2/2007 29.7 29.9 29.6 29.7 33700900 23.19
10/3/2007 29.7 29.9 29.3 29.5 37633900 23.00
10/4/2007 29.6 29.8 29.4 29.7 37868000 23.20
10/5/2007 29.9 30.0 29.7 29.8 45012300 23.30
10/8/2007 29.7 29.9 29.6 29.8 30265400 23.30
10/9/2007 30.0 30.4 30.0 30.1 63603100 23.50
10/10/2007 30.0 30.4 30.0 30.2 32251500 23.61
10/11/2007 30.3 30.6 29.8 29.9 50788400 23.36
10/12/2007 30.0 30.4 30.0 30.2 31121100 23.56
10/15/2007 30.1 30.3 30.0 30.0 47150500 23.46
10/16/2007 30.2 30.6 30.2 30.3 56286200 23.68
10/17/2007 30.8 31.2 30.7 31.1 86092400 24.27
10/18/2007 31.2 31.2 30.6 31.2 49208600 24.33
10/19/2007 31.1 31.1 30.1 30.2 75200200 23.56
10/22/2007 30.1 30.7 30.1 30.5 58785100 23.83
10/23/2007 30.7 31.1 30.7 30.9 49956200 24.13
10/24/2007 30.9 31.3 30.5 31.3 77979200 24.40
10/25/2007 31.6 32.2 31.5 32.0 1.7E+08 24.98
10/26/2007 36.0 36.0 34.6 35.0 2.88E+08 27.35
10/29/2007 34.8 35.3 34.5 34.6 1.15E+08 27.00
10/30/2007 34.4 35.6 34.3 35.6 1.07E+08 27.78
10/31/2007 35.5 37.0 35.5 36.8 1.86E+08 28.74
11/1/2007 36.5 37.5 36.4 37.1 1.52E+08 28.94
11/2/2007 37.2 37.5 36.4 37.1 96389800 28.94
11/5/2007 36.8 37.1 36.6 36.7 75485400 28.68
11/6/2007 36.6 36.7 35.9 36.4 1.01E+08 28.43
11/7/2007 36.0 36.2 35.5 35.5 74897800 27.74
11/8/2007 35.6 35.9 34.4 34.7 1.34E+08 27.13
11/9/2007 34.2 34.5 33.7 33.7 1.25E+08 26.34
11/12/2007 33.3 33.7 33.0 33.4 84865200 26.07
11/13/2007 33.5 34.7 33.4 34.5 1.04E+08 27.00
11/14/2007 34.6 34.8 33.8 33.9 84063100 26.58
11/15/2007 33.8 34.1 33.5 33.8 64014100 26.45
11/16/2007 33.9 34.3 33.7 34.1 71113800 26.71
11/19/2007 34.0 34.2 33.9 34.0 63026200 26.61
11/20/2007 34.2 35.0 34.1 34.6 1E+08 27.09
11/21/2007 34.4 34.7 34.2 34.2 89518700 26.82
11/23/2007 34.4 34.4 33.7 34.1 33467200 26.72
11/26/2007 34.1 34.4 32.9 33.0 80335000 25.83
11/27/2007 33.3 33.6 32.7 33.1 84178400 25.90
11/28/2007 33.4 33.9 32.9 33.7 88585000 26.40
11/29/2007 33.6 33.9 33.3 33.6 53633600 26.32
11/30/2007 33.9 34.1 33.2 33.6 71027800 26.32
12/3/2007 33.5 33.6 32.7 32.9 61770600 25.79
12/4/2007 32.7 33.2 32.6 32.8 54801500 25.67
12/5/2007 33.1 34.5 33.0 34.2 84894700 26.76
12/6/2007 34.3 34.6 33.9 34.5 49209700 27.07
12/7/2007 34.6 34.7 34.2 34.5 40771000 27.05
12/10/2007 34.6 35.0 34.5 34.8 36083500 27.23
12/11/2007 34.7 35.0 33.9 34.1 55070700 26.72
12/12/2007 34.6 35.1 33.9 34.5 63345400 27.01
12/13/2007 34.5 35.5 34.3 35.2 73913200 27.59
12/14/2007 35.0 35.8 35.0 35.3 71126200 27.66
12/17/2007 35.0 35.1 34.4 34.4 58121200 26.94
12/18/2007 34.6 35.0 34.2 34.7 52791800 27.22
12/19/2007 34.7 35.1 34.4 34.8 58469100 27.26
12/20/2007 35.3 35.8 35.1 35.5 59345000 27.83
12/21/2007 35.9 36.1 35.8 36.1 83240500 28.25
12/24/2007 36.1 36.7 36.0 36.6 29622600 28.66
12/26/2007 36.4 36.6 36.3 36.6 30252400 28.68
12/27/2007 36.3 36.5 35.9 36.0 33311100 28.18
12/28/2007 36.1 36.2 35.7 36.1 33447200 28.30
12/31/2007 35.9 36.0 35.5 35.6 35229700 27.89
1/2/2008 35.8 36.0 35.0 35.2 63004200 27.59
1/3/2008 35.2 35.7 34.9 35.4 49599600 27.71
1/4/2008 35.2 35.2 34.1 34.4 72090800 26.94
1/7/2008 34.5 34.8 34.3 34.6 80164300 27.12
1/8/2008 34.7 34.7 33.4 33.5 79148300 26.21
1/9/2008 33.4 34.5 33.3 34.4 74305500 26.98
1/10/2008 34.3 34.5 33.8 34.3 72446000 26.90
1/11/2008 34.1 34.2 33.7 33.9 55187900 26.57
1/14/2008 34.5 34.6 34.1 34.4 52792200 26.94
1/15/2008 34.0 34.4 34.0 34.0 61606200 26.64
1/16/2008 33.4 33.7 32.5 33.2 1.21E+08 26.03
1/17/2008 33.5 33.8 33.0 33.1 94247800 25.94
1/18/2008 33.2 34.0 33.0 33.0 1.17E+08 25.86
1/22/2008 31.5 32.5 31.5 32.0 1.09E+08 25.04
1/23/2008 31.5 32.0 31.0 31.9 1.38E+08 25.02
1/24/2008 32.3 33.4 32.1 33.3 1.56E+08 26.05
1/25/2008 34.9 35.0 32.9 32.9 1.97E+08 25.81
1/28/2008 33.0 33.1 32.4 32.7 81019000 25.64
1/29/2008 32.8 32.9 32.3 32.6 68023000 25.54
1/30/2008 32.6 32.8 32.0 32.2 1.06E+08 25.23
1/31/2008 31.9 32.7 31.7 32.6 1.04E+08 25.54
2/1/2008 31.1 33.3 30.3 30.5 2.91E+08 23.86
2/4/2008 30.5 30.7 30.1 30.2 1.2E+08 23.65
2/5/2008 29.9 29.9 28.9 29.1 1.38E+08 22.78
2/6/2008 29.3 29.4 28.3 28.5 1.38E+08 22.34
2/7/2008 28.3 28.8 27.9 28.1 1.65E+08 22.03
2/8/2008 28.3 29.1 28.2 28.6 1.25E+08 22.38
2/11/2008 28.5 28.6 27.9 28.2 1.57E+08 22.10
2/12/2008 28.4 28.6 28.1 28.3 84365900 22.20
2/13/2008 28.6 29.0 28.5 29.0 88986200 22.69
2/14/2008 28.9 29.0 28.5 28.5 69113500 22.33
2/15/2008 28.3 28.6 28.3 28.4 68166100 22.27
2/19/2008 28.8 28.8 28.1 28.2 68261200 22.16
2/20/2008 28.2 28.3 27.9 28.2 93056200 22.20
2/21/2008 28.6 29.0 28.0 28.1 98776500 22.10
2/22/2008 28.2 28.4 27.2 27.7 1.26E+08 21.77
2/25/2008 27.7 28.2 27.5 27.8 1.1E+08 21.90
2/26/2008 27.7 28.9 27.7 28.4 1.09E+08 22.32
2/27/2008 28.2 28.7 28.1 28.3 75199500 22.23
2/28/2008 28.0 28.3 27.8 27.9 83002900 21.97
2/29/2008 27.7 27.8 27.0 27.2 1.17E+08 21.39
3/3/2008 27.2 27.4 26.9 27.0 76544300 21.23
3/4/2008 27.0 27.6 27.0 27.6 86925600 21.70
3/5/2008 27.8 28.4 27.7 28.1 1.06E+08 22.12
3/6/2008 28.1 28.2 27.5 27.6 91127700 21.68
3/7/2008 27.3 28.1 27.3 27.9 77597600 21.92
3/10/2008 27.8 28.3 27.8 28.0 72175100 22.06
3/11/2008 28.4 29.3 28.4 29.3 98740700 23.03
3/12/2008 29.4 29.5 28.5 28.6 75993800 22.52
3/13/2008 28.5 29.0 28.2 28.6 84552200 22.51
3/14/2008 28.7 29.0 27.6 28.0 1.05E+08 21.99
3/17/2008 27.3 28.7 27.3 28.3 84490100 22.26
3/18/2008 28.7 29.5 28.7 29.4 83695300 23.14
3/19/2008 29.4 29.6 28.6 28.6 61442100 22.51
3/20/2008 28.7 29.2 28.6 29.2 60170200 22.95
3/24/2008 29.3 29.4 29.1 29.2 48294700 22.94
3/25/2008 29.3 29.4 28.9 29.1 49149000 22.92
3/26/2008 29.0 29.1 28.4 28.6 45868100 22.46
3/27/2008 28.5 28.5 28.0 28.0 47894400 22.06
3/28/2008 28.2 28.4 27.8 27.9 49244000 21.95
3/31/2008 27.9 28.6 27.8 28.4 46780600 22.32
4/1/2008 28.8 29.5 28.6 29.5 65796200 23.20
4/2/2008 29.6 29.6 29.0 29.2 49499400 22.93
4/3/2008 29.0 29.3 28.8 29.0 38961400 22.81
4/4/2008 29.1 29.3 28.7 29.2 43860800 22.93
4/7/2008 29.5 29.6 29.0 29.2 44428600 22.93
4/8/2008 28.9 29.0 28.5 28.8 44733500 22.61
4/9/2008 28.7 29.0 28.5 28.9 45839300 22.72
4/10/2008 28.8 29.4 28.8 29.1 65591600 22.90
4/11/2008 28.9 29.0 28.2 28.3 54373700 22.24
4/14/2008 28.2 28.3 27.9 28.1 43418100 22.07
4/15/2008 28.1 28.5 28.0 28.3 34310000 22.22
4/16/2008 28.6 29.0 28.4 29.0 54107400 22.77
4/17/2008 29.1 29.3 28.9 29.2 48743300 22.98
4/18/2008 30.0 30.1 29.6 30.0 73658900 23.60
4/21/2008 30.2 30.6 30.1 30.4 54411700 23.93
4/22/2008 30.6 30.7 30.0 30.3 67387500 23.79
4/23/2008 30.5 31.5 30.3 31.5 98351500 24.74
4/24/2008 31.6 32.1 31.2 31.8 1.15E+08 25.01
4/25/2008 30.0 30.4 29.6 29.8 1.45E+08 23.46
4/28/2008 29.8 29.8 28.8 29.0 97473000 22.80
4/29/2008 28.8 28.9 28.5 28.6 84428900 22.53
4/30/2008 28.7 29.2 28.5 28.5 74733600 22.43
5/1/2008 28.5 29.5 28.5 29.4 71699400 23.12
5/2/2008 29.6 29.6 28.9 29.2 66024200 23.00
5/5/2008 29.9 30.2 29.0 29.1 1.2E+08 22.87
5/6/2008 29.0 29.9 28.9 29.7 93582000 23.36
5/7/2008 29.7 30.1 29.1 29.2 88775000 22.97
5/8/2008 29.3 29.4 29.0 29.3 69589900 23.02
5/9/2008 29.2 29.5 29.0 29.4 51621200 23.12
5/12/2008 29.4 30.1 29.4 30.0 64278800 23.59
5/13/2008 30.0 30.1 29.5 29.8 70934700 23.51
5/14/2008 29.9 30.3 29.7 29.9 66730400 23.63
5/15/2008 30.0 30.5 29.9 30.5 53355800 24.04
5/16/2008 30.5 30.5 29.9 30.0 81538200 23.67
5/19/2008 29.9 29.9 29.3 29.5 59615000 23.26
5/20/2008 29.3 29.3 28.6 28.8 75767600 22.70
5/21/2008 28.8 29.0 28.2 28.3 60125100 22.30
5/22/2008 28.3 28.7 28.2 28.5 52203100 22.47
5/23/2008 28.3 28.3 28.0 28.0 48890700 22.14
5/27/2008 28.1 28.5 28.0 28.4 47334500 22.45
5/28/2008 28.6 28.6 28.0 28.2 52318500 22.25
5/29/2008 28.2 28.7 28.1 28.3 47699200 22.35
5/30/2008 28.4 28.7 28.2 28.3 63399200 22.36
6/2/2008 28.2 28.4 27.5 27.8 77028400 21.95
6/3/2008 27.9 28.3 27.3 27.3 86616700 21.56
6/4/2008 27.3 27.6 27.2 27.5 79567400 21.74
6/5/2008 27.7 28.3 27.6 28.3 76063400 22.34
6/6/2008 28.0 28.2 27.5 27.5 78500800 21.70
6/9/2008 27.7 27.9 27.3 27.7 66787100 21.87
6/10/2008 27.4 28.3 27.3 27.9 77433900 22.02
6/11/2008 27.9 27.9 27.1 27.1 59330800 21.41
6/12/2008 27.4 28.5 27.2 28.2 1.14E+08 22.29
6/13/2008 28.6 29.6 28.5 29.1 1.32E+08 22.95
6/16/2008 29.0 29.1 28.6 28.9 74718900 22.84
6/17/2008 29.0 29.1 28.8 28.8 44256700 22.74
6/18/2008 28.5 28.9 28.5 28.5 49677800 22.47
6/19/2008 28.5 29.2 28.3 28.9 62037800 22.84
6/20/2008 28.9 28.9 28.1 28.2 97480400 22.29
6/23/2008 28.3 28.4 27.8 28.0 57145300 22.08
6/24/2008 27.9 28.0 27.5 27.7 65218300 21.89
6/25/2008 27.8 28.7 27.8 28.4 64280200 22.38
6/26/2008 28.0 28.2 27.8 27.8 67049100 21.91
6/27/2008 27.7 27.9 27.5 27.6 73450200 21.81
6/30/2008 27.7 28.0 27.5 27.5 57830500 21.72
7/1/2008 27.3 27.4 26.4 26.9 1E+08 21.21
7/2/2008 26.9 27.0 25.9 25.9 84669000 20.43
7/3/2008 26.0 26.1 25.6 26.0 37074500 20.51
7/7/2008 26.1 26.4 25.5 26.0 71527600 20.55
7/8/2008 25.9 26.2 25.5 25.9 65553200 20.41
7/9/2008 25.8 25.9 25.2 25.2 54255800 19.92
7/10/2008 25.2 25.7 25.0 25.5 57830600 20.09
7/11/2008 25.2 25.6 24.9 25.3 69532600 19.93
7/14/2008 25.5 25.8 25.1 25.2 51216200 19.85
7/15/2008 24.9 26.6 24.9 26.2 92719300 20.64
7/16/2008 26.1 27.3 25.9 27.3 82060400 21.52
7/17/2008 27.6 27.9 27.1 27.5 96526100 21.72
7/18/2008 26.4 26.5 25.1 25.9 1.5E+08 20.41
7/21/2008 25.7 26.2 25.5 25.6 77575600 20.24
7/22/2008 25.5 25.9 25.5 25.8 88657200 20.37
7/23/2008 25.9 26.8 25.9 26.4 79408800 20.86
7/24/2008 26.1 26.2 25.4 25.4 81092600 20.08
7/25/2008 25.6 26.2 25.5 26.2 58682300 20.65
7/28/2008 26.1 26.1 25.3 25.5 59707800 20.13
7/29/2008 25.5 26.2 25.4 26.1 66368200 20.61
7/30/2008 26.2 26.5 25.9 26.2 51977700 20.71
7/31/2008 25.9 26.3 25.7 25.7 60461000 20.30
8/1/2008 25.9 26.0 25.1 25.4 82720200 20.08
8/4/2008 25.4 25.5 25.1 25.3 60588300 19.96
8/5/2008 25.6 26.3 25.5 26.2 84297600 20.69
8/6/2008 26.7 27.2 26.4 27.0 95550000 21.33
8/7/2008 26.9 27.8 26.7 27.4 82565800 21.62
8/8/2008 27.4 28.2 27.2 28.1 80814100 22.21
8/11/2008 27.9 28.4 27.7 27.9 68743800 22.02
8/12/2008 27.8 28.4 27.6 28.1 62813000 22.20
8/13/2008 28.1 28.5 27.8 27.9 51165200 22.03
8/14/2008 27.8 28.3 27.6 27.9 49732300 22.03
8/15/2008 28.0 28.2 27.6 27.8 47267400 21.95
8/18/2008 27.8 28.0 27.5 27.7 38078200 21.86
8/19/2008 27.5 27.8 27.3 27.3 40332900 21.65
8/20/2008 27.5 27.6 27.2 27.3 41497200 21.63
8/21/2008 27.1 27.2 26.9 27.2 43614200 21.54
8/22/2008 27.2 27.9 27.2 27.8 47930400 22.06
8/25/2008 27.6 27.8 27.5 27.7 51381300 21.92
8/26/2008 27.6 27.7 27.2 27.3 44774400 21.61
8/27/2008 27.3 27.8 27.1 27.6 33975300 21.84
8/28/2008 27.6 28.0 27.6 27.9 48372600 22.14
8/29/2008 27.7 27.8 27.3 27.3 50735500 21.63
9/2/2008 27.7 27.8 27.1 27.1 66079200 21.48
9/3/2008 27.0 27.2 26.8 26.9 57127700 21.32
9/4/2008 26.7 26.9 26.4 26.4 66141900 20.88
9/5/2008 26.0 26.2 25.6 25.7 82305200 20.33
9/8/2008 26.2 26.3 25.7 26.1 62110800 20.70
9/9/2008 26.2 26.6 26.0 26.1 85735700 20.69
9/10/2008 26.5 26.9 26.3 26.4 75064900 20.96
9/11/2008 26.1 27.5 26.0 27.3 72913300 21.67
9/12/2008 27.1 27.7 26.9 27.6 75628500 21.89
9/15/2008 26.9 27.5 26.7 26.8 82349400 21.26
9/16/2008 26.1 26.5 25.5 26.0 1.12E+08 20.60
9/17/2008 25.7 25.9 24.5 24.6 1.07E+08 19.47
9/18/2008 24.8 25.4 24.0 25.3 1.32E+08 20.02
9/19/2008 26.4 26.4 23.5 25.2 1.35E+08 19.94
9/22/2008 26.2 26.3 25.3 25.4 1.05E+08 20.13
9/23/2008 25.7 26.2 25.3 25.4 92181300 20.16
9/24/2008 25.6 26.1 25.5 25.7 80250300 20.38
9/25/2008 25.8 26.9 25.7 26.6 96203500 21.09
9/26/2008 26.2 27.6 26.1 27.4 1.01E+08 21.72
9/29/2008 26.9 27.7 25.0 25.0 1.34E+08 19.82
9/30/2008 25.8 26.7 25.5 26.7 1.07E+08 21.15
10/1/2008 26.4 27.0 26.3 26.5 88957000 20.99
10/2/2008 26.2 26.5 25.7 26.3 93819800 20.80
10/3/2008 26.4 27.5 26.2 26.3 1.14E+08 20.86
10/6/2008 25.6 26.0 24.1 24.9 1.46E+08 19.74
10/7/2008 25.0 25.2 23.1 23.2 1.46E+08 18.41
10/8/2008 22.9 24.3 22.5 23.0 1.72E+08 18.24
10/9/2008 23.8 23.9 22.1 22.3 1.32E+08 17.67
10/10/2008 21.8 22.4 20.7 21.5 2.28E+08 17.04
10/13/2008 22.9 25.5 22.6 25.5 1.45E+08 20.21
10/14/2008 25.6 25.7 23.6 24.1 1.66E+08 19.10
10/15/2008 23.8 24.3 22.5 22.7 1.13E+08 17.96
10/16/2008 22.9 24.2 21.3 24.2 1.61E+08 19.17
10/17/2008 23.6 25.1 23.3 23.9 1.34E+08 18.97
10/20/2008 24.2 24.8 23.0 24.7 93484300 19.59
10/21/2008 24.3 25.0 23.3 23.4 1E+08 18.51
10/22/2008 23.0 23.1 20.9 21.5 1.5E+08 17.06
10/23/2008 21.5 22.6 20.9 22.3 1.55E+08 17.69
10/24/2008 21.1 22.9 21.0 22.0 1.54E+08 17.40
10/27/2008 21.7 22.0 21.0 21.2 1.18E+08 16.79
10/28/2008 21.6 23.2 21.3 23.1 1.34E+08 18.31
10/29/2008 23.1 24.0 22.7 23.0 1.12E+08 18.23
10/30/2008 23.7 23.9 22.4 22.6 95323000 17.94
10/31/2008 22.5 22.9 22.1 22.3 93055200 17.70
11/3/2008 22.5 22.9 22.2 22.6 61923500 17.93
11/4/2008 23.1 23.7 22.9 23.5 72123000 18.65
11/5/2008 23.3 23.3 22.0 22.1 81179700 17.50
11/6/2008 21.9 22.1 20.9 20.9 95509700 16.55
11/7/2008 21.3 21.5 21.0 21.5 71256300 17.04
11/10/2008 21.9 22.0 21.2 21.3 67106800 16.88
11/11/2008 21.3 21.3 20.8 21.2 78014500 16.80
11/12/2008 20.9 21.0 20.3 20.3 90162300 16.09
11/13/2008 20.2 21.3 18.7 21.3 1.48E+08 16.84
11/14/2008 20.6 21.3 19.7 20.1 96624500 15.90
11/17/2008 19.7 20.2 19.2 19.3 97289000 15.31
11/18/2008 19.5 19.7 18.8 19.6 1.09E+08 15.66
11/19/2008 19.6 20.0 18.3 18.3 1.03E+08 14.59
11/20/2008 18.1 18.8 17.5 17.5 1.4E+08 13.99
11/21/2008 18.0 19.7 18.0 19.7 1.57E+08 15.70
11/24/2008 19.9 20.9 19.9 20.7 1.25E+08 16.51
11/25/2008 20.9 20.9 19.5 20.0 92948100 15.95
11/26/2008 19.7 20.7 19.7 20.5 79678300 16.35
11/28/2008 20.2 20.3 20.0 20.2 28650800 16.13
12/1/2008 19.9 20.0 18.6 18.6 79639900 14.85
12/2/2008 19.0 19.3 18.6 19.2 79689800 15.28
12/3/2008 18.7 19.9 18.6 19.9 80961500 15.85
12/4/2008 19.4 19.9 18.8 19.1 78719200 15.25
12/5/2008 18.9 20.0 18.5 19.9 91996200 15.85
12/8/2008 20.4 21.3 20.1 21.0 1.07E+08 16.76
12/9/2008 20.6 21.3 20.5 20.6 80484900 16.44
12/10/2008 20.8 21.0 20.3 20.6 61499000 16.45
12/11/2008 20.1 20.1 19.3 19.5 83564300 15.52
12/12/2008 19.2 19.9 18.7 19.4 78112600 15.45
12/15/2008 19.3 19.4 18.9 19.0 59925900 15.19
12/16/2008 19.2 20.2 19.0 20.1 97688700 16.05
12/17/2008 19.8 20.0 19.5 19.7 78922700 15.69
12/18/2008 19.9 20.0 19.0 19.3 80759200 15.40
12/19/2008 19.4 19.8 19.1 19.1 1.14E+08 15.26
12/22/2008 19.2 19.3 18.9 19.2 58575400 15.30
12/23/2008 19.3 19.6 19.0 19.3 47511400 15.38
12/24/2008 19.3 19.5 19.1 19.2 16880400 15.30
12/26/2008 19.2 19.3 19.1 19.1 23101000 15.26
12/29/2008 19.2 19.2 18.6 19.0 58512800 15.13
12/30/2008 19.0 19.5 19.0 19.3 43224100 15.43
12/31/2008 19.3 19.7 19.3 19.4 46419000 15.51
1/2/2009 19.5 20.4 19.4 20.3 50084000 16.22
1/5/2009 20.2 20.7 20.1 20.5 61475200 16.37
1/6/2009 20.8 21.0 20.6 20.8 58083400 16.57
1/7/2009 20.2 20.3 19.5 19.5 72709900 15.57
1/8/2009 19.6 20.2 19.5 20.1 70255400 16.05
1/9/2009 20.2 20.3 19.4 19.5 49815300 15.58
1/12/2009 19.7 19.8 19.3 19.5 52163500 15.54
1/13/2009 19.5 20.0 19.5 19.8 65843500 15.82
1/14/2009 19.5 19.7 19.0 19.1 80257500 15.23
1/15/2009 19.1 19.3 18.5 19.2 96169800 15.35
1/16/2009 19.6 19.9 19.2 19.7 79634100 15.73
1/20/2009 19.5 19.6 18.4 18.5 89873000 14.75
1/21/2009 18.9 19.5 18.5 19.4 68340900 15.46
1/22/2009 18.0 18.2 17.1 17.1 2.22E+08 13.65
1/23/2009 17.0 17.5 16.8 17.2 1.17E+08 13.72
1/26/2009 17.3 17.8 17.2 17.6 92476500 14.07
1/27/2009 17.8 18.0 17.4 17.7 61695000 14.09
1/28/2009 17.8 18.3 17.8 18.0 64145500 14.39
1/29/2009 17.8 18.0 17.6 17.6 49192800 14.04
1/30/2009 17.7 17.8 17.1 17.1 62370900 13.64
2/2/2009 17.0 18.1 17.0 17.8 88871700 14.23
2/3/2009 17.9 18.6 17.6 18.5 86865100 14.76
2/4/2009 18.5 19.0 18.5 18.6 75618000 14.87
2/5/2009 18.5 19.1 18.3 19.0 75195200 15.19
2/6/2009 19.2 19.9 19.1 19.7 86746000 15.69
2/9/2009 19.6 19.8 19.3 19.4 52196400 15.51
2/10/2009 19.3 19.8 18.7 18.8 83953200 15.00
2/11/2009 18.9 19.5 18.9 19.2 58599000 15.33
2/12/2009 19.0 19.3 18.5 19.3 75323200 15.37
2/13/2009 19.3 19.5 19.0 19.1 47416000 15.23
2/17/2009 18.5 18.5 17.9 18.1 75853300 14.53
2/18/2009 18.2 18.5 18.0 18.1 54946900 14.56
2/19/2009 18.3 18.4 17.8 17.9 49195600 14.39
2/20/2009 17.8 18.2 17.7 18.0 69413800 14.46
2/23/2009 18.0 18.2 17.2 17.2 70803400 13.83
2/24/2009 17.0 17.4 16.4 17.2 1.23E+08 13.79
2/25/2009 17.0 17.2 16.5 17.0 1.06E+08 13.63
2/26/2009 17.0 17.1 16.4 16.4 83219500 13.19
2/27/2009 16.3 16.5 16.1 16.2 93428000 12.97
3/2/2009 16.0 16.3 15.7 15.8 80602100 12.69
3/3/2009 16.0 16.2 15.6 15.9 80476600 12.76
3/4/2009 16.1 16.4 15.9 16.1 69285100 12.95
3/5/2009 15.9 15.9 15.3 15.3 89708500 12.27
3/6/2009 15.4 15.6 14.9 15.3 92821400 12.28
3/9/2009 15.2 15.7 15.1 15.2 66479100 12.17
3/10/2009 15.4 16.6 15.3 16.5 95184200 13.24
3/11/2009 16.6 17.2 16.4 17.1 84522200 13.75
3/12/2009 17.0 17.0 16.5 17.0 93694100 13.67
3/13/2009 17.0 17.0 16.2 16.7 82965800 13.38
3/16/2009 16.8 17.0 16.2 16.3 67028900 13.06
3/17/2009 16.3 16.9 16.3 16.9 62481000 13.58
3/18/2009 17.0 17.2 16.6 17.0 70710700 13.63
3/19/2009 17.4 17.5 16.9 17.1 58994600 13.77
3/20/2009 17.3 17.7 16.9 17.1 81725500 13.71
3/23/2009 17.4 18.6 17.3 18.3 71600000 14.73
3/24/2009 18.0 18.2 17.8 17.9 50044100 14.41
3/25/2009 18.0 18.3 17.5 17.9 73927100 14.36
3/26/2009 18.2 18.9 18.1 18.8 63775100 15.13
3/27/2009 18.5 18.6 18.0 18.1 47670400 14.57
3/30/2009 17.7 17.8 17.3 17.5 49633000 14.04
3/31/2009 17.8 18.8 17.8 18.4 92423300 14.76
4/1/2009 18.2 19.4 18.2 19.3 96438900 15.51
4/2/2009 19.5 19.9 19.0 19.3 99082300 15.50
4/3/2009 19.1 19.2 18.4 18.8 81858400 15.06
4/6/2009 18.5 18.8 18.3 18.8 47476100 15.07
4/7/2009 18.8 19.1 18.6 18.8 65815200 15.07
4/8/2009 19.0 19.6 19.0 19.2 56408900 15.42
4/9/2009 19.5 19.7 19.2 19.7 55759600 15.80
4/13/2009 19.7 19.9 19.4 19.6 44444700 15.74
4/14/2009 19.4 19.5 19.0 19.4 63796300 15.55
4/15/2009 19.2 19.3 18.5 18.8 72725500 15.13
4/16/2009 19.2 19.8 19.0 19.8 67688700 15.88
4/17/2009 19.7 19.7 19.0 19.2 61398500 15.43
4/20/2009 18.9 19.0 18.6 18.6 62937200 14.95
4/21/2009 18.6 19.1 18.6 19.0 60928300 15.24
4/22/2009 18.8 19.2 18.7 18.8 59401000 15.09
4/23/2009 18.9 18.9 18.5 18.9 86116300 15.20
4/24/2009 19.8 21.2 19.5 20.9 1.68E+08 16.80
4/27/2009 20.5 20.8 20.3 20.4 68219600 16.39
4/28/2009 20.3 20.3 19.8 19.9 76685200 16.01
4/29/2009 20.1 20.9 20.1 20.3 79301600 16.27
4/30/2009 20.6 21.1 20.0 20.3 87439900 16.28
5/1/2009 20.2 20.4 19.9 20.2 63224500 16.26
5/4/2009 20.4 20.4 20.0 20.2 54313400 16.22
5/5/2009 20.1 20.2 19.6 19.8 66835500 15.90
5/6/2009 20.1 20.1 19.6 19.8 59639100 15.90
5/7/2009 20.0 20.0 19.1 19.3 68727200 15.52
5/8/2009 19.5 19.6 19.1 19.4 67597600 15.60
5/11/2009 19.2 19.7 19.0 19.3 63762600 15.52
5/12/2009 19.5 20.1 19.5 19.9 71966800 15.98
5/13/2009 19.9 20.0 19.7 19.8 49281700 15.87
5/14/2009 19.8 20.2 19.8 20.1 54539500 16.12
5/15/2009 20.1 20.5 20.0 20.2 61289900 16.24
5/18/2009 20.4 20.6 20.2 20.6 46073800 16.55
5/19/2009 20.5 20.7 20.3 20.3 51368300 16.42
5/20/2009 20.4 20.7 20.2 20.4 47450700 16.48
5/21/2009 20.1 20.2 19.5 19.8 58232800 16.02
5/22/2009 19.9 20.2 19.5 19.8 37318700 15.97
5/26/2009 19.5 20.5 19.5 20.3 44991700 16.45
5/27/2009 20.3 20.6 20.1 20.1 42892900 16.28
5/28/2009 20.3 20.6 20.0 20.5 45480800 16.53
5/29/2009 20.6 20.9 20.3 20.9 46134900 16.89
6/1/2009 21.0 21.5 20.9 21.4 57317100 17.30
6/2/2009 21.4 22.0 21.2 21.4 48935700 17.30
6/3/2009 21.3 21.8 21.3 21.7 56039600 17.57
6/4/2009 21.8 21.9 21.6 21.8 42330000 17.65
6/5/2009 22.0 22.3 21.8 22.1 59579200 17.90
6/8/2009 22.0 22.3 21.6 22.0 49000600 17.83
6/9/2009 22.1 22.3 21.9 22.1 50887700 17.85
6/10/2009 22.2 22.6 22.1 22.5 61297200 18.23
6/11/2009 22.6 23.3 22.6 22.8 65124600 18.46
6/12/2009 22.9 23.4 22.7 23.3 50963500 18.86
6/15/2009 23.2 23.5 23.0 23.4 69089600 18.94
6/16/2009 23.5 24.1 23.4 23.5 1.05E+08 18.96
6/17/2009 23.5 23.8 23.2 23.7 86483100 19.15
6/18/2009 23.6 23.7 23.3 23.5 58852200 19.00
6/19/2009 24.0 24.3 23.8 24.1 1.15E+08 19.46
6/22/2009 24.0 24.0 23.3 23.3 71291600 18.82
6/23/2009 23.4 23.7 23.2 23.3 56752700 18.87
6/24/2009 23.5 23.8 23.4 23.5 54287700 18.98
6/25/2009 23.4 23.9 23.2 23.8 57724300 19.23
6/26/2009 23.6 23.7 23.3 23.4 65126400 18.88
6/29/2009 23.6 24.0 23.5 23.9 62854900 19.29
6/30/2009 24.0 24.2 23.6 23.8 66452400 19.22
7/1/2009 24.0 24.3 24.0 24.0 54908400 19.44
7/2/2009 23.8 24.0 23.2 23.4 65422200 18.89
7/6/2009 23.2 23.3 22.9 23.2 49207700 18.76
7/7/2009 23.1 23.1 22.5 22.5 52842500 18.22
7/8/2009 22.3 22.7 22.0 22.6 73023400 18.24
7/9/2009 22.7 22.8 22.4 22.4 46981200 18.14
7/10/2009 22.2 22.5 22.2 22.4 43229200 18.10
7/13/2009 22.4 23.3 22.1 23.2 67584000 18.78
7/14/2009 23.2 23.2 22.9 23.1 45448700 18.68
7/15/2009 23.8 24.1 23.6 24.1 67238700 19.50
7/16/2009 23.9 24.4 23.9 24.4 64555100 19.76
7/17/2009 24.4 24.5 24.1 24.3 52860100 19.64
7/20/2009 24.4 24.5 24.2 24.5 47798000 19.83
7/21/2009 24.7 24.8 24.4 24.8 52028400 20.08
7/22/2009 24.7 24.9 24.5 24.8 66192500 20.05
7/23/2009 24.9 25.7 24.8 25.6 1.06E+08 20.67
7/24/2009 23.6 23.9 22.8 23.5 2.15E+08 18.96
7/27/2009 23.4 23.5 22.9 23.1 80950000 18.68
7/28/2009 23.0 23.5 22.9 23.5 70288400 18.98
7/29/2009 23.7 23.9 23.3 23.8 73626900 19.24
7/30/2009 24.2 24.4 23.7 23.8 67820000 19.25
7/31/2009 23.8 24.1 23.5 23.5 54258200 19.02
8/3/2009 23.8 23.9 23.5 23.8 46902900 19.27
8/4/2009 23.7 23.8 23.5 23.8 49218300 19.22
8/5/2009 23.8 24.3 23.8 23.8 53310300 19.25
8/6/2009 23.9 24.0 23.3 23.5 59686000 18.97
8/7/2009 23.8 23.8 23.5 23.6 46169700 19.05
8/10/2009 23.5 23.5 23.3 23.4 35261900 18.94
8/11/2009 23.3 23.4 23.0 23.1 33615800 18.70
8/12/2009 23.1 23.9 23.0 23.5 61972300 19.02
8/13/2009 23.6 23.9 23.4 23.6 38954500 19.10
8/14/2009 23.6 23.8 23.5 23.7 46330200 19.15
8/17/2009 23.3 23.6 23.2 23.3 42474400 18.80
8/18/2009 23.3 23.7 23.3 23.6 38878900 19.17
8/19/2009 23.3 23.7 23.3 23.7 41821300 19.23
8/20/2009 23.6 23.9 23.5 23.7 39505900 19.24
8/21/2009 23.9 24.4 23.8 24.4 69011400 19.85
8/24/2009 24.4 24.7 24.3 24.6 54180900 20.03
8/25/2009 24.6 24.8 24.5 24.6 43980300 20.03
8/26/2009 24.6 24.8 24.4 24.5 41079000 19.96
8/27/2009 24.4 24.8 24.3 24.7 45495600 20.07
8/28/2009 25.1 25.5 24.6 24.7 55808000 20.07
8/31/2009 24.6 24.9 24.3 24.7 49592800 20.04
9/1/2009 24.4 24.7 23.9 24.0 62608500 19.51
9/2/2009 23.8 24.1 23.8 23.9 40771300 19.40
9/3/2009 23.9 24.1 23.8 24.1 34120000 19.60
9/4/2009 24.1 24.8 24.1 24.6 44999700 20.02
9/8/2009 24.6 24.8 24.4 24.8 53737100 20.18
9/9/2009 24.7 25.0 24.7 24.8 49900300 20.15
9/10/2009 24.8 25.0 24.7 25.0 46256000 20.33
9/11/2009 24.9 25.2 24.8 24.9 54303500 20.21
9/14/2009 24.7 25.1 24.6 25.0 42806800 20.33
9/15/2009 25.0 25.3 24.9 25.2 44716600 20.49
9/16/2009 25.3 25.4 25.0 25.2 50055800 20.49
9/17/2009 25.1 25.4 25.1 25.3 42428800 20.57
9/18/2009 25.5 25.5 25.1 25.3 68016500 20.54
9/21/2009 25.1 25.4 25.1 25.3 28878700 20.57
9/22/2009 25.4 25.8 25.3 25.8 61376700 20.95
9/23/2009 25.9 26.3 25.6 25.7 60599900 20.90
9/24/2009 25.9 26.1 25.7 25.9 56302900 21.09
9/25/2009 25.7 25.8 25.5 25.5 50158900 20.77
9/28/2009 25.6 26.2 25.6 25.8 44358000 21.00
9/29/2009 25.9 26.0 25.7 25.8 39050300 20.94
9/30/2009 25.8 26.0 25.4 25.7 63533400 20.91
10/1/2009 25.4 25.5 24.8 24.9 75958100 20.23
10/2/2009 24.5 25.1 24.4 25.0 51219700 20.29
10/5/2009 25.0 25.1 24.5 24.6 60804900 20.03
10/6/2009 24.7 25.2 24.7 25.1 48795300 20.42
10/7/2009 25.0 25.2 24.9 25.1 38472700 20.41
10/8/2009 25.4 25.9 25.2 25.7 60521300 20.87
10/9/2009 25.6 25.8 25.5 25.5 39520000 20.77
10/12/2009 25.7 25.9 25.5 25.7 29145800 20.91
10/13/2009 25.6 25.9 25.5 25.8 37749000 20.98
10/14/2009 26.1 26.2 25.8 26.0 45365500 21.11
10/15/2009 25.9 26.7 25.9 26.7 65620100 21.72
10/16/2009 26.5 26.6 26.1 26.5 56500900 21.55
10/19/2009 26.5 26.6 26.3 26.4 48143200 21.43
10/20/2009 26.4 26.5 25.9 26.4 54604700 21.44
10/21/2009 26.5 26.8 26.4 26.6 61672700 21.61
10/22/2009 26.6 26.7 26.1 26.6 61600000 21.62
10/23/2009 29.2 29.4 27.9 28.0 2.82E+08 22.78
10/26/2009 28.1 29.0 28.1 28.7 1.24E+08 23.32
10/27/2009 28.7 28.9 28.4 28.6 69685800 23.25
10/28/2009 28.2 28.8 28.0 28.0 73542400 22.78
10/29/2009 28.1 28.4 27.9 28.2 65225500 22.94
10/30/2009 28.0 28.4 27.7 27.7 73371800 22.55
11/2/2009 27.7 28.0 27.4 27.9 62428900 22.67
11/3/2009 27.6 27.7 27.4 27.5 50294800 22.38
11/4/2009 27.7 28.4 27.6 28.1 63898400 22.81
11/5/2009 28.5 28.7 28.3 28.5 52681700 23.15
11/6/2009 28.4 28.6 28.2 28.5 38908500 23.19
11/9/2009 28.6 29.0 28.5 29.0 57518000 23.57
11/10/2009 28.9 29.3 28.8 29.0 65881100 23.59
11/11/2009 29.1 29.3 29.0 29.1 49693400 23.68
11/12/2009 29.0 29.5 29.0 29.4 55352400 23.87
11/13/2009 29.5 29.8 29.4 29.6 53037600 24.09
11/16/2009 29.6 29.8 29.4 29.5 54129500 24.02
11/17/2009 29.5 30.0 29.5 30.0 75648900 24.50
11/18/2009 30.0 30.1 29.8 30.1 59431200 24.59
11/19/2009 30.0 30.0 29.7 29.8 51967700 24.32
11/20/2009 29.7 29.8 29.4 29.6 42647100 24.19
11/23/2009 29.8 30.0 29.7 29.9 41832700 24.45
11/24/2009 30.0 30.0 29.8 29.9 37341400 24.43
11/25/2009 29.8 29.9 29.6 29.8 32033500 24.33
11/27/2009 29.1 29.4 28.8 29.2 29357900 23.86
11/30/2009 29.2 29.5 29.0 29.4 44172000 24.02
12/1/2009 29.5 30.0 29.4 30.0 49904200 24.51
12/2/2009 29.9 30.0 29.7 29.8 36308600 24.32
12/3/2009 29.8 30.2 29.8 29.8 43095200 24.36
12/4/2009 30.0 30.4 29.8 30.0 58810700 24.48
12/7/2009 29.8 30.1 29.7 29.8 38082700 24.33
12/8/2009 29.5 29.7 29.4 29.6 37402200 24.15
12/9/2009 29.5 29.8 29.3 29.7 44713300 24.26
12/10/2009 29.7 30.0 29.7 29.9 45940200 24.39
12/11/2009 30.0 30.0 29.8 29.9 43744200 24.38
12/14/2009 29.9 30.2 29.9 30.1 34651200 24.59
12/15/2009 29.9 30.2 29.9 30.0 49473200 24.52
12/16/2009 30.1 30.4 30.0 30.1 55737800 24.58
12/17/2009 30.0 30.0 29.6 29.6 43691200 24.17
12/18/2009 29.8 30.5 29.8 30.4 94118000 24.79
12/21/2009 30.4 30.8 30.4 30.5 40129100 24.92
12/22/2009 30.6 30.9 30.5 30.8 36321000 25.17
12/23/2009 30.7 31.0 30.7 30.9 28362700 25.25
12/24/2009 30.9 31.0 30.8 31.0 11083900 25.32
12/28/2009 31.0 31.2 30.9 31.2 25384000 25.45
12/29/2009 31.4 31.5 31.2 31.4 29716200 25.63
12/30/2009 31.2 31.3 30.8 31.0 42006200 25.28
12/31/2009 31.0 31.0 30.5 30.5 31929700 26.19
Cum. ret
(use price)
200.0

180.0

160.0

140.0

120.0

100.0

80.0

60.0
47.4
46.4
40.0

20.0

0.1543
0.0
1/2/1998 1/2/2000 1/2/2002 1/2/2004 1/2/2006 1/2/20
Close price
Adjusted price

1/2/2006 1/2/2008