Date Open High Low Close Volume Open Int.

1/10/1997 361.5 361.5 353.2 358.8 0 0

1/17/1997 358.65 360.3 351.4 355.3 0 0
1/24/1997 355.2 355.35 346 352.1 0 0
1/31/1997 352.5 357.4 343.2 344.1 0 0
2/7/1997 344.4 346.85 337.95 341.5 0 0
2/14/1997 342.15 346.5 336.15 344.5 0 0
2/21/1997 344.85 354.5 343.05 352 0 0
2/28/1997 351.55 363.4 351.55 363 0 0
3/7/1997 363.5 363.95 347.4 348.5 0 0
3/14/1997 348.6 354.05 348.6 352 0 0
3/21/1997 352 353.8 345.3 352.6 0 0
3/28/1997 352.5 352.5 345.9 349.5 0 0
4/4/1997 349.5 351.9 346.6 348.5 0 0
4/11/1997 348.5 349.5 345.3 346.7 0 0
4/18/1997 346.5 347.2 337.5 341.2 0 0
4/25/1997 341.25 342.9 339.9 341.9 0 0
5/2/1997 341.85 341.85 338.6 340 0 0
5/9/1997 340 348.15 338.9 347.8 0 0
5/16/1997 348.1 350.9 343.1 343.8 0 0
5/23/1997 344.2 344.3 339.7 342.35 0 0
5/30/1997 342.4 347 342.2 344.4 0 0
6/6/1997 344.5 345.2 339.2 343.2 0 0
6/13/1997 343.5 345 340.6 340.8 0 0
6/20/1997 341 342.55 337 337.4 0 0
6/27/1997 337.1 340.25 333.7 334.4 0 0
7/4/1997 334.75 335.3 322.5 324.25 0 0
7/11/1997 323 323.25 313.6 321.1 0 0
7/18/1997 321.2 329.9 316.4 328.7 0 0
7/25/1997 328 329.25 320.3 325.75 0 0
8/1/1997 325.45 328.6 323.2 324.4 0 0
8/8/1997 324.55 328.4 317 326.9 0 0
8/15/1997 326.25 329.2 322.9 325.8 0 0
8/22/1997 326.5 328 320.5 326.2 0 0
8/29/1997 326 327.1 323.5 323.9 0 0
9/5/1997 323.9 325 320.3 322.3 0 0
9/12/1997 322.25 325 320.3 323.9 0 0
9/19/1997 323.35 323.75 319.35 320.6 0 0
9/26/1997 320.6 327.7 320 326.5 0 0
10/3/1997 325.9 339.35 325.85 334.6 0 0
10/10/1997 334.3 334.5 325.3 329.4 0 0
10/17/1997 329.7 330.5 323.2 325 0 0
10/24/1997 325 325 308.5 308.75 0 0
10/31/1997 309 318.2 307.25 311.2 0 0
11/7/1997 311.5 315.8 307.7 310 0 0
11/14/1997 309.5 314.2 299 303.1 0 0
11/21/1997 303 306.7 302.1 304.7 0 0
11/28/1997 304.6 305.9 295 296.8 0 0
12/5/1997 297 297 285.9 288 0 0
12/12/1997 287.9 288.9 281.4 282.6 0 0
12/19/1997 282.3 290.8 282.3 288.8 0 0
12/26/1997 289 296.6 289 294.6 0 0
1/2/1998 295 295 286.7 288 0 0
1/9/1998 287.4 288.3 277.9 278.4 0 0
1/16/1998 278.1 293 276.5 289.9 0 0
1/23/1998 290.3 299.7 285.1 299.25 0 0
1/30/1998 298.5 305.8 295.8 302.2 0 0
2/6/1998 302.6 303.7 294 297.9 0 0
2/13/1998 297.8 301.8 297.3 299.6 0 0
2/20/1998 299.3 300.4 296.1 297 0 0
2/27/1998 296.5 300 290.6 298.9 0 0
3/6/1998 299.2 300.25 292.75 294.2 0 0
3/13/1998 293.95 295.85 293.3 295.1 0 0
3/20/1998 295.25 295.25 286.25 291.5 0 0
3/27/1998 291.5 304.4 291.45 302.6 0 0
4/3/1998 302.5 308.5 298.7 308 0 0
4/10/1998 307.8 314.4 306 310.25 0 0
4/17/1998 310.25 311 305.75 307.5 0 0
4/24/1998 306.7 314.7 306.3 312.4 0 0
5/1/1998 312.2 312.3 301.1 302 0 0
5/8/1998 302.5 305.5 296.6 299.6 0 0
5/15/1998 299.4 303.5 295 301 0 0
5/22/1998 300.75 301.5 297 299.6 0 0
5/29/1998 299.35 299.65 290.4 292.7 0 0
6/5/1998 292.85 294.2 286.75 291.4 0 0
6/12/1998 291.45 298.8 284.4 285.75 0 0
6/19/1998 285.3 300 283.8 298.5 0 0
6/26/1998 296.75 296.75 291.8 293.6 0 0
7/3/1998 292.9 298.1 292 294.5 0 0
7/10/1998 293.85 295.65 289.5 290.6 0 0
7/17/1998 289.6 295.2 288 294.25 0 0
7/24/1998 294.25 296.1 290.2 291.2 0 0
7/31/1998 291.25 291.9 285.7 286.2 0 0
8/7/1998 286.25 290 282.7 286.4 0 0
8/14/1998 286.6 287.6 282 283.8 0 0
8/21/1998 283.55 286.8 282.35 284.55 0 0
8/28/1998 284 285 270.75 274.1 0 0
9/4/1998 273.9 287.2 273.8 286.6 0 0
9/11/1998 286.8 296.7 282.9 293.5 0 0
9/18/1998 292.45 292.45 286.45 291.2 0 0
 9/25/1998 290.4 299.8 287.15 293.9 0 0
10/2/1998 294 303.4 291.7 300.3 0 0
10/9/1998 300.1 304.6 293.9 296.5 0 0
10/16/1998 296.45 300.7 294.4 299.7 0 0
10/23/1998 299.7 299.9 291.3 292.7 0 0
10/30/1998 292.55 294.4 290.7 292.3 0 0
11/6/1998 292.5 294.5 287.6 292.8 0 0
11/13/1998 292.6 297.4 291.55 295.6 0 0
11/20/1998 295.5 298.2 293.25 295.8 0 0
11/27/1998 295.8 297.1 295 295.6 0 0
12/4/1998 295.85 296.2 291.2 292.25 0 0
12/11/1998 291.9 297.1 289.1 290.6 0 0
12/18/1998 290.9 296 288.4 289 0 0
12/25/1998 289.4 290.2 285.1 286.5 0 0
12/31/1998 286.1 288.4 285.3 288 0 0
1/8/1999 288.3 292 286 291 0 0
1/15/1999 291.25 293.25 284.4 286.8 0 0
1/22/1999 286.4 288.5 285.2 286.3 0 0
1/29/1999 286.2 288.2 281.5 286.1 0 0
2/5/1999 286.4 290.25 286 288.3 0 0
2/12/1999 288.5 290.2 286.35 289.3 0 0
2/19/1999 289.15 290.35 284.1 288 0 0
2/26/1999 287.35 288.2 285.1 286.6 0 0
3/5/1999 286.65 288.9 285.1 287.9 0 0
3/12/1999 287.85 294.7 287.55 292.1 0 0
3/19/1999 292.5 292.5 281.5 284 0 0
3/26/1999 284.2 285.25 278.7 279.5 0 0
4/2/1999 279.65 281.2 278.2 279 0 0
4/9/1999 279.05 282.1 277 281.3 0 0
4/16/1999 281.3 284.7 280.5 283.6 0 0
4/23/1999 283 284.9 282.5 283.3 0 0
4/30/1999 283.2 287.5 280 286.4 0 0
5/7/1999 286 289.7 279.2 282.5 0 0
5/14/1999 282.1 282.2 275.2 275.7 0 0
5/21/1999 275.65 276.5 272 272.75 0 0
5/28/1999 272.8 273.2 267.6 270 0 0
6/4/1999 269.95 270.8 263.25 265.1 0 0
6/11/1999 265.2 267.25 256.9 260.4 0 0
6/18/1999 259.9 263 257.8 259.3 0 0
6/25/1999 258.9 261.5 257.4 259.4 0 0
7/2/1999 259.25 263.45 259 263 0 0
7/9/1999 262.95 263 255.45 256.8 0 0
7/16/1999 256.9 257.05 252.6 253.5 0 0
7/23/1999 253.75 256.9 252.2 254.5 0 0
7/30/1999 254.25 256.95 252.8 255.7 0 0
 8/6/1999 255.7 258.2 253.6 256 0 0
8/13/1999 255.9 261.2 255.55 260.4 0 0
8/20/1999 260.2 261.85 257.1 257.2 0 0
8/27/1999 257.6 257.9 251.7 253.5 0 0
9/3/1999 253.3 256.15 252.9 254 0 0
9/10/1999 254.2 257.25 254.1 256.3 0 0
9/17/1999 256.15 257.6 254.2 255 0 0
9/24/1999 254.8 271.1 254.3 268.5 0 0
10/1/1999 272.5 327.3 272.5 304.3 0 0
10/8/1999 304 338 304 319.5 0 0
10/15/1999 319 324 310.5 314.4 0 0
10/22/1999 314.5 317.5 300.1 301.9 0 0
10/29/1999 301.3 302.25 285.5 298.3 0 0
11/5/1999 296.5 297 286.3 289.5 0 0
11/12/1999 289.5 298.75 286.5 290.8 0 0
11/19/1999 291.5 296.5 289.1 294.5 0 0
11/26/1999 293.9 299.4 293.5 297.75 0 0
12/3/1999 297 297.2 279 279.6 0 0
12/10/1999 279.9 285.63 274 278.8 0 0
12/17/1999 279 285.63 278.2 283.3 0 0
12/24/1999 283.45 289.75 282 287.5 0 0
12/31/1999 287.25 291.2 287 287.5 0 0
1/7/2000 288 289 278.9 281.5 0 0
1/14/2000 281.5 284.8 280 283.8 0 0
1/21/2000 283.8 290 283.8 288.7 0 0
1/28/2000 288.75 290.6 281.35 282.75 0 0
2/4/2000 282.95 314.8 281.6 314.8 0 0
2/11/2000 309 319 295 310.2 0 0
2/18/2000 310 310.35 296 303.8 0 0
2/25/2000 304 306.5 291.1 292.1 0 0
3/3/2000 292.25 294.1 287.2 288.3 0 0
3/10/2000 288.5 293.6 286.5 288.5 0 0
3/17/2000 288.5 291.6 282.65 284 0 0
3/24/2000 283.3 291 282.7 284.5 0 0
3/31/2000 284.75 284.95 274.4 278.7 0 0
4/7/2000 278.5 288.2 275.6 279.7 0 0
4/14/2000 279.7 286 279 282.5 0 0
4/21/2000 283.4 284.75 278.5 279.5 0 0
4/28/2000 279.5 280.9 272.3 273.25 0 0
5/5/2000 273.5 282.5 271.9 278.7 0 0
5/12/2000 278.65 278.8 275 275.9 0 0
5/19/2000 276.2 277.1 271.7 274 0 0
5/26/2000 273.85 276.8 269.1 271.8 0 0
6/2/2000 272 282.5 271.5 281 0 0
6/9/2000 280 290.9 280 283.6 0 0
 6/16/2000 283.6 293.75 282.9 289 0 0
6/23/2000 288.15 289.1 282.2 282.9 0 0
6/30/2000 282.65 292.8 281.8 289.75 0 0
7/7/2000 289.4 289.75 281.8 283.3 0 0
7/14/2000 283.35 285.05 279.25 281 0 0
7/21/2000 280.9 283.9 277.3 280.1 0 0
7/28/2000 279.8 281.3 277.5 278.15 0 0
8/4/2000 277.9 278.8 271.95 273 0 0
8/11/2000 272.5 275.25 271 274.9 0 0
8/18/2000 274.85 278.65 273.8 276.4 0 0
8/25/2000 276.45 276.75 270 274 0 0
9/1/2000 273.9 278.05 272 276.5 0 0
9/8/2000 276.7 277.7 271.1 272.7 0 0
9/15/2000 272.7 275.5 270.6 272.2 0 0
9/22/2000 272.3 275.7 268.4 271.9 0 0
9/29/2000 271.8 279.3 271.8 274 0 0
10/6/2000 274 274.3 269 269.4 0 0
10/13/2000 269.7 277.35 268.5 272.4 0 0
10/20/2000 272.2 273.6 269.1 271.2 0 0
10/27/2000 271.05 272 262.1 264.3 0 0
11/3/2000 264.5 266.75 262.85 264.9 0 0
11/10/2000 264.95 266.9 263.4 264.4 0 0
11/17/2000 264.5 268.1 263.8 265.55 0 0
11/24/2000 266 267.35 265.35 265.7 0 0
12/1/2000 265.5 272.3 265.5 269.15 0 0
12/8/2000 269.5 275.65 269.3 272.5 0 0
12/15/2000 272.5 272.9 268 270.65 0 0
12/22/2000 270.75 275.2 269.2 273.7 0 0
12/29/2000 273.5 275.9 270.9 272.15 0 0
1/5/2001 272.5 273.25 266.2 267.85 0 0
1/12/2001 268.1 269.65 263.1 264 0 0
1/19/2001 264.25 266.5 262.6 264.6 0 0
1/26/2001 265.3 269 261.9 262.8 0 0
2/2/2001 263.3 268.7 262.3 267.25 0 0
2/9/2001 266.9 267 259.05 260.4 0 0
2/16/2001 261.1 261.8 253.75 258.7 0 0
2/23/2001 258.5 261.6 255.9 261.3 0 0
3/2/2001 261.5 269.25 261.5 262.5 0 0
3/9/2001 262.4 272.3 259.6 272 0 0
3/16/2001 271.95 274.8 258.1 258.5 0 0
3/23/2001 258.55 263.85 258.5 262.1 0 0
3/30/2001 261.9 263 257 257.7 0 0
4/6/2001 257.5 260.5 254.45 259.65 0 0
4/13/2001 259.8 261 256.15 259.9 0 0
4/20/2001 259.75 265.25 258.2 264.4 0 0
 4/27/2001 264 266.85 261.55 263.8 0 0
5/4/2001 263.65 267.4 262.85 265.9 0 0
5/11/2001 265.8 270.55 264.6 267.8 0 0
5/18/2001 267.85 287 266.1 286 0 0
5/25/2001 286 297.75 274.85 277.4 0 0
6/1/2001 277.25 278.3 264.7 266.75 0 0
6/8/2001 266.7 274.4 264.75 273 0 0
6/15/2001 273.5 276.8 266.4 270.9 0 0
6/22/2001 271.25 275.6 270.75 272.3 0 0
6/29/2001 272.3 278.8 267.4 270.6 0 0
7/6/2001 270.55 270.65 264.4 266 0 0
7/13/2001 266.2 269.6 265.4 267.1 0 0
7/20/2001 267.05 271.6 266.5 269.9 0 0
7/27/2001 269.75 269.9 265.4 267.6 0 0
8/3/2001 267.6 268.9 264.7 268.2 0 0
8/10/2001 268.2 276.8 266 274 0 0
8/17/2001 273.75 280.9 273.4 279 0 0
8/24/2001 278.5 279.3 271.8 272.6 0 0
8/31/2001 272.5 276 270.3 274.2 0 0
9/7/2001 274 274.5 270.9 272.9 0 0
9/14/2001 272.9 290 270.6 285.3 0 0
9/21/2001 290 294.5 284.5 291.2 0 0
9/28/2001 290.75 293.65 286.5 292.45 0 0
10/5/2001 291.45 292.6 288.25 290.75 0 0
10/12/2001 292.25 293.75 280 284.2 0 0
10/19/2001 284 285.5 277.45 279.4 0 0
10/26/2001 279.1 279.1 274.2 277.1 0 0
11/2/2001 277.25 281.4 276.9 279.7 0 0
11/9/2001 280 280.7 276.3 277.2 0 0
11/16/2001 277.4 281.4 273.7 274.6 0 0
11/23/2001 274.6 275.5 271.9 272.65 0 0
11/30/2001 272.75 275.75 272.2 274.15 0 0
12/7/2001 274.55 277.95 273.3 274.3 0 0
12/14/2001 274.2 279.2 271.2 278.2 0 0
12/21/2001 278 281 275.1 277.9 0 0
12/28/2001 277.45 280.5 275.8 276.3 0 0
1/4/2002 275.9 280 275.85 278.7 0 0
1/11/2002 278.65 289.25 277.7 287.3 0 0
1/18/2002 287.1 289 282.7 283.3 0 0
1/25/2002 283.3 283.8 277.6 279.2 0 0
2/1/2002 279.1 286.1 277.4 286 0 0
2/8/2002 286 307.5 285.15 303.5 0 0
2/15/2002 303.1 303.25 295.1 297.6 0 0
2/22/2002 298.25 299 289.8 292.5 0 0
3/1/2002 291.25 299.3 290.5 297.9 0 0
 3/8/2002 297.8 299.8 287.45 289.5 0 0
3/15/2002 289.4 294.65 289.1 289.8 0 0
3/22/2002 290.1 297.6 289.75 297.5 0 0
3/29/2002 297 304.5 295.6 302.45 0 0
4/5/2002 302 306.7 298 299.8 0 0
4/12/2002 299.9 303 296.9 301.9 0 0
4/19/2002 300.9 305.8 297.3 302.1 0 0
4/26/2002 301.9 311.5 301.6 311.1 0 0
5/3/2002 310.8 313.1 306.6 311.7 0 0
5/10/2002 311.25 313.65 307.8 310.8 0 0
5/17/2002 310.5 312.1 306.2 310.75 0 0
5/24/2002 310.4 323.6 310 320.35 0 0
5/31/2002 320.7 329.5 319.75 326.3 0 0
6/7/2002 326.3 330.3 320 323.75 0 0
6/14/2002 323.3 324.25 315.7 319.15 0 0
6/21/2002 319 325 316.5 324.4 0 0
6/28/2002 324.75 326.7 313.6 314.25 0 0
7/5/2002 313.75 315.6 310.25 311.25 0 0
7/12/2002 310 317.9 310 315.75 0 0
7/19/2002 316 324.85 315.6 323.7 0 0
7/26/2002 324.5 325.5 301.5 303.5 0 0
8/2/2002 303.5 307.85 298.45 307.15 0 0
8/9/2002 306.75 314.95 304.85 314.35 0 0
8/16/2002 313.3 317.8 310.9 313.75 0 0
8/23/2002 313.5 313.6 304.1 306.75 0 0
8/30/2002 307.1 314.4 306.4 312.5 0 0
9/6/2002 312.4 321.2 311 320 0 0
9/13/2002 319.8 324 314.5 316.6 0 0
9/20/2002 315.85 324 312.8 321.9 0 0
9/27/2002 322.5 327.5 318.5 319.7 0 0
10/4/2002 320.65 324.55 319.3 322 0 0
10/11/2002 322.5 323.1 315.9 316.5 0 0
10/18/2002 317.4 318.5 309.4 312.6 0 0
10/25/2002 312.6 314.1 308.8 313.6 0 0
11/1/2002 313.2 321.3 312.85 320.1 0 0
11/8/2002 318.5 323 316.5 321.3 0 0
11/15/2002 321.25 324.9 316.8 320.3 0 0
11/22/2002 320 322 316.35 320.8 0 0
11/29/2002 320 321 315.65 318.8 0 0
12/6/2002 318.6 328.55 315.75 326 0 0
12/13/2002 326.2 335.25 322.4 332.9 0 0
12/20/2002 332.5 353.75 332 340.35 0 0
12/27/2002 340 350.75 340 348.9 0 0
1/3/2003 349 352.1 341.2 350.9 0 0
1/10/2003 350.5 356.5 344.4 354.3 0 0
 1/17/2003 353 358.5 348.2 356.1 0 0
1/24/2003 356 369.8 353 368.25 0 0
1/31/2003 368.5 372.6 362.5 368.1 0 0
2/7/2003 367.75 388.5 366.5 369.4 0 0
2/14/2003 369 372.75 347.9 350.5 0 0
2/21/2003 350 354.5 341 351.05 0 0
2/28/2003 351 360 344.5 349.5 0 0
3/7/2003 348.25 357.7 344.9 350.2 0 0
3/14/2003 351.5 355.05 331.3 336.1 0 0
3/21/2003 334.7 345 325.5 325.8 0 0
3/28/2003 327.5 334 325.75 331.6 0 0
4/4/2003 332.25 338.55 322 325.35 0 0
4/11/2003 321.5 328.3 318.75 327.8 0 0
4/18/2003 326.25 327.9 321.9 326.75 0 0
4/25/2003 326.9 336 326.75 333 0 0
5/2/2003 333 343.35 329.6 340.7 0 0
5/9/2003 341.5 350.2 339 348.3 0 0
5/16/2003 348.4 356.55 348 354.5 0 0
5/23/2003 356.5 373.05 356.5 368.4 0 0
5/30/2003 367.5 374.4 358.5 364.6 0 0
6/6/2003 362.1 369.35 359.25 363.5 0 0
6/13/2003 362.5 367 351 356.5 0 0
6/20/2003 356.5 365 354.25 357 0 0
6/27/2003 357 358.25 343 344.9 0 0
7/4/2003 344.75 352.85 344.1 350.6 0 0
7/11/2003 350.75 352 341.9 344.9 0 0
7/18/2003 344.8 349.8 340.3 346.95 0 0
7/25/2003 347.25 364.3 346.75 362.45 0 0
8/1/2003 361.75 367.6 346.1 347.6 0 0
8/8/2003 347.25 357.65 346.5 356.3 0 0
8/15/2003 356 366.75 351.5 363.2 0 0
8/22/2003 363.25 366.45 356.2 362.8 0 0
8/29/2003 362.2 377.1 359.1 375.2 0 0
9/5/2003 374.5 379 369.3 376.9 0 0
9/12/2003 376.4 383.2 373.1 374.75 0 0
9/19/2003 375.5 383.2 371.65 381.6 0 0
9/26/2003 382 393.3 379.1 380.6 0 0
10/3/2003 381 388.25 366.25 369.35 0 0
10/10/2003 371.25 377.5 367.6 373.25 0 0
10/17/2003 373.35 376.6 366.1 371.3 0 0
10/24/2003 372.3 392.05 369.7 388.35 0 0
10/31/2003 388 391.25 379.2 384.05 0 0
11/7/2003 384.25 385.05 375.65 382.75 0 0
11/14/2003 383 398.65 382.25 397.25 0 0
11/21/2003 398.75 400.25 385.25 395.8 0 0
11/28/2003 396 400.55 389.25 397.5 0 0
12/5/2003 398.25 406.35 396.45 406.1 0 0
12/12/2003 405.8 411.7 402.25 408.9 0 0
12/19/2003 408 412.4 401 409.1 0 0
12/26/2003 408.25 413.5 408.25 412 0 0
1/2/2004 411.5 417.45 411.5 414.75 0 0
1/9/2004 415.75 430.5 415.15 426.25 0 0
1/16/2004 426.25 428.75 405.1 406.2 0 0
1/23/2004 407.25 413 405.1 407.8 0 0
1/30/2004 407.25 414.6 395.9 402.2 0 0
2/6/2004 402 405.9 394.3 402.8 0 0
2/13/2004 402 416.85 401.75 409.85 0 0
2/20/2004 410 416.5 394.25 397.25 0 0
2/27/2004 397.75 404.15 390.5 396.1 0 0
3/5/2004 396.75 402.6 387.6 400.9 0 0
3/12/2004 400.25 405.95 394.6 394.9 0 0
3/19/2004 395.75 413.6 394.9 411.75 0 0
3/26/2004 411.75 422.8 411 422.25 0 0
4/2/2004 421.25 430.4 416.2 419.55 0 0
4/9/2004 420.75 423.55 413.4 420.5 0 0
4/16/2004 419.75 421.65 395.25 400.15 0 0
4/23/2004 402 405.5 389.15 394.85 0 0
4/30/2004 395.25 399.25 377.5 387.2 0 0
5/7/2004 388.75 395 377.35 378.75 0 0
5/14/2004 378.25 383.9 371 376.7 0 0
5/21/2004 377.5 387 375.2 384.5 0 0
5/28/2004 384.25 396.7 382.8 393.8 0 0
6/4/2004 393.75 398.6 385.2 390.8 0 0
6/11/2004 391.25 395.35 382.4 384.7 0 0
6/18/2004 383.8 396.1 381.25 394.9 0 0
6/25/2004 393.8 403 392.7 402.3 0 0
7/2/2004 402.75 404.6 391 397.55 0 0
7/9/2004 397.5 408.7 389 407.2 0 0
7/16/2004 407.25 408.6 400.2 406.2 0 0
7/23/2004 406.25 407.75 387.55 389.7 0 0
7/30/2004 390.5 393.5 385 391 0 0
8/6/2004 394 400.75 388.8 399.5 0 0
8/13/2004 398.25 400.8 392.25 398.65 0 0
8/20/2004 399.5 414.05 398.6 412.95 0 0
8/27/2004 411.75 411.75 401 402.85 0 0
9/3/2004 403.25 410.85 398.75 400.15 0 0
9/10/2004 401 402.65 394.65 401.55 0 0
9/17/2004 401.75 406.75 398.65 405.5 0 0
9/24/2004 404.5 411.95 403.4 407.55 0 0
10/1/2004 409.4 419.5 407 418.85 0 0
 10/8/2004 418.5 423.7 411.25 422.45 0 0
10/15/2004 419 422.95 408.95 418.45 0 0
10/22/2004 418.25 426 414.25 423.95 0 0
10/29/2004 424.75 430.2 420.25 428.15 0 0
11/5/2004 429.25 433.9 416.75 433.25 0 0
11/12/2004 426 438.8 426 437.7 0 0
11/19/2004 437.25 447.65 435.75 446.65 0 0
11/26/2004 446.25 455 445.5 452.25 0 0
12/3/2004 453.75 456.75 446.15 455.45 0 0
12/10/2004 455 456 431.25 434.1 0 0
12/17/2004 433.75 442.5 433 440.8 0 0
12/24/2004 441.25 443.6 438.4 442.3 0 0
12/31/2004 442 445 433.2 438.1 0 0
1/7/2005 437.5 437.5 416.15 418.7 0 0
1/14/2005 419 427.35 418.55 422.9 0 0
1/21/2005 422.25 428.2 419.9 426.5 0 0
1/28/2005 427 428.45 420.75 426.4 0 0
2/4/2005 426 426.3 413.8 414.2 0 0
2/11/2005 414.25 421.75 410.4 420.5 0 0
2/18/2005 420.25 428.2 420.25 427.05 0 0
2/25/2005 428.4 436.5 424.25 434.55 0 0
3/4/2005 434.5 437.55 428.5 433.6 0 0
3/11/2005 433.6 446.7 432 445.5 0 0
3/18/2005 445.25 445.25 435.6 439 0 0
3/25/2005 438.75 439.5 423.85 425.5 0 0
4/1/2005 425 428.85 423.2 425.8 0 0
4/8/2005 425.5 428 422.25 424.75 0 0
4/15/2005 426.5 429.7 421.75 424.6 0 0
4/22/2005 424.25 435.75 423 434.2 0 0
4/29/2005 433.7 437.2 430.15 434.5 0 0
5/6/2005 434 434 423.25 425.35 0 0
5/13/2005 426 428.35 418.55 420 0 0
5/20/2005 420 423.1 416.4 417.4 0 0
5/27/2005 417.4 420.15 416 419.8 0 0
6/3/2005 419.25 424.65 413 422.1 0 0
6/10/2005 422.3 427.7 420.55 427 0 0
6/17/2005 425.5 439 424 438 0 0
6/24/2005 437.75 443.6 433.7 440.2 0 0
7/1/2005 439.25 440.1 426.6 427.3 0 0
7/8/2005 428 428.5 421.2 422.7 0 0
7/15/2005 423.5 427.65 417.9 421.2 0 0
7/22/2005 421 426.9 418.7 424.5 0 0
7/29/2005 424.8 430.6 421.6 429.8 0 0
8/5/2005 429.5 439.1 428.75 437.6 0 0
8/12/2005 437 449.3 432.7 445.8 0 0
 8/19/2005 445.85 446.6 435.9 435.9 0 0
8/26/2005 437 440.5 435.5 437.2 0 0
9/2/2005 438.4 447.25 429 444.3 0 0
9/9/2005 444 449.4 442.55 448.9 0 0
9/16/2005 449.5 460.1 444.25 459.4 0 0
9/23/2005 459 475 458.3 462.9 0 0
9/30/2005 463.5 474.25 457.4 468.8 0 0
10/7/2005 467.25 475.6 462.8 473.8 0 0
10/14/2005 474.25 480.25 465.5 469.2 0 0
10/21/2005 469.25 475.3 459.5 466.5 0 0
10/28/2005 465.85 475.6 462.75 473.1 0 0
11/4/2005 472.5 472.8 455 456.2 0 0
11/11/2005 456.6 470 455.5 468.3 0 0
11/18/2005 469 488.7 466.25 485.4 0 0
11/25/2005 484.75 496.75 484.5 495.7 0 0
12/2/2005 496.75 506.5 490.6 503 0 0
12/9/2005 504 530.4 503.4 525.7 0 0
12/16/2005 527 540.9 492.9 502.9 0 0
12/23/2005 504.5 509 489 502.6 0 0
12/30/2005 503.5 517.75 503.4 517.2 0 0
1/6/2006 517 540 516.75 539.3 0 0
1/13/2006 539 557.5 535.3 556.5 0 0
1/20/2006 556.5 567.6 540 553.4 0 0
1/27/2006 553 566.2 549 559.1 0 0
2/3/2006 558 574.6 557.9 567.2 0 0
2/10/2006 568.75 573.5 544.9 550.5 0 0
2/17/2006 549.9 554 534.5 551.7 0 0
2/24/2006 551.75 559.5 547 558.5 0 0
3/3/2006 558 570.5 552.2 564.6 0 0
3/10/2006 565.5 568.15 533.6 539.9 0 0
3/17/2006 540.75 557.5 540.5 553.4 0 0
3/24/2006 554.1 560.7 544.6 560 0 0
3/31/2006 559.5 588.7 558.2 583.2 0 0
4/7/2006 582.5 598 581.8 588 0 0
4/14/2006 588.75 604 587.9 599.3 0 0
4/21/2006 600 645.75 600 633.6 0 0
4/28/2006 639 655.3 618.5 654 0 0
5/5/2006 654.1 684.1 651.9 682.2 0 0
5/12/2006 684.7 730 670 714.3 0 0
5/19/2006 713.7 720.5 651 657.2 0 0
5/26/2006 656.2 673.6 636.2 651.6 0 0
6/2/2006 652.75 664.6 618.5 637.8 0 0
6/9/2006 638.3 645 600.65 607.1 0 0
6/16/2006 603.5 611.4 543 580.5 0 0
6/23/2006 580 594.8 560.5 583 0 0
 6/30/2006 584.4 615.4 576.4 612.6 0 0
7/7/2006 617.5 637 616.5 629.8 0 0
7/14/2006 629.5 667.75 620 664.4 0 0
7/21/2006 668 676 615.5 620 0 0
7/28/2006 620.5 640.5 601.6 635.4 0 0
8/4/2006 636 655.45 628.9 645.7 0 0
8/11/2006 643.8 654.55 626 632.2 0 0
8/18/2006 633 633 607 614.6 0 0
8/25/2006 613.6 630.8 613.4 622.5 0 0
9/1/2006 621.6 627.6 606.8 625 0 0
9/8/2006 624.55 640.25 606.2 610.3 0 0
9/15/2006 609.4 610.4 571.2 579.1 0 0
9/22/2006 580.6 592.5 572.3 587.8 0 0
9/29/2006 588.75 606.5 582 597.8 0 0
10/6/2006 598 603.7 559.4 573.3 0 0
10/13/2006 575 590.3 568.8 589.5 0 0
10/20/2006 590.5 602.2 585.4 591.4 0 0
10/27/2006 590 599.3 573.1 599.3 0 0
11/3/2006 598.5 628.5 598 627.5 0 0
11/10/2006 626 636.5 612.9 628.2 0 0
11/17/2006 628.6 632.4 614.3 621.5 0 0
11/24/2006 621 639.8 620.4 637.7 0 0
12/1/2006 638.5 649.5 632.2 645.3 0 0
12/8/2006 644.75 648.5 624.4 624.4 0 0
12/15/2006 624.4 630.75 614.2 614.5 0 0
12/22/2006 614.9 624 611.3 620.5 0 0
12/29/2006 620 636.3 619.5 636.3 0 0
1/5/2007 636.3 644.9 601.7 606.9 0 0
1/12/2007 608.25 627.2 603.9 626.4 0 0
1/19/2007 625.7 636.4 620.2 635 0 0
1/26/2007 635.25 654 632.2 646.1 0 0
2/2/2007 645.8 661.5 640.7 647.9 0 0
2/9/2007 648 667.8 646.1 666.3 0 0
2/16/2007 667.6 671.85 659.65 668.7 0 0
2/23/2007 669 688.2 655.4 682.5 0 0
3/2/2007 681.3 689 639.8 642.6 0 0
3/9/2007 643.3 658 632.3 649.9 0 0
3/16/2007 648.75 655.1 636.5 652.4 0 0
3/23/2007 652.7 666.6 651.6 656.6 0 0
3/30/2007 657.25 669.5 654.8 663.1 0 0
4/6/2007 665.2 675.8 656.2 674 0 0
4/13/2007 673.75 685.8 669.25 685.1 0 0
4/20/2007 686 693.6 678.7 691.1 0 0
4/27/2007 693 693.6 670.7 680.7 0 0
5/4/2007 681.2 690.65 667.3 688 0 0
 5/11/2007 687.8 690.8 664 670.3 0 0
5/18/2007 671.3 674.75 653.4 660.9 0 0
5/25/2007 662 665 651.3 655.4 0 0
6/1/2007 655.15 671.95 651.6 670.7 0 0
6/8/2007 670.8 673.95 644.4 647.8 0 0
6/15/2007 648.6 655.45 642.9 655 0 0
6/22/2007 654.9 661.4 647.5 653.6 0 0
6/29/2007 653.9 654.6 638.9 648.9 0 0
7/6/2007 650.75 658.8 645 655.5 0 0
7/13/2007 656 669.05 653.4 666.9 0 0
7/20/2007 666 686 662 683.3 0 0
7/27/2007 683.7 687.1 656.9 661 0 0
8/3/2007 660.7 674.2 659 672.9 0 0
8/10/2007 672.6 676.6 658.1 672.4 0 0
8/17/2007 672 672.7 641.1 656.9 0 0
8/24/2007 656.2 669.1 653.2 668 0 0
8/31/2007 668.5 674.3 661.4 672.6 0 0
9/7/2007 673 707.1 671 700.5 0 0
9/14/2007 700 717 698.9 706.7 0 0
9/21/2007 706.3 739 706 730.8 0 0
9/28/2007 729.2 745.5 722.3 743.7 0 0
10/5/2007 743.8 747.65 720.7 742.3 0 0
10/12/2007 741.25 753.6 726.75 749.2 0 0
10/19/2007 748.9 770 747.4 764.8 0 0
10/26/2007 766.3 785.7 745.5 785 0 0
11/2/2007 784.4 807.7 776.7 807.1 0 0
11/9/2007 807 845.4 800.9 831.3 0 0
11/16/2007 830.5 830.6 782.35 786.9 0 0
11/23/2007 786.1 825.7 772.6 823 0 0
11/30/2007 821 836.7 778.7 782.5 0 0
12/7/2007 782.7 806.7 777 795.2 0 0
12/14/2007 794.4 817 787.6 794.5 0 0
12/21/2007 793.4 812.2 785 810.4 0 0
12/28/2007 811.3 839.8 803.75 838.6 0 0
1/4/2008 839.1 869.05 831.7 861.1 0 0
1/11/2008 860.4 898 855.2 895.4 0 0
1/18/2008 897.6 914 870.1 884.2 0 0
1/25/2008 881.25 923.4 849.5 913 0 0
2/1/2008 915.25 936.5 904.7 910 0 0
2/8/2008 905.75 920.1 885.3 918 0 0
2/15/2008 921 926.9 896.1 902.3 0 0
2/22/2008 902.8 953.6 900.1 945.1 0 0
2/29/2008 945.6 975.9 926.4 972.1 0 0
3/7/2008 973 991.9 959.45 973 0 0
3/14/2008 973 1007.3 961 1001 0 0
 3/21/2008 1002.5 1030.8 904.65 919.1 0 0
3/28/2008 913.9 954.5 911.5 930 0 0
4/4/2008 930 940.85 872.5 912.9 0 0
4/11/2008 912.9 939.4 902.8 924.9 0 0
4/18/2008 919.2 952.6 904.35 916 0 0
4/25/2008 918.5 928.5 877.6 885.15 0 0
5/2/2008 887.5 895.8 845 855.45 0 0
5/9/2008 857.8 889.8 857.55 883.9 0 0
5/16/2008 883.2 904.7 859.3 901.3 0 0
5/23/2008 903 935.3 900.55 924.2 0 0
5/30/2008 924.4 930.5 870.45 885.9 0 0
6/6/2008 886.75 901.45 864.45 901.35 0 0
6/13/2008 901.85 908.7 856.8 870.2 0 0
6/20/2008 868.85 907.9 866.5 900.85 0 0
6/27/2008 901.25 930.4 873.5 927.15 0 0
7/4/2008 928.2 946.5 918 932.3 0 0
7/11/2008 932.35 967.6 912.5 963.7 0 0
7/18/2008 965.05 987.75 949.5 954.3 0 0
7/25/2008 955.25 975.95 915.8 928.7 0 0
8/1/2008 928.3 933 893.5 909.55 0 0
8/8/2008 909.45 915.2 850.5 855.35 0 0
8/15/2008 855.85 865.5 773.9 785.5 0 0
8/22/2008 792.75 839 782.05 822.1 0 0
8/29/2008 824.85 844 806.7 829.8 0 0
9/5/2008 834.5 835.3 789.05 802.8 0 0
9/12/2008 805 818 736 763.45 0 0
9/19/2008 765 902.6 764.4 871.15 0 0
9/26/2008 871.65 911.15 861.4 878.4 0 0
10/3/2008 881 920 818.7 834.8 0 0
10/10/2008 832 931 823.5 847.4 0 0
10/17/2008 849.4 871 771.3 781.7 0 0
10/24/2008 780.9 808.2 680.8 733.3 0 0
10/31/2008 733.35 776.3 706.1 723.05 0 0
11/7/2008 722.85 768 721.05 735.95 0 0
11/14/2008 734.8 767.8 700.25 743.1 0 0
11/21/2008 741.85 800.7 726 798.5 0 0
11/28/2008 800.45 830.1 785.45 815.5 0 0
12/5/2008 815 818.25 740.4 755.9 0 0
12/12/2008 753.8 833.8 752.65 820.45 0 0
12/19/2008 820.55 881.2 820.55 836.85 0 0
12/26/2008 837.25 869.6 828.7 867.65 0 0
1/2/2009 867.3 889.55 855.25 875.05 0 0
1/9/2009 877 883.55 833 852.45 0 0
1/16/2009 853.25 856.1 801.65 841.85 0 0
1/23/2009 842.5 902.5 822.9 898.4 0 0
 1/30/2009 897.9 930.4 868.1 926.75 0 0
2/6/2009 926.95 928.2 887 910.55 0 0
2/13/2009 909.65 953.3 879.8 941.1 0 0
2/20/2009 940.7 1005.4 935.45 992.3 0 0
2/27/2009 992.5 997.35 926.75 944.15 0 0
3/6/2009 939 958 900.95 936.55 0 0
3/13/2009 938.5 941.75 890.3 927.2 0 0
3/20/2009 927.55 966.7 882.9 950.85 0 0
3/27/2009 949.85 957 916.1 921.05 0 0
4/3/2009 923.4 932.35 890 891.9 0 0
4/10/2009 893.85 895.8 864.3 880.65 0 0
4/17/2009 880.65 899.35 864 867.9 0 0
4/24/2009 868.05 913.5 864.5 912.1 0 0
5/1/2009 912.1 918.25 879.55 885.8 0 0
5/8/2009 886.3 925.15 884.05 916.05 0 0
5/15/2009 915.65 933.65 908 930.7 0 0
5/22/2009 929.6 961.3 915.05 956.35 0 0
5/29/2009 956 980 940.1 979 0 0
6/5/2009 978.6 989.8 952.5 955.3 0 0
6/12/2009 954.65 965.25 936 937.9 0 0
6/19/2009 938.5 942.7 925.5 933.3 0 0
6/26/2009 932.95 948.2 912.9 938.55 0 0
7/3/2009 939.6 946.25 922.6 931.5 0 0
7/10/2009 931.55 932.1 904.7 912.15 0 0
7/17/2009 911.1 941.95 907.4 936.7 0 0
7/24/2009 937.3 957.1 936.65 950.35 0 0
7/31/2009 950.8 958.7 925.1 953.75 0 0
8/7/2009 952.3 971.25 950.85 953.9 0 0
8/14/2009 953.25 960.55 939.4 945.85 0 0
8/21/2009 946 957.65 929.7 953.15 0 0
8/28/2009 951.9 961 939.3 954.95 0 0
9/4/2009 954.65 997.2 943.8 993.4 0 0
9/11/2009 992.9 1011.55 982.1 1004.85 0 0
9/18/2009 1004.35 1023.85 991.9 1006.15 0 0
9/25/2009 1004.45 1019.5 984.7 991.35 0 0
10/2/2009 992 1009.4 984.9 1001.35 0 0
10/9/2009 1000.8 1061.2 1000.55 1048.25 0 0
10/16/2009 1048 1070.4 1042.9 1052.25 0 0
10/23/2009 1051.65 1067.7 1047.4 1054.45 0 0
10/30/2009 1053.8 1059.6 1025.75 1044.4 0 0
11/6/2009 1043.9 1100.9 1040.25 1094.65 0 0
11/13/2009 1097.01 1122.85 1095.4 1118.8 0 0
11/20/2009 1117.9 1152.75 1117.9 1149.55 0 0
11/27/2009 1150.8 1194.9 1136.8 1176.7 0 0
12/4/2009 1176.2 1226.1 1147.25 1161.2 0 0
12/11/2009 1160.05 1168.5 1109.1 1114.5 0 0
12/18/2009 1114.55 1141.5 1094.5 1112.1 0 0
12/25/2009 1111.05 1118.7 1074.1 1104 0 0
1/1/2010 1106.55 1113.6 1085.9 1096.35 0 0
1/8/2010 1095.85 1140.2 1093.05 1136.1 0 0
1/15/2010 1136.8 1161.5 1119.35 1129.9 0 0
1/22/2010 1128.9 1141.2 1081.9 1092.6 0 0
1/29/2010 1090.65 1103.8 1073.75 1081.05 0 0
2/5/2010 1079.7 1124.45 1043.75 1064.95 0 0
2/12/2010 1067 1097.75 1061.4 1092.4 0 0
2/19/2010 1092.35 1126.85 1091.5 1118.45 0 0
2/26/2010 1124.5 1130.65 1088.2 1116.1 0 0
3/5/2010 1116.15 1144.6 1111.65 1131.65 0 0
3/12/2010 1135.3 1137.4 1098.25 1102.05 0 0
3/19/2010 1100 1132.8 1099.85 1106.55 0 0
3/26/2010 1106.9 1109.65 1084.85 1105.6 0 0
4/2/2010 1109.55 1127.75 1101.45 1120 0 0
4/9/2010 1124.1 1164.35 1118.2 1159.9 0 0
4/16/2010 1165.2 1168.7 1129.65 1136.45 0 0
4/23/2010 1133.65 1157.5 1123.15 1156.9 0 0
4/30/2010 1156 1181.05 1146.05 1178.25 0 0
5/7/2010 1178.5 1213.35 1157.2 1207.8 0 0
5/14/2010 1201.85 1248.95 1183.85 1232.55 0 0
5/21/2010 1230.5 1242.1 1166.5 1175.15 0 0
5/28/2010 1176.4301 1218.35 1175.98 1213.8101 0 0
6/4/2010 1211.55 1230.2 1196.65 1219 0 0
6/11/2010 1218.15 1251.2 1210.15 1225.9 0 0
6/18/2010 1225.45 1261.9 1216.05 1256.35 0 0
6/25/2010 1258.6 1264.9 1224.3 1254.5 0 0
7/2/2010 1252.75 1262.45 1196 1210.6 0 0
7/9/2010 1210.1 1214.35 1185.05 1211.5 0 0
7/16/2010 1210.15 1217.85 1185.85 1193.15 0 0
7/23/2010 1192.7 1203.45 1175.35 1188.6 0 0
7/30/2010 1188.75 1194.8 1156.9 1180.4 0 0
8/6/2010 1180.45 1212.61 1174.5 1204.3 0 0
8/13/2010 1203.85 1217.35 1190.5 1213.55 0 0
8/20/2010 1212.55 1237.15 1212.55 1227.7 0 0
8/27/2010 1227.1 1244 1210.1 1236.2 0 0
9/3/2010 1236.5 1254.65 1231.75 1245.8 0 0
9/10/2010 1248.1 1262.25 1236.55 1245.95 0 0
9/17/2010 1245.4 1282.75 1240.95 1273.4 0 0
9/24/2010 1275.9 1299.95 1269.85 1295.95 0 0
10/1/2010 1297.5 1320.8 1282.6 1317.3 0 0
10/8/2010 1317.4 1364.6 1311.75 1346.3 0 0
10/15/2010 1344.9 1387.1 1340.5 1368.15 0 0
10/22/2010 1370.5 1374.9 1315.09 1327.2 0 0
10/29/2010 1330.89 1359.45 1318.74 1359.05 0 0
11/5/2010 1360.1899 1397.85 1323.64 1393.4 0 0
11/12/2010 1394.5 1424.1 1359.7 1368.39 0 0
11/19/2010 1366.35 1376.5601 1329.45 1353 0 0
11/26/2010 1354.15 1382 1348 1364.05 0 0
12/3/2010 1362.37 1415.36 1353.04 1414.49 0 0
12/10/2010 1415.0601 1430.95 1371.45 1385.65 0 0
12/17/2010 1383.15 1407.7 1361.35 1374.65 0 0
12/24/2010 1376.4 1391.9399 1372.05 1384.25 0 0
12/31/2010 1384.25 1421.15 1372.25 1419.45 0 0
1/7/2011 1420.8 1423.5699 1353.05 1369.05 0 0
1/14/2011 1368.8 1392.8 1354.99 1361.35 0 0
1/21/2011 1359.15 1378.8101 1337.5 1342.05 0 0
1/28/2011 1342.85 1353 1308 1334.79 0 0
2/4/2011 1336.55 1357.9301 1322.9 1348.75 0 0
2/11/2011 1347.8 1368.16 1342.78 1355.75 0 0
2/18/2011 1358.7 1391.75 1353.8 1386.9 0 0
2/25/2011 1387.95 1417.92 1387.95 1408.71 0 0
3/4/2011 1408.55 1440.1 1404.25 1428.79 0 0
3/11/2011 1427.65 1444.4 1402.72 1417 0 0
3/18/2011 1420.09 1431.89 1380.9 1417.55 0 0
3/25/2011 1424.46 1447.4 1419.76 1428.65 0 0
4/1/2011 1425.85 1439.3 1409.95 1427.88 0 0
4/8/2011 1428.35 1474.85 1427.4 1473.1 0 0
4/15/2011 1473.15 1487.9 1444.35 1484.5 0 0
4/22/2011 1486 1512.5 1477.15 1507.6801 0 0
4/29/2011 1509.45 1569.3 1492.95 1563.6 0 0
5/6/2011 1563 1575.79 1462.4 1494.75 0 0
5/13/2011 1492.65 1526.3 1478.8 1494.03 0 0
5/20/2011 1493.25 1515.55 1471.5 1511.55 0 0
5/27/2011 1512.1 1538.1 1503.55 1534.65 0 0
6/3/2011 1536.74 1550.14 1519.6 1540.5 0 0
6/10/2011 1542.59 1553.3 1525.74 1529.9 0 0
6/17/2011 1530 1541.65 1511.11 1539 0 0
6/24/2011 1538.4 1557.75 1498.41 1500.15 0 0
7/1/2011 1498.5 1513.71 1478.01 1484.5 0 0
7/8/2011 1486.09 1545.45 1485.5 1543.45 0 0
7/15/2011 1543.55 1594.16 1540.3 1592.1 0 0
7/22/2011 1593.45 1609.51 1581 1597.25 0 0
7/29/2011 1598.78 1632.3 1598.78 1626.14 0 0
8/5/2011 1626.14 1681.67 1607.6899 1664.5 0 0
8/12/2011 1662.25 1813.79 1662.17 1745.99 0 0
8/19/2011 1745.75 1877 1727.51 1851.95 0 0
8/26/2011 1858.89 1911.46 1702.4399 1828.05 0 0
 9/2/2011 1836.49 1884.4 1775.29 1883.7 0 0
9/9/2011 1876.49 1920.3 1793.1899 1857.3101 0 0
9/16/2011 1857.16 1861.1 1761.9399 1810.84 0 0
9/23/2011 1817.39 1827.36 1628.6899 1655.29 0 0
9/30/2011 1656.79 1676.6899 1534.49 1623.25 0 0
10/7/2011 1617.49 1678 1595.14 1638.59 0 0
10/14/2011 1653.64 1691.6 1637.59 1679.09 0 0
10/21/2011 1681.79 1694.6 1603.49 1640.52 0 0
10/28/2011 1641.49 1751.99 1635.1 1742.09 0 0
11/4/2011 1742.15 1767.4 1681.74 1753.29 0 0
11/11/2011 1753.35 1802.6 1735.6899 1788.49 0 0
11/18/2011 1787.64 1795.66 1709.64 1722.35 0 0
11/25/2011 1729.34 1729.34 1665.88 1679.63 0 0
12/2/2011 1680.2 1761.75 1680.2 1744.39 0 0
12/9/2011 1745.2 1754.35 1701.99 1710.39 0 0
12/16/2011 1710.78 1714.1899 1560.36 1597.49 0 0
12/23/2011 1598.75 1641.5 1582.84 1605.74 0 0
12/30/2011 1606.65 1611.29 1521.9399 1563.8 0 0
1/6/2012 1565.75 1630.11 1564.51 1616.39 0 0
1/13/2012 1616.28 1661.71 1604.4399 1638.49 0 0
1/20/2012 1639.1801 1669.75 1630.9399 1666.4 0 0
1/27/2012 1666.1801 1738.4 1648.6899 1738.39 0 0
2/3/2012 1737.55 1762.9 1716.1899 1724.4399 0 0
2/10/2012 1725.8 1751.4 1703.6899 1719.39 0 0
2/17/2012 1724.6899 1737.05 1705.09 1721.89 0 0
2/24/2012 1723.28 1787.11 1723.17 1772.89 0 0
3/2/2012 1772.8 1790.66 1688.3 1711.89 0 0
3/9/2012 1710.65 1716.36 1663.95 1712.59 0 0
3/16/2012 1708.58 1713.8 1634.09 1660.04 0 0
3/23/2012 1652.98 1669.4 1627.6801 1661.73 0 0
3/30/2012 1661.2 1696.2 1644.89 1668.29 0 0
4/6/2012 1667.8 1683.5699 1611.8 1637.99 0 0
4/13/2012 1640.9399 1679.7 1627.2 1658.39 0 0
4/20/2012 1653.59 1657.3 1630.8 1642.09 0 0
4/27/2012 1641.4399 1667.11 1619.99 1661.4399 0 0
5/4/2012 1661.9399 1671.2 1626.5 1642.42 0 0
5/11/2012 1639.79 1642.4 1573.29 1579.4399 0 0
5/18/2012 1580.1 1597.4 1527 1591.8 0 0
5/25/2012 1591.65 1598.79 1533.41 1572.84 0 0
6/1/2012 1573.59 1629.41 1531.49 1625.64 0 0
6/8/2012 1625.29 1640.5 1561.4399 1593.84 0 0
6/15/2012 1592.7 1633.2 1582.49 1626.26 0 0
6/22/2012 1626.7 1632.9 1558.1899 1571.54 0 0
6/29/2012 1571.39 1606.79 1547.24 1598.2 0 0
7/6/2012 1598.6899 1624.7 1576.09 1582.29 0 0
 7/13/2012 1580.34 1600.9 1554.34 1588.4399 0 0
7/20/2012 1590.89 1599 1567.34 1582.73 0 0
7/27/2012 1581.14 1629.1 1562.99 1623.4399 0 0
8/3/2012 1624.49 1627.7 1584.49 1603.8 0 0
8/10/2012 1604.39 1626.0601 1602.24 1619.55 0 0
8/17/2012 1619.74 1625.21 1590.24 1615.5 0 0
8/24/2012 1615.5 1674.88 1610.1 1669.9 0 0
8/31/2012 1670.3 1692.92 1646.55 1691.4 0 0
9/7/2012 1691.4 1742.14 1685.65 1735.4 0 0
9/14/2012 1735.4 1777.8199 1716.7 1769.6 0 0
9/21/2012 1770.1 1787.4 1752.6 1772.2 0 0
9/28/2012 1772.9 1783.24 1736.85 1771.7 0 0
10/5/2012 1771.7 1795.9 1763.1 1780.3 0 0
10/12/2012 1780.3 1780.87 1752.5 1753.5 0 0
10/19/2012 1753.5 1754.75 1716.46 1721.1 0 0
10/26/2012 1721.1 1730.1 1698.8 1710.3 0 0
11/2/2012 1711 1727.01 1674.85 1677.4 0 0
11/9/2012 1677.3 1738.8 1672.9 1730.7 0 0
11/16/2012 1730.4 1737.96 1705.09 1713.3 0 0
11/23/2012 1713.7 1754.4 1713.5 1749.2 0 0
11/30/2012 1752 1752.27 1708.4 1714.6 0 0
12/7/2012 1714.8 1722.7 1685.02 1704.04 0 0
12/14/2012 1703.8 1723.3 1689.62 1695.5601 0 0
12/21/2012 1695.6 1703.1 1635.4 1656.87 0 0
12/28/2012 1656.7 1667.9 1650.2 1655.59 0 0
1/4/2013 1655.4 1694.86 1626.1801 1655.49 0 0
1/11/2013 1655.2 1678.83 1643.17 1662.59 0 0
1/18/2013 1667.54 1695.3 1666.2 1683.9 0 0
1/25/2013 1683.6 1695.76 1655.39 1658.3101 0 0
2/1/2013 1658.15 1683.39 1651.9301 1666.54 0 0
2/8/2013 1667.15 1684.5 1661.39 1666.89 0 0
2/15/2013 1666.55 1669.3101 1598.04 1609.0601 0 0
2/22/2013 1609.45 1618.5 1554.49 1580.3 0 0
3/1/2013 1580.9 1619.66 1564.4399 1574.86 0 0
3/8/2013 1578.4 1585.91 1560.8 1577.74 0 0
3/15/2013 1577.79 1599.1 1575.04 1591.84 0 0
3/22/2013 1596.76 1616.36 1592.0601 1607.95 0 0
3/29/2013 1608.8 1613.26 1589.49 1597.49 0 0
4/5/2013 1597.24 1603.6 1539.74 1581.5 0 0
4/12/2013 1580.64 1590 1477 1478.35 0 0
4/19/2013 1477.8 1495.16 1321.35 1403.85 0 0
4/26/2013 1404.0601 1484.8101 1403.5 1462.5 0 0
5/3/2013 1463.99 1487.8 1439.74 1470.2 0 0
5/10/2013 1469.89 1478.45 1420.61 1447.7 0 0
5/17/2013 1448.1899 1448.1899 1355.1 1358.7 0 0
 5/24/2013 1362.59 1414.25 1338.95 1386.2 0 0
5/31/2013 1387.65 1421 1373.14 1386.4 0 0
6/7/2013 1388.59 1423.16 1377.29 1383.89 0 0
6/14/2013 1378.39 1394.66 1366.65 1390.2 0 0
6/21/2013 1390.79 1391.61 1268.89 1296.75 0 0
6/28/2013 1296.6899 1301.01 1180.71 1233.14 0 0
7/5/2013 1232.99 1267.2 1207.5 1223.3101 0 0
7/12/2013 1222.1 1298.36 1214.84 1284.29 0 0
7/19/2013 1284.84 1300.16 1270.41 1295.74 0 0
7/26/2013 1296.54 1347.6899 1296.54 1333.29 0 0
8/2/2013 1333.3 1338.26 1282.6899 1311.5 0 0
8/9/2013 1312.49 1319.3 1272.64 1314 0 0
8/16/2013 1313.99 1379.6 1313.99 1375.79 0 0
8/23/2013 1375.85 1399.71 1352.2 1396.35 0 0
8/30/2013 1398.38 1433.3101 1389.46 1395.6899 0 0
9/6/2013 1395.85 1416 1362.55 1390.87 0 0
9/13/2013 1390.59 1392.3101 1304.5601 1326.26 0 0
9/20/2013 1328.99 1374.54 1291.34 1324.99 0 0
9/27/2013 1325.59 1343.8 1305.9 1335.71 0 0
10/4/2013 1335.29 1343.61 1278.24 1310.79 0 0
10/11/2013 1310.54 1329.6 1262.14 1272.62 0 0
10/18/2013 1272.1899 1325.21 1251.66 1315.75 0 0
10/25/2013 1316.05 1355.2 1309.84 1351.74 0 0
11/1/2013 1352.55 1361.6 1305.6899 1314.74 0 0
11/8/2013 1314.74 1325.3101 1281 1287.8 0 0
11/15/2013 1282.8199 1294 1260.89 1289.66 0 0
11/22/2013 1289.84 1290 1236.29 1242.99 0 0
11/29/2013 1241.6899 1256.49 1227.34 1251.99 0 0
12/6/2013 1251.04 1251.04 1211.4399 1228.24 0 0
12/13/2013 1229.1899 1267.26 1220.1 1237.8 0 0
12/20/2013 1237.59 1251.4 1185.1 1202.64 0 0
12/27/2013 1203.29 1218.65 1192.54 1212.8101 0 0
1/3/2014 1211.75 1240 1184.5 1236.16 0 0
1/10/2014 1236.48 1248.41 1218.4399 1246.7 0 0
1/17/2014 1247.89 1255 1234.1 1253.33 0 0
1/24/2014 1252.86 1272.7 1231.36 1268.64 0 0
1/31/2014 1268.38 1278.01 1237.9399 1243.1899 0 0
2/7/2014 1244.7 1273.26 1240.24 1266.58 0 0
2/14/2014 1265.7 1320.9 1264.79 1318.5 0 0
2/21/2014 1318.54 1332.1 1307.46 1323.01 0 0
2/28/2014 1324.59 1345.35 1318.71 1325.79 0 0
3/7/2014 1325.89 1354.8 1325.89 1339.85 0 0
3/14/2014 1338.66 1387.9 1328.86 1381.74 0 0
3/21/2014 1381.46 1391.76 1320.24 1333.9399 0 0
3/28/2014 1334.24 1334.36 1285.34 1293.5 0 0
 4/4/2014 1293.6899 1306.5 1277.29 1302.12 0 0
4/11/2014 1302.29 1324.4 1295.1899 1317.97 0 0
4/17/2014 1318.64 1330.9 1290.34 1294.35 0 0
4/25/2014 1294.0601 1305 1268.24 1302.84 0 0
5/2/2014 1302.7 1306.11 1276.6 1299.8199 0 0
5/9/2014 1300.39 1315.6 1285.14 1288.83 0 0
5/16/2014 1288.7 1308.8 1279.6 1293.09 0 0
5/23/2014 1293.0699 1304.9 1283 1292.61 0 0
5/30/2014 1292.4 1319.9 1241.99 1250.6899 0 0
6/6/2014 1250.54 1257.5 1240.61 1252.23 0 0
6/13/2014 1253.29 1277.7 1249.9 1276.5 0 0
6/20/2014 1276.75 1321.9 1258.85 1314.3199 0 0
6/27/2014 1313.39 1325.9 1305.9 1315.04 0 0
7/4/2014 1315.49 1332.1 1309.64 1320.05 0 0
7/11/2014 1319.85 1345 1311.59 1337.84 0 0
7/18/2014 1338.14 1339.4 1291.7 1310.59 0 0
7/25/2014 1310.74 1318.2 1287.46 1307.79 0 0
8/1/2014 1307.99 1312.1 1280.4 1293.6 0 0
8/8/2014 1293.67 1322.6 1282.3 1309.34 0 0
8/15/2014 1309.09 1319.1 1292.4 1304.39 0 0
8/22/2014 1303.64 1303.8 1273.0601 1280.83 0 0
8/29/2014 1279.41 1296.5 1274.16 1287.0699 0 0
9/5/2014 1286.79 1290.1 1256.9 1268.59 0 0
9/12/2014 1268.49 1271.59 1227.25 1228.13 0 0
9/19/2014 1228.14 1241.9 1213.61 1216.05 0 0
9/26/2014 1216.1801 1234.8 1206.85 1219.01 0 0
10/3/2014 1218.9399 1223.5 1189.64 1190.7 0 0
10/10/2014 1191.29 1233.2 1183.46 1222.98 0 0
10/17/2014 1223.1899 1249.3 1221.67 1237.6899 0 0
10/24/2014 1238.04 1255.2 1226.17 1230.96 0 0
10/31/2014 1231.24 1235.11 1161.25 1173.92 0 0
11/7/2014 1173.29 1178.59 1131.85 1176.25 0 0
11/14/2014 1178.9399 1193.34 1145.92 1187.85 0 0
11/21/2014 1188.4399 1207.7 1175.5 1201.09 0 0
11/28/2014 1201.23 1203.9399 1165.04 1167.04 0 0
12/5/2014 1166.59 1220.99 1142.91 1191.64 0 0
12/12/2014 1192.6899 1238.2 1186.91 1222.21 0 0
12/19/2014 1221.87 1223.86 1183.73 1195.35 0 0
12/26/2014 1194.9399 1201.8 1170.17 1194.65 0 0
1/2/2015 1195.33 1209.9 1168.25 1188.6801 0 0
1/9/2015 1188.59 1223.25 1182.7 1222.65 0 0
1/16/2015 1222.62 1281.5 1218.17 1279.8101 0 0
1/23/2015 1279.3 1306.2 1271.85 1294.15 0 0
1/30/2015 1293.29 1298.76 1251.86 1282.8 0 0
2/6/2015 1281.0601 1285.1 1228.25 1233.22 0 0
 2/13/2015 1234.4301 1245.8 1216.45 1229.2 0 0
2/20/2015 1228.2 1236.5 1197.5601 1201.91 0 0
2/27/2015 1201.39 1220 1190.91 1212.55 0 0
3/6/2015 1213.4 1223.2 1163.45 1166.72 0 0
3/13/2015 1167.9 1175.4 1147.1 1158.73 0 0
3/20/2015 1157.75 1187.8 1142.86 1182.1801 0 0
3/27/2015 1182.2 1219.4 1179.55 1198.8 0 0
4/3/2015 1198.35 1211.99 1178.05 1210.15 0 0
4/10/2015 1215.23 1224.1 1192.3 1207.65 0 0
4/17/2015 1206.8 1209.25 1183.6801 1204.15 0 0
4/24/2015 1204.5 1209 1174.73 1178.87 0 0
5/1/2015 1179.3101 1215 1170.2 1178.1 0 0
5/8/2015 1178.5 1199.6 1177.4301 1187.65 0 0
5/15/2015 1188.45 1227.04 1179 1223.1 0 0
5/22/2015 1222.8 1232.2 1201.2 1205.88 0 0
5/29/2015 1204.75 1208.6 1180.55 1189.75 0 0
6/5/2015 1190.5 1204.3101 1162.35 1171.25 0 0
6/12/2015 1168.95 1192.1 1168.7 1180.3 0 0
6/19/2015 1181 1205.5 1172.52 1199.76 0 0
6/26/2015 1199.86 1200.75 1168.25 1174.58 0 0
7/3/2015 1184.5601 1186.91 1156.85 1167.4399 0 0
7/10/2015 1172.8 1174.7 1146.75 1163.5601 0 0
7/17/2015 1162.9 1164.2 1130.7 1133.6 0 0
7/23/2015 1132.95 1132.95 1086.61 1090.4 0 0
7/31/2015 1099.15 1104.9 1079.5 1095.4 0 0
8/7/2015 1094.86 1099.5 1080.6 1093.8 0 0
8/14/2015 1094 1126.3101 1089.4 1113.7 0 0
8/21/2015 1113.95 1168.4 1109.15 1160.65 0 0
8/28/2015 1161.95 1167.5 1117.35 1133.5601 0 0
9/4/2015 1132.85 1147.16 1116.75 1122.6 0 0
9/11/2015 1122.85 1126.4 1098.35 1107.5 0 0
9/18/2015 1107.4 1141.5 1102.51 1139 0 0
9/25/2015 1139.2 1156.3 1120.98 1145.86 0 0
10/2/2015 1145.4 1147.9 1104.12 1137.74 0 0
10/9/2015 1137.5601 1159.8 1129.58 1157.13 0 0
10/16/2015 1155.3101 1190.63 1151.16 1176.9 0 0
10/23/2015 1175.85 1180.3 1158.77 1163.86 0 0
10/30/2015 1164.05 1182.5 1139.11 1142 0 0
11/6/2015 1141.09 1142.61 1084.9 1088.26 0 0
11/9/2015 1089.5601 1095.5 1087.95 1091.71 0 0
SILVER GOLD
Date Close Date Close Date Silver G/S ratio
1/2/1997 4.71 1/2/1997 365.2 77.53715 1/2/1997 4.71 77.53715
1/3/1997 4.67 1/3/1997 360.8 77.2591 1/3/1997 4.67 77.2591
1/6/1997 4.63 1/6/1997 357.6 77.23542 1/6/1997 4.63 77.23542
1/7/1997 4.7 1/7/1997 358.6 76.29787 1/7/1997 4.7 76.29787
1/8/1997 4.65 1/8/1997 355.7 76.49462 1/8/1997 4.65 76.49462
1/9/1997 4.72 1/9/1997 357.55 75.75212 1/9/1997 4.72 75.75212
1/10/1997 4.75 1/10/1997 358.8 75.53684 1/10/1997 4.75 75.53684
1/13/1997 4.7 1/13/1997 358.3 76.23404 1/13/1997 4.7 76.23404
1/14/1997 4.66 1/14/1997 353.75 75.91202 1/14/1997 4.66 75.91202
1/15/1997 4.67 1/15/1997 352.25 75.42827 1/15/1997 4.67 75.42827
1/16/1997 4.72 1/16/1997 354.35 75.07415 1/16/1997 4.72 75.07415
1/17/1997 4.77 1/17/1997 355.3 74.48637 1/17/1997 4.77 74.48637
1/20/1997 4.73 1/20/1997 353.3 74.69345 1/20/1997 4.73 74.69345
1/21/1997 4.71 1/21/1997 352.7 74.88323 1/21/1997 4.71 74.88323
1/22/1997 4.72 1/22/1997 350.5 74.25847 1/22/1997 4.72 74.25847
1/23/1997 4.86 1/23/1997 351.7 72.36626 1/23/1997 4.86 72.36626
1/24/1997 4.97 1/24/1997 352.1 70.84507 1/24/1997 4.97 70.84507
1/27/1997 5.04 1/27/1997 356 70.63492 1/27/1997 5.04 70.63492
1/28/1997 4.95 1/28/1997 353 71.31313 1/28/1997 4.95 71.31313
1/29/1997 4.93 1/29/1997 351 71.19675 1/29/1997 4.93 71.19675
1/30/1997 4.93 1/30/1997 345.45 70.07099 1/30/1997 4.93 70.07099
1/31/1997 4.93 1/31/1997 344.1 69.79716 1/31/1997 4.93 69.79716
2/3/1997 4.9 2/3/1997 346.4 70.69388 2/3/1997 4.9 70.69388
2/4/1997 4.85 2/4/1997 344.1 70.94845 2/4/1997 4.85 70.94845
2/5/1997 4.87 2/5/1997 344.1 70.65708 2/5/1997 4.87 70.65708
2/6/1997 4.84 2/6/1997 342.8 70.82645 2/6/1997 4.84 70.82645
2/7/1997 4.94 2/7/1997 341.5 69.12955 2/7/1997 4.94 69.12955
2/10/1997 4.95 2/10/1997 341.15 68.91919 2/10/1997 4.95 68.91919
2/11/1997 4.84 2/11/1997 339.6 70.16529 2/11/1997 4.84 70.16529
2/12/1997 5.12 2/12/1997 342.65 66.92383 2/12/1997 5.12 66.92383
2/13/1997 5.12 2/13/1997 340.75 66.55273 2/13/1997 5.12 66.55273
2/14/1997 5.25 2/14/1997 344.5 65.61905 2/14/1997 5.25 65.61905
2/17/1997 5.2 2/17/1997 344 66.15385 2/17/1997 5.2 66.15385
2/18/1997 5.22 2/18/1997 345.6 66.2069 2/18/1997 5.22 66.2069
2/19/1997 5.17 2/19/1997 345 66.73114 2/19/1997 5.17 66.73114
2/20/1997 5.23 2/20/1997 350.25 66.96941 2/20/1997 5.23 66.96941
2/21/1997 5.2 2/21/1997 352 67.69231 2/21/1997 5.2 67.69231
2/24/1997 5.2 2/24/1997 353 67.88462 2/24/1997 5.2 67.88462
2/25/1997 5.22 2/25/1997 354 67.81609 2/25/1997 5.22 67.81609
2/26/1997 5.2 2/26/1997 354 68.07692 2/26/1997 5.2 68.07692
2/27/1997 5.24 2/27/1997 358.9 68.49237 2/27/1997 5.24 68.49237
2/28/1997 5.31 2/28/1997 363 68.36158 2/28/1997 5.31 68.36158
3/3/1997 5.28 3/3/1997 361.7 68.50379 3/3/1997 5.28 68.50379
 3/4/1997 5.22 3/4/1997 358.7 68.71648 3/4/1997 5.22 68.71648
3/5/1997 5.2 3/5/1997 352.7 67.82692 3/5/1997 5.2 67.82692
3/6/1997 5.19 3/6/1997 351.9 67.80347 3/6/1997 5.19 67.80347
3/7/1997 5.17 3/7/1997 348.5 67.40812 3/7/1997 5.17 67.40812
3/10/1997 5.23 3/10/1997 351.6 67.22753 3/10/1997 5.23 67.22753
3/11/1997 5.26 3/11/1997 353.3 67.1673 3/11/1997 5.26 67.1673
3/12/1997 5.2 3/12/1997 351.85 67.66346 3/12/1997 5.2 67.66346
3/13/1997 5.28 3/13/1997 353.3 66.91288 3/13/1997 5.28 66.91288
3/14/1997 5.25 3/14/1997 352 67.04762 3/14/1997 5.25 67.04762
3/17/1997 5.2 3/17/1997 347.5 66.82692 3/17/1997 5.2 66.82692
3/18/1997 5.17 3/18/1997 349.2 67.54352 3/18/1997 5.17 67.54352
3/19/1997 5.22 3/19/1997 351.8 67.39464 3/19/1997 5.22 67.39464
3/20/1997 5.19 3/20/1997 351.25 67.67823 3/20/1997 5.19 67.67823
3/21/1997 5.14 3/21/1997 352.6 68.59922 3/21/1997 5.14 68.59922
3/24/1997 5.17 3/24/1997 349.75 67.6499 3/24/1997 5.17 67.6499
3/25/1997 5.1 3/25/1997 347.6 68.15686 3/25/1997 5.1 68.15686
3/26/1997 5.15 3/26/1997 350.1 67.98058 3/26/1997 5.15 67.98058
3/27/1997 5.13 3/27/1997 349.2 68.07018 3/27/1997 5.13 68.07018
3/28/1997 5.13 3/28/1997 349.5 68.12865 3/28/1997 5.13 68.12865
3/31/1997 5.06 3/31/1997 350.9 69.34783 3/31/1997 5.06 69.34783
4/1/1997 5 4/1/1997 351.7 70.34 4/1/1997 5 70.34
4/2/1997 4.86 4/2/1997 348.8 71.76955 4/2/1997 4.86 71.76955
4/3/1997 4.74 4/3/1997 348.6 73.5443 4/3/1997 4.74 73.5443
4/4/1997 4.74 4/4/1997 348.5 73.52321 4/4/1997 4.74 73.52321
4/7/1997 4.78 4/7/1997 347.8 72.76151 4/7/1997 4.78 72.76151
4/8/1997 4.78 4/8/1997 348.3 72.86611 4/8/1997 4.78 72.86611
4/9/1997 4.78 4/9/1997 347.8 72.76151 4/9/1997 4.78 72.76151
4/10/1997 4.79 4/10/1997 348.4 72.73486 4/10/1997 4.79 72.73486
4/11/1997 4.73 4/11/1997 346.7 73.2981 4/11/1997 4.73 73.2981
4/14/1997 4.72 4/14/1997 346 73.30508 4/14/1997 4.72 73.30508
4/15/1997 4.72 4/15/1997 341.8 72.41525 4/15/1997 4.72 72.41525
4/16/1997 4.79 4/16/1997 341.3 71.25261 4/16/1997 4.79 71.25261
4/17/1997 4.72 4/17/1997 342.3 72.52119 4/17/1997 4.72 72.52119
4/18/1997 4.71 4/18/1997 341.2 72.44161 4/18/1997 4.71 72.44161
4/21/1997 4.76 4/21/1997 342.7 71.9958 4/21/1997 4.76 71.9958
4/22/1997 4.73 4/22/1997 341.1 72.11416 4/22/1997 4.73 72.11416
4/23/1997 4.74 4/23/1997 341.1 71.96203 4/23/1997 4.74 71.96203
4/24/1997 4.69 4/24/1997 340.5 72.60128 4/24/1997 4.69 72.60128
4/25/1997 4.73 4/25/1997 341.9 72.2833 4/25/1997 4.73 72.2833
4/28/1997 4.62 4/28/1997 339.45 73.47403 4/28/1997 4.62 73.47403
4/29/1997 4.65 4/29/1997 339.7 73.05376 4/29/1997 4.65 73.05376
4/30/1997 4.68 4/30/1997 339.1 72.45726 4/30/1997 4.68 72.45726
5/1/1997 4.74 5/1/1997 340.2 71.77215 5/1/1997 4.74 71.77215
5/2/1997 4.71 5/2/1997 340 72.18684 5/2/1997 4.71 72.18684
5/5/1997 4.75 5/5/1997 342.6 72.12632 5/5/1997 4.75 72.12632
 5/6/1997 4.72 5/6/1997 340.2 72.07627 5/6/1997 4.72 72.07627
5/7/1997 4.74 5/7/1997 341.2 71.98312 5/7/1997 4.74 71.98312
5/8/1997 4.83 5/8/1997 343.5 71.11801 5/8/1997 4.83 71.11801
5/9/1997 4.86 5/9/1997 347.8 71.56379 5/9/1997 4.86 71.56379
5/12/1997 4.82 5/12/1997 347.4 72.07469 5/12/1997 4.82 72.07469
5/13/1997 4.88 5/13/1997 349.25 71.56762 5/13/1997 4.88 71.56762
5/14/1997 4.83 5/14/1997 347.55 71.95652 5/14/1997 4.83 71.95652
5/15/1997 4.84 5/15/1997 347.2 71.73554 5/15/1997 4.84 71.73554
5/16/1997 4.68 5/16/1997 343.8 73.46154 5/16/1997 4.68 73.46154
5/19/1997 4.7 5/19/1997 341.3 72.61702 5/19/1997 4.7 72.61702
5/20/1997 4.71 5/20/1997 342.85 72.79193 5/20/1997 4.71 72.79193
5/21/1997 4.69 5/21/1997 342.7 73.07036 5/21/1997 4.69 73.07036
5/22/1997 4.68 5/22/1997 342.4 73.16239 5/22/1997 4.68 73.16239
5/23/1997 4.73 5/23/1997 342.35 72.37844 5/23/1997 4.73 72.37844
5/26/1997 4.73 5/26/1997 342.75 72.463 5/26/1997 4.73 72.463
5/27/1997 4.75 5/27/1997 343.8 72.37895 5/27/1997 4.75 72.37895
5/28/1997 4.73 5/28/1997 344.6 72.85412 5/28/1997 4.73 72.85412
5/29/1997 4.83 5/29/1997 345.5 71.53209 5/29/1997 4.83 71.53209
5/30/1997 4.7 5/30/1997 344.4 73.2766 5/30/1997 4.7 73.2766
6/2/1997 4.71 6/2/1997 343.3 72.88747 6/2/1997 4.71 72.88747
6/3/1997 4.75 6/3/1997 343 72.21053 6/3/1997 4.75 72.21053
6/4/1997 4.72 6/4/1997 341 72.24576 6/4/1997 4.72 72.24576
6/5/1997 4.8 6/5/1997 343.1 71.47917 6/5/1997 4.8 71.47917
6/6/1997 4.8 6/6/1997 343.2 71.5 6/6/1997 4.8 71.5
6/9/1997 4.76 6/9/1997 343.95 72.2584 6/9/1997 4.76 72.2584
6/10/1997 4.76 6/10/1997 343.8 72.22689 6/10/1997 4.76 72.22689
6/11/1997 4.76 6/11/1997 343.35 72.13235 6/11/1997 4.76 72.13235
6/12/1997 4.72 6/12/1997 341.3 72.30932 6/12/1997 4.72 72.30932
6/13/1997 4.7 6/13/1997 340.8 72.51064 6/13/1997 4.7 72.51064
6/16/1997 4.71 6/16/1997 342.4 72.69639 6/16/1997 4.71 72.69639
6/17/1997 4.79 6/17/1997 341.5 71.29436 6/17/1997 4.79 71.29436
6/18/1997 4.7 6/18/1997 339 72.12766 6/18/1997 4.7 72.12766
6/19/1997 4.77 6/19/1997 340.1 71.29979 6/19/1997 4.77 71.29979
6/20/1997 4.73 6/20/1997 337.4 71.33192 6/20/1997 4.73 71.33192
6/23/1997 4.82 6/23/1997 339.5 70.43568 6/23/1997 4.82 70.43568
6/24/1997 4.77 6/24/1997 337.5 70.75472 6/24/1997 4.77 70.75472
6/25/1997 4.78 6/25/1997 337.1 70.52301 6/25/1997 4.78 70.52301
6/26/1997 4.76 6/26/1997 338 71.0084 6/26/1997 4.76 71.0084
6/27/1997 4.7 6/27/1997 334.4 71.14894 6/27/1997 4.7 71.14894
6/30/1997 4.63 6/30/1997 333.7 72.07343 6/30/1997 4.63 72.07343
7/1/1997 4.65 7/1/1997 334 71.82796 7/1/1997 4.65 71.82796
7/2/1997 4.63 7/2/1997 331.1 71.51188 7/2/1997 4.63 71.51188
7/3/1997 4.55 7/3/1997 325.5 71.53846 7/3/1997 4.55 71.53846
7/4/1997 4.54 7/4/1997 324.25 71.4207 7/4/1997 4.54 71.4207
7/7/1997 4.28 7/7/1997 317.6 74.20561 7/7/1997 4.28 74.20561
 7/8/1997 4.32 7/8/1997 319.6 73.98148 7/8/1997 4.32 73.98148
7/9/1997 4.32 7/9/1997 317.9 73.58796 7/9/1997 4.32 73.58796
7/10/1997 4.37 7/10/1997 319.6 73.13501 7/10/1997 4.37 73.13501
7/11/1997 4.36 7/11/1997 321.1 73.64679 7/11/1997 4.36 73.64679
7/14/1997 4.27 7/14/1997 319.45 74.81265 7/14/1997 4.27 74.81265
7/15/1997 4.3 7/15/1997 317.8 73.90698 7/15/1997 4.3 73.90698
7/16/1997 4.21 7/16/1997 317.8 75.48694 7/16/1997 4.21 75.48694
7/17/1997 4.26 7/17/1997 323.5 75.93897 7/17/1997 4.26 75.93897
7/18/1997 4.28 7/18/1997 328.7 76.79907 7/18/1997 4.28 76.79907
7/21/1997 4.26 7/21/1997 325.3 76.3615 7/21/1997 4.26 76.3615
7/22/1997 4.31 7/22/1997 325 75.40603 7/22/1997 4.31 75.40603
7/23/1997 4.29 7/23/1997 322.85 75.25641 7/23/1997 4.29 75.25641
7/24/1997 4.29 7/24/1997 323 75.29138 7/24/1997 4.29 75.29138
7/25/1997 4.33 7/25/1997 325.75 75.23095 7/25/1997 4.33 75.23095
7/28/1997 4.37 7/28/1997 328.25 75.11442 7/28/1997 4.37 75.11442
7/29/1997 4.34 7/29/1997 325.7 75.04608 7/29/1997 4.34 75.04608
7/30/1997 4.38 7/30/1997 325.8 74.38356 7/30/1997 4.38 74.38356
7/31/1997 4.48 7/31/1997 324.3 72.38839 7/31/1997 4.48 72.38839
8/1/1997 4.47 8/1/1997 324.4 72.57271 8/1/1997 4.47 72.57271
8/4/1997 4.49 8/4/1997 323.65 72.08241 8/4/1997 4.49 72.08241
8/5/1997 4.34 8/5/1997 320.5 73.84793 8/5/1997 4.34 73.84793
8/6/1997 4.34 8/6/1997 318.3 73.34101 8/6/1997 4.34 73.34101
8/7/1997 4.39 8/7/1997 321.7 73.28018 8/7/1997 4.39 73.28018
8/8/1997 4.39 8/8/1997 326.9 74.46469 8/8/1997 4.39 74.46469
8/11/1997 4.45 8/11/1997 328.2 73.75281 8/11/1997 4.45 73.75281
8/12/1997 4.44 8/12/1997 326.8 73.6036 8/12/1997 4.44 73.6036
8/13/1997 4.52 8/13/1997 326.9 72.32301 8/13/1997 4.52 72.32301
8/14/1997 4.42 8/14/1997 323.8 73.25792 8/14/1997 4.42 73.25792
8/15/1997 4.57 8/15/1997 325.8 71.29103 8/15/1997 4.57 71.29103
8/18/1997 4.52 8/18/1997 321.1 71.03982 8/18/1997 4.52 71.03982
8/19/1997 4.52 8/19/1997 323 71.46018 8/19/1997 4.52 71.46018
8/20/1997 4.51 8/20/1997 321.2 71.21951 8/20/1997 4.51 71.21951
8/21/1997 4.53 8/21/1997 323.5 71.4128 8/21/1997 4.53 71.4128
8/22/1997 4.68 8/22/1997 326.2 69.70085 8/22/1997 4.68 69.70085
8/25/1997 4.63 8/25/1997 324.45 70.07559 8/25/1997 4.63 70.07559
8/26/1997 4.68 8/26/1997 325.65 69.58333 8/26/1997 4.68 69.58333
8/27/1997 4.66 8/27/1997 325.2 69.78541 8/27/1997 4.66 69.78541
8/28/1997 4.67 8/28/1997 323.7 69.31478 8/28/1997 4.67 69.31478
8/29/1997 4.65 8/29/1997 323.9 69.65591 8/29/1997 4.65 69.65591
9/1/1997 4.66 9/1/1997 324.3 69.59227 9/1/1997 4.66 69.59227
9/2/1997 4.62 9/2/1997 322.25 69.75108 9/2/1997 4.62 69.75108
9/3/1997 4.67 9/3/1997 321.75 68.89722 9/3/1997 4.67 68.89722
9/4/1997 4.68 9/4/1997 321.3 68.65385 9/4/1997 4.68 68.65385
9/5/1997 4.72 9/5/1997 322.3 68.2839 9/5/1997 4.72 68.2839
9/8/1997 4.69 9/8/1997 321.7 68.59275 9/8/1997 4.69 68.59275
 9/9/1997 4.75 9/9/1997 321.25 67.63158 9/9/1997 4.75 67.63158
9/10/1997 4.74 9/10/1997 321.5 67.827 9/10/1997 4.74 67.827
9/11/1997 4.75 9/11/1997 324 68.21053 9/11/1997 4.75 68.21053
9/12/1997 4.76 9/12/1997 323.9 68.04622 9/12/1997 4.76 68.04622
9/15/1997 4.74 9/15/1997 322.8 68.10127 9/15/1997 4.74 68.10127
9/16/1997 4.58 9/16/1997 320.5 69.97817 9/16/1997 4.58 69.97817
9/17/1997 4.61 9/17/1997 320 69.41432 9/17/1997 4.61 69.41432
9/18/1997 4.67 9/18/1997 320.4 68.60814 9/18/1997 4.67 68.60814
9/19/1997 4.72 9/19/1997 320.6 67.92373 9/19/1997 4.72 67.92373
9/22/1997 4.68 9/22/1997 321 68.58974 9/22/1997 4.68 68.58974
9/23/1997 4.69 9/23/1997 321.7 68.59275 9/23/1997 4.69 68.59275
9/24/1997 4.75 9/24/1997 322.85 67.96842 9/24/1997 4.75 67.96842
9/25/1997 4.78 9/25/1997 326.9 68.38912 9/25/1997 4.78 68.38912
9/26/1997 4.82 9/26/1997 326.5 67.73859 9/26/1997 4.82 67.73859
9/29/1997 5.09 9/29/1997 328 64.44008 9/29/1997 5.09 64.44008
9/30/1997 5.21 9/30/1997 334.2 64.14587 9/30/1997 5.21 64.14587
10/1/1997 5.16 10/1/1997 333.5 64.63178 10/1/1997 5.16 64.63178
10/2/1997 5.16 10/2/1997 331.2 64.18605 10/2/1997 5.16 64.18605
10/3/1997 5.28 10/3/1997 334.6 63.37121 10/3/1997 5.28 63.37121
10/6/1997 5.2 10/6/1997 332.3 63.90385 10/6/1997 5.2 63.90385
10/7/1997 5.19 10/7/1997 331.2 63.81503 10/7/1997 5.19 63.81503
10/8/1997 5.23 10/8/1997 333 63.67113 10/8/1997 5.23 63.67113
10/9/1997 5.12 10/9/1997 327.5 63.96484 10/9/1997 5.12 63.96484
10/10/1997 5.2 10/10/1997 329.4 63.34615 10/10/1997 5.2 63.34615
10/13/1997 5.15 10/13/1997 328.2 63.72816 10/13/1997 5.15 63.72816
10/14/1997 5.09 10/14/1997 327.7 64.38114 10/14/1997 5.09 64.38114
10/15/1997 5.07 10/15/1997 326.7 64.43787 10/15/1997 5.07 64.43787
10/16/1997 4.93 10/16/1997 325.6 66.04462 10/16/1997 4.93 66.04462
10/17/1997 4.96 10/17/1997 325 65.52419 10/17/1997 4.96 65.52419
10/20/1997 4.94 10/20/1997 323.4 65.46559 10/20/1997 4.94 65.46559
10/21/1997 4.97 10/21/1997 322.45 64.87928 10/21/1997 4.97 64.87928
10/22/1997 5.03 10/22/1997 322.2 64.05567 10/22/1997 5.03 64.05567
10/23/1997 4.94 10/23/1997 323.4 65.46559 10/23/1997 4.94 65.46559
10/24/1997 4.78 10/24/1997 308.75 64.59205 10/24/1997 4.78 64.59205
10/27/1997 4.8 10/27/1997 311.6 64.91667 10/27/1997 4.8 64.91667
10/28/1997 4.82 10/28/1997 315.5 65.45643 10/28/1997 4.82 65.45643
10/29/1997 4.8 10/29/1997 313.6 65.33333 10/29/1997 4.8 65.33333
10/30/1997 4.88 10/30/1997 316.2 64.79508 10/30/1997 4.88 64.79508
10/31/1997 4.75 10/31/1997 311.2 65.51579 10/31/1997 4.75 65.51579
11/3/1997 4.84 11/3/1997 313.2 64.71074 11/3/1997 4.84 64.71074
11/4/1997 4.85 11/4/1997 313.6 64.65979 11/4/1997 4.85 64.65979
11/5/1997 4.87 11/5/1997 313.3 64.33265 11/5/1997 4.87 64.33265
11/6/1997 4.91 11/6/1997 312.2 63.58452 11/6/1997 4.91 63.58452
11/7/1997 4.87 11/7/1997 310 63.65503 11/7/1997 4.87 63.65503
11/10/1997 4.88 11/10/1997 309.9 63.5041 11/10/1997 4.88 63.5041
11/11/1997 4.93 11/11/1997 309.5 62.7789 11/11/1997 4.93 62.7789
11/12/1997 4.9 11/12/1997 307.2 62.69388 11/12/1997 4.9 62.69388
11/13/1997 5.14 11/13/1997 307.6 59.84436 11/13/1997 5.14 59.84436
11/14/1997 5.09 11/14/1997 303.1 59.54813 11/14/1997 5.09 59.54813
11/17/1997 5.14 11/17/1997 303.6 59.06615 11/17/1997 5.14 59.06615
11/18/1997 5.11 11/18/1997 306.5 59.98043 11/18/1997 5.11 59.98043
11/19/1997 5.23 11/19/1997 303.8 58.08795 11/19/1997 5.23 58.08795
11/20/1997 5.25 11/20/1997 302.6 57.6381 11/20/1997 5.25 57.6381
11/21/1997 5.45 11/21/1997 304.7 55.90826 11/21/1997 5.45 55.90826
11/24/1997 5.4 11/24/1997 302.7 56.05556 11/24/1997 5.4 56.05556
11/25/1997 5.25 11/25/1997 300.1 57.1619 11/25/1997 5.25 57.1619
11/26/1997 5.26 11/26/1997 296.5 56.36882 11/26/1997 5.26 56.36882
11/27/1997 5.26 11/27/1997 295.75 56.22624 11/27/1997 5.26 56.22624
11/28/1997 5.3 11/28/1997 296.8 56 11/28/1997 5.3 56
12/1/1997 5.3 12/1/1997 293.6 55.39623 12/1/1997 5.3 55.39623
12/2/1997 5.33 12/2/1997 293.6 55.08443 12/2/1997 5.33 55.08443
12/3/1997 5.31 12/3/1997 292.1 55.00942 12/3/1997 5.31 55.00942
12/4/1997 5.28 12/4/1997 286 54.16667 12/4/1997 5.28 54.16667
12/5/1997 5.4 12/5/1997 288 53.33333 12/5/1997 5.4 53.33333
12/8/1997 5.4 12/8/1997 287.6 53.25926 12/8/1997 5.4 53.25926
12/9/1997 5.46 12/9/1997 282.5 51.73993 12/9/1997 5.46 51.73993
12/10/1997 5.88 12/10/1997 286.4 48.70748 12/10/1997 5.88 48.70748
12/11/1997 5.8 12/11/1997 283.8 48.93103 12/11/1997 5.8 48.93103
12/12/1997 5.88 12/12/1997 282.6 48.06122 12/12/1997 5.88 48.06122
12/15/1997 5.91 12/15/1997 284.1 48.07107 12/15/1997 5.91 48.07107
12/16/1997 5.97 12/16/1997 283.3 47.45394 12/16/1997 5.97 47.45394
12/17/1997 5.97 12/17/1997 288.9 48.39196 12/17/1997 5.97 48.39196
12/18/1997 6.05 12/18/1997 287.1 47.45455 12/18/1997 6.05 47.45455
12/19/1997 6.05 12/19/1997 288.8 47.73554 12/19/1997 6.05 47.73554
12/22/1997 6.02 12/22/1997 290.8 48.30565 12/22/1997 6.02 48.30565
12/23/1997 6.24 12/23/1997 293.8 47.08333 12/23/1997 6.24 47.08333
12/24/1997 6.38 12/24/1997 296.2 46.42633 12/24/1997 6.38 46.42633
12/25/1997 6.38 12/25/1997 296.25 46.43417 12/25/1997 6.38 46.43417
12/26/1997 6.36 12/26/1997 294.6 46.32075 12/26/1997 6.36 46.32075
12/29/1997 6.33 12/29/1997 290.8 45.93997 12/29/1997 6.33 45.93997
12/30/1997 6.16 12/30/1997 290.3 47.12662 12/30/1997 6.16 47.12662
12/31/1997 5.99 12/31/1997 288.8 48.21369 12/31/1997 5.99 48.21369
1/2/1998 5.96 1/2/1998 288 48.32215 1/2/1998 5.96 48.32215
1/5/1998 5.92 1/5/1998 281.6 47.56757 1/5/1998 5.92 47.56757
1/6/1998 6.09 1/6/1998 281.2 46.17406 1/6/1998 6.09 46.17406
1/7/1998 6.03 1/7/1998 283.6 47.03151 1/7/1998 6.03 47.03151
1/8/1998 5.79 1/8/1998 280.7 48.48014 1/8/1998 5.79 48.48014
1/9/1998 5.66 1/9/1998 278.4 49.18728 1/9/1998 5.66 49.18728
1/12/1998 5.5 1/12/1998 277.9 50.52727 1/12/1998 5.5 50.52727
1/13/1998 5.71 1/13/1998 282.5 49.47461 1/13/1998 5.71 49.47461
1/14/1998 5.71 1/14/1998 281.7 49.3345 1/14/1998 5.71 49.3345
1/15/1998 5.87 1/15/1998 285.3 48.60307 1/15/1998 5.87 48.60307
1/16/1998 5.83 1/16/1998 289.9 49.72556 1/16/1998 5.83 49.72556
1/19/1998 5.75 1/19/1998 287.3 49.96522 1/19/1998 5.75 49.96522
1/20/1998 5.73 1/20/1998 290.2 50.64572 1/20/1998 5.73 50.64572
1/21/1998 5.85 1/21/1998 292.3 49.96581 1/21/1998 5.85 49.96581
1/22/1998 5.77 1/22/1998 290.2 50.29463 1/22/1998 5.77 50.29463
1/23/1998 5.93 1/23/1998 299.25 50.46374 1/23/1998 5.93 50.46374
1/26/1998 5.99 1/26/1998 296.8 49.54925 1/26/1998 5.99 49.54925
1/27/1998 6.17 1/27/1998 300.5 48.7034 1/27/1998 6.17 48.7034
1/28/1998 6.11 1/28/1998 304.75 49.87725 1/28/1998 6.11 49.87725
1/29/1998 6.09 1/29/1998 302.6 49.68801 1/29/1998 6.09 49.68801
1/30/1998 6.22 1/30/1998 302.2 48.58521 1/30/1998 6.22 48.58521
2/2/1998 6.34 2/2/1998 302.7 47.74448 2/2/1998 6.34 47.74448
2/3/1998 6.76 2/3/1998 295.1 43.65385 2/3/1998 6.76 43.65385
2/4/1998 7.28 2/4/1998 299.1 41.08516 2/4/1998 7.28 41.08516
2/5/1998 7.59 2/5/1998 298.4 39.31489 2/5/1998 7.59 39.31489
2/6/1998 7.24 2/6/1998 297.9 41.14641 2/6/1998 7.24 41.14641
2/9/1998 7 2/9/1998 299.5 42.78571 2/9/1998 7 42.78571
2/10/1998 7.17 2/10/1998 300.2 41.8689 2/10/1998 7.17 41.8689
2/11/1998 7.07 2/11/1998 299.8 42.40453 2/11/1998 7.07 42.40453
2/12/1998 7.05 2/12/1998 298.5 42.34043 2/12/1998 7.05 42.34043
2/13/1998 7.13 2/13/1998 299.6 42.01964 2/13/1998 7.13 42.01964
2/16/1998 7.05 2/16/1998 298 42.2695 2/16/1998 7.05 42.2695
2/17/1998 6.8 2/17/1998 297.75 43.78676 2/17/1998 6.8 43.78676
2/18/1998 6.59 2/18/1998 297.3 45.11381 2/18/1998 6.59 45.11381
2/19/1998 6.82 2/19/1998 298.7 43.79765 2/19/1998 6.82 43.79765
2/20/1998 6.54 2/20/1998 297 45.41284 2/20/1998 6.54 45.41284
2/23/1998 6.46 2/23/1998 293.2 45.387 2/23/1998 6.46 45.387
2/24/1998 6.35 2/24/1998 291.2 45.85827 2/24/1998 6.35 45.85827
2/25/1998 6.03 2/25/1998 291.8 48.39138 2/25/1998 6.03 48.39138
2/26/1998 6.19 2/26/1998 294.4 47.56058 2/26/1998 6.19 47.56058
2/27/1998 6.48 2/27/1998 298.9 46.12654 2/27/1998 6.48 46.12654
3/2/1998 6.59 3/2/1998 299.5 45.44765 3/2/1998 6.59 45.44765
3/3/1998 6.39 3/3/1998 297.6 46.57277 3/3/1998 6.39 46.57277
3/4/1998 6.35 3/4/1998 295.8 46.58268 3/4/1998 6.35 46.58268
3/5/1998 6.37 3/5/1998 293.2 46.02826 3/5/1998 6.37 46.02826
3/6/1998 6.07 3/6/1998 294.2 48.46787 3/6/1998 6.07 48.46787
3/9/1998 6.07 3/9/1998 294.25 48.47611 3/9/1998 6.07 48.47611
3/10/1998 6.3 3/10/1998 295.8 46.95238 3/10/1998 6.3 46.95238
3/11/1998 6.14 3/11/1998 294.35 47.93974 3/11/1998 6.14 47.93974
3/12/1998 6.2 3/12/1998 294.3 47.46774 3/12/1998 6.2 47.46774
3/13/1998 6.14 3/13/1998 295.1 48.06189 3/13/1998 6.14 48.06189
3/16/1998 6.1 3/16/1998 294.3 48.2459 3/16/1998 6.1 48.2459
3/17/1998 5.86 3/17/1998 291.7 49.77816 3/17/1998 5.86 49.77816
3/18/1998 5.97 3/18/1998 290.9 48.72697 3/18/1998 5.97 48.72697
3/19/1998 5.97 3/19/1998 291.3 48.79397 3/19/1998 5.97 48.79397
3/20/1998 6.21 3/20/1998 291.5 46.94042 3/20/1998 6.21 46.94042
3/23/1998 6.45 3/23/1998 298.7 46.31008 3/23/1998 6.45 46.31008
3/24/1998 6.41 3/24/1998 299.4 46.70827 3/24/1998 6.41 46.70827
3/25/1998 6.24 3/25/1998 298.8 47.88462 3/25/1998 6.24 47.88462
3/26/1998 6.33 3/26/1998 301.3 47.59874 3/26/1998 6.33 47.59874
3/27/1998 6.35 3/27/1998 302.6 47.65354 3/27/1998 6.35 47.65354
3/30/1998 6.34 3/30/1998 301.4 47.53943 3/30/1998 6.34 47.53943
3/31/1998 6.5 3/31/1998 300.7 46.26154 3/31/1998 6.5 46.26154
4/1/1998 6.36 4/1/1998 299.5 47.09119 4/1/1998 6.36 47.09119
4/2/1998 6.56 4/2/1998 302 46.03659 4/2/1998 6.56 46.03659
4/3/1998 6.6 4/3/1998 308 46.66667 4/3/1998 6.6 46.66667
4/6/1998 6.4 4/6/1998 308.8 48.25 4/6/1998 6.4 48.25
4/7/1998 6.41 4/7/1998 309.5 48.28393 4/7/1998 6.41 48.28393
4/8/1998 6.43 4/8/1998 309.1 48.07154 4/8/1998 6.43 48.07154
4/9/1998 6.43 4/9/1998 308.2 47.93157 4/9/1998 6.43 47.93157
4/10/1998 6.45 4/10/1998 310.25 48.10078 4/10/1998 6.45 48.10078
4/13/1998 6.39 4/13/1998 310.7 48.62285 4/13/1998 6.39 48.62285
4/14/1998 6.3 4/14/1998 308 48.88889 4/14/1998 6.3 48.88889
4/15/1998 6.32 4/15/1998 307 48.57595 4/15/1998 6.32 48.57595
4/16/1998 6.3 4/16/1998 307.9 48.87302 4/16/1998 6.3 48.87302
4/17/1998 6.26 4/17/1998 307.5 49.12141 4/17/1998 6.26 49.12141
4/20/1998 6.24 4/20/1998 307.7 49.3109 4/20/1998 6.24 49.3109
4/21/1998 6.32 4/21/1998 310.5 49.12975 4/21/1998 6.32 49.12975
4/22/1998 6.29 4/22/1998 313 49.76153 4/22/1998 6.29 49.76153
4/23/1998 6.29 4/23/1998 313.8 49.88871 4/23/1998 6.29 49.88871
4/24/1998 6.25 4/24/1998 312.4 49.984 4/24/1998 6.25 49.984
4/27/1998 6.17 4/27/1998 309.4 50.14587 4/27/1998 6.17 50.14587
4/28/1998 6.17 4/28/1998 307.7 49.87034 4/28/1998 6.17 49.87034
4/29/1998 6.22 4/29/1998 310 49.83923 4/29/1998 6.22 49.83923
4/30/1998 6.22 4/30/1998 306.4 49.26045 4/30/1998 6.22 49.26045
5/1/1998 6.13 5/1/1998 302 49.26591 5/1/1998 6.13 49.26591
5/4/1998 6.24 5/4/1998 304.1 48.73397 5/4/1998 6.24 48.73397
5/5/1998 6.11 5/5/1998 303.1 49.6072 5/5/1998 6.11 49.6072
5/6/1998 5.91 5/6/1998 300.5 50.84602 5/6/1998 5.91 50.84602
5/7/1998 5.96 5/7/1998 298.35 50.05872 5/7/1998 5.96 50.05872
5/8/1998 5.96 5/8/1998 299.6 50.26846 5/8/1998 5.96 50.26846
5/11/1998 5.73 5/11/1998 300.1 52.37347 5/11/1998 5.73 52.37347
5/12/1998 5.59 5/12/1998 297.7 53.25581 5/12/1998 5.59 53.25581
5/13/1998 5.53 5/13/1998 298.2 53.92405 5/13/1998 5.53 53.92405
5/14/1998 5.59 5/14/1998 298.9 53.47048 5/14/1998 5.59 53.47048
5/15/1998 5.57 5/15/1998 301 54.0395 5/15/1998 5.57 54.0395
5/18/1998 5.28 5/18/1998 299.3 56.68561 5/18/1998 5.28 56.68561
5/19/1998 5.16 5/19/1998 298.4 57.82946 5/19/1998 5.16 57.82946
5/20/1998 5.23 5/20/1998 299.4 57.24665 5/20/1998 5.23 57.24665
5/21/1998 5.32 5/21/1998 300.9 56.56015 5/21/1998 5.32 56.56015
5/22/1998 5.27 5/22/1998 299.6 56.85009 5/22/1998 5.27 56.85009
5/25/1998 5.27 5/25/1998 299.5 56.83112 5/25/1998 5.27 56.83112
5/26/1998 5.08 5/26/1998 295.3 58.12992 5/26/1998 5.08 58.12992
5/27/1998 5.18 5/27/1998 293.6 56.67954 5/27/1998 5.18 56.67954
5/28/1998 5.03 5/28/1998 292.85 58.22068 5/28/1998 5.03 58.22068
5/29/1998 5.09 5/29/1998 292.7 57.50491 5/29/1998 5.09 57.50491
6/1/1998 5.07 6/1/1998 288.2 56.84418 6/1/1998 5.07 56.84418
6/2/1998 5.18 6/2/1998 291.2 56.21622 6/2/1998 5.18 56.21622
6/3/1998 5.2 6/3/1998 292.9 56.32692 6/3/1998 5.2 56.32692
6/4/1998 5.23 6/4/1998 293.5 56.11855 6/4/1998 5.23 56.11855
6/5/1998 5.28 6/5/1998 291.4 55.18939 6/5/1998 5.28 55.18939
6/8/1998 5.43 6/8/1998 296 54.51197 6/8/1998 5.43 54.51197
6/9/1998 5.33 6/9/1998 293.4 55.0469 6/9/1998 5.33 55.0469
6/10/1998 5.34 6/10/1998 293 54.86891 6/10/1998 5.34 54.86891
6/11/1998 5.16 6/11/1998 286.6 55.54264 6/11/1998 5.16 55.54264
6/12/1998 5.13 6/12/1998 285.75 55.70175 6/12/1998 5.13 55.70175
6/15/1998 5.09 6/15/1998 284.6 55.91356 6/15/1998 5.09 55.91356
6/16/1998 5.19 6/16/1998 288.4 55.5684 6/16/1998 5.19 55.5684
6/17/1998 5.36 6/17/1998 293.2 54.70149 6/17/1998 5.36 54.70149
6/18/1998 5.26 6/18/1998 293 55.70342 6/18/1998 5.26 55.70342
6/19/1998 5.37 6/19/1998 298.5 55.58659 6/19/1998 5.37 55.58659
6/22/1998 5.33 6/22/1998 295.2 55.38462 6/22/1998 5.33 55.38462
6/23/1998 5.34 6/23/1998 294.8 55.20599 6/23/1998 5.34 55.20599
6/24/1998 5.26 6/24/1998 292.6 55.62738 6/24/1998 5.26 55.62738
6/25/1998 5.36 6/25/1998 293.65 54.78545 6/25/1998 5.36 54.78545
6/26/1998 5.31 6/26/1998 293.6 55.2919 6/26/1998 5.31 55.2919
6/29/1998 5.32 6/29/1998 293.4 55.15038 6/29/1998 5.32 55.15038
6/30/1998 5.52 6/30/1998 296.7 53.75 6/30/1998 5.52 53.75
7/1/1998 5.46 7/1/1998 296.2 54.24908 7/1/1998 5.46 54.24908
7/2/1998 5.33 7/2/1998 293.6 55.08443 7/2/1998 5.33 55.08443
7/3/1998 5.34 7/3/1998 294.5 55.14981 7/3/1998 5.34 55.14981
7/6/1998 5.32 7/6/1998 293 55.07519 7/6/1998 5.32 55.07519
7/7/1998 5.39 7/7/1998 294.8 54.69388 7/7/1998 5.39 54.69388
7/8/1998 5.34 7/8/1998 293 54.86891 7/8/1998 5.34 54.86891
7/9/1998 5.32 7/9/1998 291.45 54.78383 7/9/1998 5.32 54.78383
7/10/1998 5.29 7/10/1998 290.6 54.93384 7/10/1998 5.29 54.93384
7/13/1998 5.32 7/13/1998 291.4 54.77444 7/13/1998 5.32 54.77444
7/14/1998 5.31 7/14/1998 292.9 55.16008 7/14/1998 5.31 55.16008
7/15/1998 5.34 7/15/1998 293.5 54.96255 7/15/1998 5.34 54.96255
7/16/1998 5.32 7/16/1998 293.2 55.11278 7/16/1998 5.32 55.11278
7/17/1998 5.35 7/17/1998 294.25 55 7/17/1998 5.35 55
7/20/1998 5.45 7/20/1998 295.9 54.29358 7/20/1998 5.45 54.29358
7/21/1998 5.52 7/21/1998 294.6 53.36957 7/21/1998 5.52 53.36957
7/22/1998 5.66 7/22/1998 293.9 51.9258 7/22/1998 5.66 51.9258
7/23/1998 5.8 7/23/1998 293.2 50.55172 7/23/1998 5.8 50.55172
7/24/1998 5.7 7/24/1998 291.2 51.08772 7/24/1998 5.7 51.08772
7/27/1998 5.64 7/27/1998 290.1 51.43617 7/27/1998 5.64 51.43617
7/28/1998 5.66 7/28/1998 291.5 51.50177 7/28/1998 5.66 51.50177
7/29/1998 5.58 7/29/1998 289.8 51.93548 7/29/1998 5.58 51.93548
7/30/1998 5.5 7/30/1998 288.75 52.5 7/30/1998 5.5 52.5
7/31/1998 5.43 7/31/1998 286.2 52.70718 7/31/1998 5.43 52.70718
8/3/1998 5.35 8/3/1998 283.5 52.99065 8/3/1998 5.35 52.99065
8/4/1998 5.44 8/4/1998 288.7 53.06985 8/4/1998 5.44 53.06985
8/5/1998 5.4 8/5/1998 287.7 53.27778 8/5/1998 5.4 53.27778
8/6/1998 5.42 8/6/1998 287.1 52.97048 8/6/1998 5.42 52.97048
8/7/1998 5.27 8/7/1998 286.4 54.34535 8/7/1998 5.27 54.34535
8/10/1998 5.32 8/10/1998 287.2 53.98496 8/10/1998 5.32 53.98496
8/11/1998 5.17 8/11/1998 283.7 54.87427 8/11/1998 5.17 54.87427
8/12/1998 5.16 8/12/1998 282.5 54.74806 8/12/1998 5.16 54.74806
8/13/1998 5.19 8/13/1998 285.1 54.93256 8/13/1998 5.19 54.93256
8/14/1998 5.16 8/14/1998 283.8 55 8/14/1998 5.16 55
8/17/1998 5.11 8/17/1998 284.8 55.73386 8/17/1998 5.11 55.73386
8/18/1998 5.07 8/18/1998 284.7 56.15385 8/18/1998 5.07 56.15385
8/19/1998 5.07 8/19/1998 283.1 55.83826 8/19/1998 5.07 55.83826
8/20/1998 5.15 8/20/1998 284.9 55.32039 8/20/1998 5.15 55.32039
8/21/1998 5.17 8/21/1998 284.55 55.03868 8/21/1998 5.17 55.03868
8/24/1998 5.13 8/24/1998 284.4 55.4386 8/24/1998 5.13 55.4386
8/25/1998 5.03 8/25/1998 282.8 56.22266 8/25/1998 5.03 56.22266
8/26/1998 4.95 8/26/1998 282 56.9697 8/26/1998 4.95 56.9697
8/27/1998 4.87 8/27/1998 276.3 56.73511 8/27/1998 4.87 56.73511
8/28/1998 4.66 8/28/1998 274.1 58.81974 8/28/1998 4.66 58.81974
8/31/1998 4.66 8/31/1998 276.4 59.3133 8/31/1998 4.66 59.3133
9/1/1998 4.77 9/1/1998 278.6 58.40671 9/1/1998 4.77 58.40671
9/2/1998 4.83 9/2/1998 279.9 57.95031 9/2/1998 4.83 57.95031
9/3/1998 4.93 9/3/1998 284.7 57.74848 9/3/1998 4.93 57.74848
9/4/1998 5.01 9/4/1998 286.6 57.20559 9/4/1998 5.01 57.20559
9/7/1998 5.03 9/7/1998 288.2 57.29622 9/7/1998 5.03 57.29622
9/8/1998 4.9 9/8/1998 285.8 58.32653 9/8/1998 4.9 58.32653
9/9/1998 4.93 9/9/1998 284 57.60649 9/9/1998 4.93 57.60649
9/10/1998 5.03 9/10/1998 290.2 57.69384 9/10/1998 5.03 57.69384
9/11/1998 5.02 9/11/1998 293.5 58.46614 9/11/1998 5.02 58.46614
9/14/1998 4.95 9/14/1998 290.1 58.60606 9/14/1998 4.95 58.60606
9/15/1998 4.95 9/15/1998 289.7 58.52525 9/15/1998 4.95 58.52525
9/16/1998 4.92 9/16/1998 287.6 58.45528 9/16/1998 4.92 58.45528
9/17/1998 4.99 9/17/1998 291.2 58.35671 9/17/1998 4.99 58.35671
9/18/1998 4.96 9/18/1998 291.2 58.70968 9/18/1998 4.96 58.70968
9/21/1998 4.85 9/21/1998 288.7 59.52577 9/21/1998 4.85 59.52577
9/22/1998 4.88 9/22/1998 287.6 58.93443 9/22/1998 4.88 58.93443
 9/23/1998 5.03 9/23/1998 289.5 57.55467 9/23/1998 5.03 57.55467
9/24/1998 5.15 9/24/1998 293.9 57.06796 9/24/1998 5.15 57.06796
9/25/1998 5.16 9/25/1998 293.9 56.95736 9/25/1998 5.16 56.95736
9/28/1998 5.27 9/28/1998 295.5 56.07211 9/28/1998 5.27 56.07211
9/29/1998 5.35 9/29/1998 294.5 55.04673 9/29/1998 5.35 55.04673
9/30/1998 5.35 9/30/1998 296.7 55.45794 9/30/1998 5.35 55.45794
10/1/1998 5.29 10/1/1998 299.6 56.63516 10/1/1998 5.29 56.63516
10/2/1998 5.2 10/2/1998 300.3 57.75 10/2/1998 5.2 57.75
10/5/1998 5.07 10/5/1998 296.4 58.46154 10/5/1998 5.07 58.46154
10/6/1998 5.1 10/6/1998 296 58.03922 10/6/1998 5.1 58.03922
10/7/1998 5.13 10/7/1998 301.3 58.73294 10/7/1998 5.13 58.73294
10/8/1998 5.01 10/8/1998 299.4 59.76048 10/8/1998 5.01 59.76048
10/9/1998 4.79 10/9/1998 296.5 61.89979 10/9/1998 4.79 61.89979
10/12/1998 4.83 10/12/1998 296 61.28364 10/12/1998 4.83 61.28364
10/13/1998 4.83 10/13/1998 296.3 61.34576 10/13/1998 4.83 61.34576
10/14/1998 4.81 10/14/1998 295.9 61.51767 10/14/1998 4.81 61.51767
10/15/1998 4.91 10/15/1998 299 60.89613 10/15/1998 4.91 60.89613
10/16/1998 4.94 10/16/1998 299.7 60.66802 10/16/1998 4.94 60.66802
10/19/1998 4.88 10/19/1998 295.9 60.63525 10/19/1998 4.88 60.63525
10/20/1998 4.88 10/20/1998 296 60.65574 10/20/1998 4.88 60.65574
10/21/1998 4.88 10/21/1998 295 60.45082 10/21/1998 4.88 60.45082
10/22/1998 4.88 10/22/1998 292.3 59.89754 10/22/1998 4.88 59.89754
10/23/1998 4.86 10/23/1998 292.7 60.22634 10/23/1998 4.86 60.22634
10/26/1998 4.98 10/26/1998 292.25 58.68474 10/26/1998 4.98 58.68474
10/27/1998 4.95 10/27/1998 293.4 59.27273 10/27/1998 4.95 59.27273
10/28/1998 5.04 10/28/1998 292.8 58.09524 10/28/1998 5.04 58.09524
10/29/1998 5.07 10/29/1998 293.4 57.86982 10/29/1998 5.07 57.86982
10/30/1998 5.04 10/30/1998 292.3 57.99603 10/30/1998 5.04 57.99603
11/2/1998 5.02 11/2/1998 290 57.76892 11/2/1998 5.02 57.76892
11/3/1998 4.93 11/3/1998 288.9 58.60041 11/3/1998 4.93 58.60041
11/4/1998 4.94 11/4/1998 290.5 58.80567 11/4/1998 4.94 58.80567
11/5/1998 5.03 11/5/1998 293.7 58.38966 11/5/1998 5.03 58.38966
11/6/1998 5.01 11/6/1998 292.8 58.44311 11/6/1998 5.01 58.44311
11/9/1998 5.04 11/9/1998 292.5 58.03571 11/9/1998 5.04 58.03571
11/10/1998 4.99 11/10/1998 293 58.71743 11/10/1998 4.99 58.71743
11/11/1998 4.99 11/11/1998 292.7 58.65731 11/11/1998 4.99 58.65731
11/12/1998 5.13 11/12/1998 296.5 57.79727 11/12/1998 5.13 57.79727
11/13/1998 5.03 11/13/1998 295.6 58.7674 11/13/1998 5.03 58.7674
11/16/1998 4.93 11/16/1998 294.7 59.77688 11/16/1998 4.93 59.77688
11/17/1998 4.93 11/17/1998 294.3 59.69574 11/17/1998 4.93 59.69574
11/18/1998 4.97 11/18/1998 297 59.75855 11/18/1998 4.97 59.75855
11/19/1998 4.96 11/19/1998 295.5 59.57661 11/19/1998 4.96 59.57661
11/20/1998 4.9 11/20/1998 295.8 60.36735 11/20/1998 4.9 60.36735
11/23/1998 4.91 11/23/1998 296.5 60.38697 11/23/1998 4.91 60.38697
11/24/1998 4.89 11/24/1998 296 60.5317 11/24/1998 4.89 60.5317
11/25/1998 4.93 11/25/1998 296.4 60.1217 11/25/1998 4.93 60.1217
11/26/1998 4.92 11/26/1998 296.3 60.22358 11/26/1998 4.92 60.22358
11/27/1998 4.92 11/27/1998 295.6 60.0813 11/27/1998 4.92 60.0813
11/30/1998 4.85 11/30/1998 292.7 60.35052 11/30/1998 4.85 60.35052
12/1/1998 4.88 12/1/1998 293.5 60.14344 12/1/1998 4.88 60.14344
12/2/1998 4.7 12/2/1998 292.8 62.29787 12/2/1998 4.7 62.29787
12/3/1998 4.77 12/3/1998 291.6 61.13208 12/3/1998 4.77 61.13208
12/4/1998 4.77 12/4/1998 292.25 61.26834 12/4/1998 4.77 61.26834
12/7/1998 4.79 12/7/1998 294.9 61.56576 12/7/1998 4.79 61.56576
12/8/1998 4.8 12/8/1998 293.4 61.125 12/8/1998 4.8 61.125
12/9/1998 4.78 12/9/1998 293.8 61.46444 12/9/1998 4.78 61.46444
12/10/1998 4.8 12/10/1998 294 61.25 12/10/1998 4.8 61.25
12/11/1998 4.79 12/11/1998 290.6 60.66806 12/11/1998 4.79 60.66806
12/14/1998 4.88 12/14/1998 291.1 59.65164 12/14/1998 4.88 59.65164
12/15/1998 4.88 12/15/1998 292.5 59.93852 12/15/1998 4.88 59.93852
12/16/1998 5.06 12/16/1998 294.8 58.26087 12/16/1998 5.06 58.26087
12/17/1998 4.95 12/17/1998 291.5 58.88889 12/17/1998 4.95 58.88889
12/18/1998 4.95 12/18/1998 289 58.38384 12/18/1998 4.95 58.38384
12/21/1998 4.9 12/21/1998 288.7 58.91837 12/21/1998 4.9 58.91837
12/22/1998 4.91 12/22/1998 287.85 58.62525 12/22/1998 4.91 58.62525
12/23/1998 4.9 12/23/1998 286.5 58.46939 12/23/1998 4.9 58.46939
12/24/1998 4.92 12/24/1998 286.1 58.15041 12/24/1998 4.92 58.15041
12/25/1998 4.92 12/25/1998 286.5 58.23171 12/25/1998 4.92 58.23171
12/28/1998 4.92 12/28/1998 286.5 58.23171 12/28/1998 4.92 58.23171
12/29/1998 5.03 12/29/1998 286 56.85885 12/29/1998 5.03 56.85885
12/30/1998 5.03 12/30/1998 286.9 57.03777 12/30/1998 5.03 57.03777
12/31/1998 5.02 12/31/1998 288 57.37052 12/31/1998 5.02 57.37052
1/4/1999 4.93 1/4/1999 287.1 58.23529 1/4/1999 4.93 58.23529
1/5/1999 5.03 1/5/1999 286.7 56.99801 1/5/1999 5.03 56.99801
1/6/1999 5.15 1/6/1999 287.5 55.82524 1/6/1999 5.15 55.82524
1/7/1999 5.23 1/7/1999 291.3 55.6979 1/7/1999 5.23 55.6979
1/8/1999 5.28 1/8/1999 291 55.11364 1/8/1999 5.28 55.11364
1/11/1999 5.34 1/11/1999 292.65 54.80337 1/11/1999 5.34 54.80337
1/12/1999 5.22 1/12/1999 288.3 55.22989 1/12/1999 5.22 55.22989
1/13/1999 5.19 1/13/1999 286.7 55.24085 1/13/1999 5.19 55.24085
1/14/1999 5.17 1/14/1999 286.6 55.4352 1/14/1999 5.17 55.4352
1/15/1999 5.12 1/15/1999 286.8 56.01563 1/15/1999 5.12 56.01563
1/18/1999 5.12 1/18/1999 286.7 55.99609 1/18/1999 5.12 55.99609
1/19/1999 5.12 1/19/1999 286.3 55.91797 1/19/1999 5.12 55.91797
1/20/1999 5.15 1/20/1999 287 55.72816 1/20/1999 5.15 55.72816
1/21/1999 5.1 1/21/1999 287.5 56.37255 1/21/1999 5.1 56.37255
1/22/1999 5.09 1/22/1999 286.3 56.24754 1/22/1999 5.09 56.24754
1/25/1999 5.17 1/25/1999 287.6 55.62863 1/25/1999 5.17 55.62863
1/26/1999 5.11 1/26/1999 285.9 55.94912 1/26/1999 5.11 55.94912
1/27/1999 5.09 1/27/1999 283.1 55.61886 1/27/1999 5.09 55.61886
1/28/1999 5.22 1/28/1999 283.9 54.38697 1/28/1999 5.22 54.38697
1/29/1999 5.23 1/29/1999 286.1 54.70363 1/29/1999 5.23 54.70363
2/1/1999 5.31 2/1/1999 288.5 54.33145 2/1/1999 5.31 54.33145
2/2/1999 5.46 2/2/1999 288.4 52.82051 2/2/1999 5.46 52.82051
2/3/1999 5.52 2/3/1999 287.3 52.0471 2/3/1999 5.52 52.0471
2/4/1999 5.74 2/4/1999 289.2 50.38328 2/4/1999 5.74 50.38328
2/5/1999 5.64 2/5/1999 288.3 51.11702 2/5/1999 5.64 51.11702
2/8/1999 5.61 2/8/1999 289.25 51.55971 2/8/1999 5.61 51.55971
2/9/1999 5.5 2/9/1999 287.4 52.25455 2/9/1999 5.5 52.25455
2/10/1999 5.48 2/10/1999 287 52.37226 2/10/1999 5.48 52.37226
2/11/1999 5.55 2/11/1999 287.5 51.8018 2/11/1999 5.55 51.8018
2/12/1999 5.68 2/12/1999 289.3 50.9331 2/12/1999 5.68 50.9331
2/15/1999 5.73 2/15/1999 289.25 50.47993 2/15/1999 5.73 50.47993
2/16/1999 5.45 2/16/1999 285.2 52.33028 2/16/1999 5.45 52.33028
2/17/1999 5.43 2/17/1999 284.6 52.41252 2/17/1999 5.43 52.41252
2/18/1999 5.51 2/18/1999 285.5 51.81488 2/18/1999 5.51 51.81488
2/19/1999 5.63 2/19/1999 288 51.15453 2/19/1999 5.63 51.15453
2/22/1999 5.49 2/22/1999 286.9 52.25865 2/22/1999 5.49 52.25865
2/23/1999 5.48 2/23/1999 287 52.37226 2/23/1999 5.48 52.37226
2/24/1999 5.4 2/24/1999 287.5 53.24074 2/24/1999 5.4 53.24074
2/25/1999 5.57 2/25/1999 287.5 51.6158 2/25/1999 5.57 51.6158
2/26/1999 5.63 2/26/1999 286.6 50.90586 2/26/1999 5.63 50.90586
3/1/1999 5.54 3/1/1999 286.25 51.66968 3/1/1999 5.54 51.66968
3/2/1999 5.32 3/2/1999 286.7 53.89098 3/2/1999 5.32 53.89098
3/3/1999 5.24 3/3/1999 286.8 54.73282 3/3/1999 5.24 54.73282
3/4/1999 5.26 3/4/1999 287.7 54.69582 3/4/1999 5.26 54.69582
3/5/1999 5.2 3/5/1999 287.9 55.36538 3/5/1999 5.2 55.36538
3/8/1999 5.28 3/8/1999 291 55.11364 3/8/1999 5.28 55.11364
3/9/1999 5.24 3/9/1999 291.7 55.66794 3/9/1999 5.24 55.66794
3/10/1999 5.27 3/10/1999 292.8 55.55977 3/10/1999 5.27 55.55977
3/11/1999 5.34 3/11/1999 293.9 55.03745 3/11/1999 5.34 55.03745
3/12/1999 5.3 3/12/1999 292.1 55.11321 3/12/1999 5.3 55.11321
3/15/1999 5.1 3/15/1999 286.7 56.21569 3/15/1999 5.1 56.21569
3/16/1999 5.03 3/16/1999 283.4 56.34195 3/16/1999 5.03 56.34195
3/17/1999 5.03 3/17/1999 283.7 56.40159 3/17/1999 5.03 56.40159
3/18/1999 5.01 3/18/1999 283 56.48703 3/18/1999 5.01 56.48703
3/19/1999 5.05 3/19/1999 284 56.23762 3/19/1999 5.05 56.23762
3/22/1999 5.11 3/22/1999 284.2 55.61644 3/22/1999 5.11 55.61644
3/23/1999 5.11 3/23/1999 284.3 55.63601 3/23/1999 5.11 55.63601
3/24/1999 5.08 3/24/1999 283.8 55.86614 3/24/1999 5.08 55.86614
3/25/1999 5.11 3/25/1999 283.2 55.42074 3/25/1999 5.11 55.42074
3/26/1999 5.09 3/26/1999 279.5 54.91159 3/26/1999 5.09 54.91159
3/29/1999 5.1 3/29/1999 280.1 54.92157 3/29/1999 5.1 54.92157
3/30/1999 5.01 3/30/1999 279 55.68862 3/30/1999 5.01 55.68862
3/31/1999 4.96 3/31/1999 279.8 56.41129 3/31/1999 4.96 56.41129
 4/1/1999 5.02 4/1/1999 280.2 55.81673 4/1/1999 5.02 55.81673
4/2/1999 5 4/2/1999 279 55.8 4/2/1999 5 55.8
4/5/1999 4.92 4/5/1999 278.2 56.54472 4/5/1999 4.92 56.54472
4/6/1999 4.96 4/6/1999 279.75 56.40121 4/6/1999 4.96 56.40121
4/7/1999 4.96 4/7/1999 280.1 56.47177 4/7/1999 4.96 56.47177
4/8/1999 4.9 4/8/1999 280.4 57.22449 4/8/1999 4.9 57.22449
4/9/1999 4.94 4/9/1999 281.3 56.94332 4/9/1999 4.94 56.94332
4/12/1999 4.91 4/12/1999 282.6 57.55601 4/12/1999 4.91 57.55601
4/13/1999 4.92 4/13/1999 283.1 57.54065 4/13/1999 4.92 57.54065
4/14/1999 4.87 4/14/1999 281.2 57.74127 4/14/1999 4.87 57.74127
4/15/1999 5.01 4/15/1999 283.75 56.63673 4/15/1999 5.01 56.63673
4/16/1999 5.05 4/16/1999 283.6 56.15842 4/16/1999 5.05 56.15842
4/19/1999 5.15 4/19/1999 284.3 55.20388 4/19/1999 5.15 55.20388
4/20/1999 5.13 4/20/1999 284.1 55.38012 4/20/1999 5.13 55.38012
4/21/1999 5.16 4/21/1999 283.6 54.96124 4/21/1999 5.16 54.96124
4/22/1999 5.19 4/22/1999 283.3 54.58574 4/22/1999 5.19 54.58574
4/23/1999 5.15 4/23/1999 283.3 55.00971 4/23/1999 5.15 55.00971
4/26/1999 5.11 4/26/1999 281 54.99022 4/26/1999 5.11 54.99022
4/27/1999 5.17 4/27/1999 281.75 54.4971 4/27/1999 5.17 54.4971
4/28/1999 5.25 4/28/1999 282.5 53.80952 4/28/1999 5.25 53.80952
4/29/1999 5.39 4/29/1999 285.8 53.02412 4/29/1999 5.39 53.02412
4/30/1999 5.4 4/30/1999 286.4 53.03704 4/30/1999 5.4 53.03704
5/3/1999 5.36 5/3/1999 286.1 53.37687 5/3/1999 5.36 53.37687
5/4/1999 5.31 5/4/1999 285.3 53.72881 5/4/1999 5.31 53.72881
5/5/1999 5.37 5/5/1999 287.1 53.46369 5/5/1999 5.37 53.46369
5/6/1999 5.37 5/6/1999 289.1 53.83613 5/6/1999 5.37 53.83613
5/7/1999 5.41 5/7/1999 282.5 52.21811 5/7/1999 5.41 52.21811
5/10/1999 5.4 5/10/1999 277.8 51.44444 5/10/1999 5.4 51.44444
5/11/1999 5.39 5/11/1999 278 51.57699 5/11/1999 5.39 51.57699
5/12/1999 5.37 5/12/1999 276.8 51.54562 5/12/1999 5.37 51.54562
5/13/1999 5.53 5/13/1999 277.5 50.18083 5/13/1999 5.53 50.18083
5/14/1999 5.37 5/14/1999 275.7 51.34078 5/14/1999 5.37 51.34078
5/17/1999 5.37 5/17/1999 274.2 51.06145 5/17/1999 5.37 51.06145
5/18/1999 5.31 5/18/1999 273.8 51.56309 5/18/1999 5.31 51.56309
5/19/1999 5.27 5/19/1999 272.9 51.78368 5/19/1999 5.27 51.78368
5/20/1999 5.29 5/20/1999 274.2 51.83365 5/20/1999 5.29 51.83365
5/21/1999 5.19 5/21/1999 272.75 52.55299 5/21/1999 5.19 52.55299
5/24/1999 5.04 5/24/1999 272.2 54.00794 5/24/1999 5.04 54.00794
5/25/1999 5.05 5/25/1999 270.3 53.52475 5/25/1999 5.05 53.52475
5/26/1999 5.04 5/26/1999 268.9 53.35317 5/26/1999 5.04 53.35317
5/27/1999 4.95 5/27/1999 270.3 54.60606 5/27/1999 4.95 54.60606
5/28/1999 4.88 5/28/1999 270 55.32787 5/28/1999 4.88 55.32787
5/31/1999 4.92 5/31/1999 270.1 54.89837 5/31/1999 4.92 54.89837
6/1/1999 4.97 6/1/1999 267.4 53.80282 6/1/1999 4.97 53.80282
6/2/1999 4.97 6/2/1999 265.2 53.36016 6/2/1999 4.97 53.36016
 6/3/1999 4.93 6/3/1999 265.5 53.85396 6/3/1999 4.93 53.85396
6/4/1999 4.93 6/4/1999 265.1 53.77282 6/4/1999 4.93 53.77282
6/7/1999 4.97 6/7/1999 265.4 53.4004 6/7/1999 4.97 53.4004
6/8/1999 4.94 6/8/1999 262 53.03644 6/8/1999 4.94 53.03644
6/9/1999 5.03 6/9/1999 259.1 51.51093 6/9/1999 5.03 51.51093
6/10/1999 5.09 6/10/1999 258.2 50.72692 6/10/1999 5.09 50.72692
6/11/1999 5.1 6/11/1999 260.4 51.05882 6/11/1999 5.1 51.05882
6/14/1999 5.1 6/14/1999 260.25 51.02941 6/14/1999 5.1 51.02941
6/15/1999 5.02 6/15/1999 258.9 51.57371 6/15/1999 5.02 51.57371
6/16/1999 5.02 6/16/1999 258.2 51.43426 6/16/1999 5.02 51.43426
6/17/1999 5.05 6/17/1999 258.2 51.12871 6/17/1999 5.05 51.12871
6/18/1999 4.95 6/18/1999 259.3 52.38384 6/18/1999 4.95 52.38384
6/21/1999 5 6/21/1999 258.8 51.76 6/21/1999 5 51.76
6/22/1999 5.03 6/22/1999 258.1 51.31213 6/22/1999 5.03 51.31213
6/23/1999 5.09 6/23/1999 260.4 51.15914 6/23/1999 5.09 51.15914
6/24/1999 5.11 6/24/1999 260.7 51.01761 6/24/1999 5.11 51.01761
6/25/1999 5.07 6/25/1999 259.4 51.16371 6/25/1999 5.07 51.16371
6/28/1999 5.14 6/28/1999 260.3 50.64202 6/28/1999 5.14 50.64202
6/29/1999 5.17 6/29/1999 260.5 50.38685 6/29/1999 5.17 50.38685
6/30/1999 5.25 6/30/1999 262.25 49.95238 6/30/1999 5.25 49.95238
7/1/1999 5.26 7/1/1999 263.2 50.03802 7/1/1999 5.26 50.03802
7/2/1999 5.33 7/2/1999 263 49.34334 7/2/1999 5.33 49.34334
7/5/1999 5.26 7/5/1999 261.85 49.78137 7/5/1999 5.26 49.78137
7/6/1999 5.19 7/6/1999 257 49.5183 7/6/1999 5.19 49.5183
7/7/1999 5.21 7/7/1999 256.9 49.30902 7/7/1999 5.21 49.30902
7/8/1999 5.22 7/8/1999 256.25 49.09004 7/8/1999 5.22 49.09004
7/9/1999 5.22 7/9/1999 256.8 49.1954 7/9/1999 5.22 49.1954
7/12/1999 5.22 7/12/1999 255.4 48.9272 7/12/1999 5.22 48.9272
7/13/1999 5.12 7/13/1999 255.6 49.92188 7/13/1999 5.12 49.92188
7/14/1999 5.06 7/14/1999 253.75 50.14822 7/14/1999 5.06 50.14822
7/15/1999 5.09 7/15/1999 253.8 49.86248 7/15/1999 5.09 49.86248
7/16/1999 5.07 7/16/1999 253.5 50 7/16/1999 5.07 50
7/19/1999 5.03 7/19/1999 253 50.29821 7/19/1999 5.03 50.29821
7/20/1999 5.05 7/20/1999 253.1 50.11881 7/20/1999 5.05 50.11881
7/21/1999 5.11 7/21/1999 254.9 49.88258 7/21/1999 5.11 49.88258
7/22/1999 5.13 7/22/1999 255.7 49.84405 7/22/1999 5.13 49.84405
7/23/1999 5.14 7/23/1999 254.5 49.51362 7/23/1999 5.14 49.51362
7/26/1999 5.13 7/26/1999 253.5 49.4152 7/26/1999 5.13 49.4152
7/27/1999 5.16 7/27/1999 253.8 49.18605 7/27/1999 5.16 49.18605
7/28/1999 5.23 7/28/1999 253.9 48.54685 7/28/1999 5.23 48.54685
7/29/1999 5.4 7/29/1999 256.5 47.5 7/29/1999 5.4 47.5
7/30/1999 5.43 7/30/1999 255.7 47.09024 7/30/1999 5.43 47.09024
8/2/1999 5.36 8/2/1999 254.9 47.55597 8/2/1999 5.36 47.55597
8/3/1999 5.44 8/3/1999 255.8 47.02206 8/3/1999 5.44 47.02206
8/4/1999 5.48 8/4/1999 255.9 46.69708 8/4/1999 5.48 46.69708
 8/5/1999 5.41 8/5/1999 255.5 47.22736 8/5/1999 5.41 47.22736
8/6/1999 5.39 8/6/1999 256 47.49536 8/6/1999 5.39 47.49536
8/9/1999 5.31 8/9/1999 257 48.39925 8/9/1999 5.31 48.39925
8/10/1999 5.31 8/10/1999 257.3 48.45574 8/10/1999 5.31 48.45574
8/11/1999 5.37 8/11/1999 258.7 48.17505 8/11/1999 5.37 48.17505
8/12/1999 5.34 8/12/1999 260.5 48.78277 8/12/1999 5.34 48.78277
8/13/1999 5.29 8/13/1999 260.4 49.22495 8/13/1999 5.29 49.22495
8/16/1999 5.23 8/16/1999 259.8 49.67495 8/16/1999 5.23 49.67495
8/17/1999 5.24 8/17/1999 261.3 49.86641 8/17/1999 5.24 49.86641
8/18/1999 5.2 8/18/1999 259.4 49.88462 8/18/1999 5.2 49.88462
8/19/1999 5.18 8/19/1999 258.25 49.85521 8/19/1999 5.18 49.85521
8/20/1999 5.22 8/20/1999 257.2 49.27203 8/20/1999 5.22 49.27203
8/23/1999 5.11 8/23/1999 254 49.70646 8/23/1999 5.11 49.70646
8/24/1999 5.12 8/24/1999 253 49.41406 8/24/1999 5.12 49.41406
8/25/1999 5.08 8/25/1999 252.3 49.66535 8/25/1999 5.08 49.66535
8/26/1999 5.11 8/26/1999 252.5 49.41292 8/26/1999 5.11 49.41292
8/27/1999 5.11 8/27/1999 253.5 49.60861 8/27/1999 5.11 49.60861
8/30/1999 5.09 8/30/1999 253.7 49.84283 8/30/1999 5.09 49.84283
8/31/1999 5.15 8/31/1999 255.3 49.57282 8/31/1999 5.15 49.57282
9/1/1999 5.12 9/1/1999 253.6 49.53125 9/1/1999 5.12 49.53125
9/2/1999 5.2 9/2/1999 255.2 49.07692 9/2/1999 5.2 49.07692
9/3/1999 5.11 9/3/1999 254 49.70646 9/3/1999 5.11 49.70646
9/6/1999 5.13 9/6/1999 254.5 49.61014 9/6/1999 5.13 49.61014
9/7/1999 5.18 9/7/1999 255.7 49.36293 9/7/1999 5.18 49.36293
9/8/1999 5.17 9/8/1999 255.9 49.4971 9/8/1999 5.17 49.4971
9/9/1999 5.2 9/9/1999 257 49.42308 9/9/1999 5.2 49.42308
9/10/1999 5.19 9/10/1999 256.3 49.38343 9/10/1999 5.19 49.38343
9/13/1999 5.15 9/13/1999 256.2 49.74757 9/13/1999 5.15 49.74757
9/14/1999 5.12 9/14/1999 257.2 50.23438 9/14/1999 5.12 50.23438
9/15/1999 5.07 9/15/1999 256.5 50.59172 9/15/1999 5.07 50.59172
9/16/1999 5.1 9/16/1999 255.8 50.15686 9/16/1999 5.1 50.15686
9/17/1999 5.09 9/17/1999 255 50.09823 9/17/1999 5.09 50.09823
9/20/1999 5.09 9/20/1999 254.75 50.04912 9/20/1999 5.09 50.04912
9/21/1999 5.24 9/21/1999 260.4 49.69466 9/21/1999 5.24 49.69466
9/22/1999 5.26 9/22/1999 264 50.19011 9/22/1999 5.26 50.19011
9/23/1999 5.25 9/23/1999 266 50.66667 9/23/1999 5.25 50.66667
9/24/1999 5.22 9/24/1999 268.5 51.43678 9/24/1999 5.22 51.43678
9/27/1999 5.33 9/27/1999 282.25 52.95497 9/27/1999 5.33 52.95497
9/28/1999 5.75 9/28/1999 308.8 53.70435 9/28/1999 5.75 53.70435
9/29/1999 5.58 9/29/1999 301.5 54.03226 9/29/1999 5.58 54.03226
9/30/1999 5.57 9/30/1999 298.5 53.59066 9/30/1999 5.57 53.59066
10/1/1999 5.58 10/1/1999 304.3 54.53405 10/1/1999 5.58 54.53405
10/4/1999 5.62 10/4/1999 317 56.40569 10/4/1999 5.62 56.40569
10/5/1999 5.53 10/5/1999 326 58.95118 10/5/1999 5.53 58.95118
10/6/1999 5.51 10/6/1999 324.5 58.89292 10/6/1999 5.51 58.89292
 10/7/1999 5.56 10/7/1999 322.3 57.96763 10/7/1999 5.56 57.96763
10/8/1999 5.52 10/8/1999 319.5 57.88043 10/8/1999 5.52 57.88043
10/11/1999 5.51 10/11/1999 318 57.71325 10/11/1999 5.51 57.71325
10/12/1999 5.53 10/12/1999 316.5 57.23327 10/12/1999 5.53 57.23327
10/13/1999 5.57 10/13/1999 320.75 57.58528 10/13/1999 5.57 57.58528
10/14/1999 5.34 10/14/1999 312.5 58.5206 10/14/1999 5.34 58.5206
10/15/1999 5.31 10/15/1999 314.4 59.20904 10/15/1999 5.31 59.20904
10/18/1999 5.23 10/18/1999 310.75 59.41683 10/18/1999 5.23 59.41683
10/19/1999 5.19 10/19/1999 307.75 59.29672 10/19/1999 5.19 59.29672
10/20/1999 5.18 10/20/1999 304.6 58.80309 10/20/1999 5.18 58.80309
10/21/1999 5.2 10/21/1999 303 58.26923 10/21/1999 5.2 58.26923
10/22/1999 5.23 10/22/1999 301.9 57.72467 10/22/1999 5.23 57.72467
10/25/1999 5.23 10/25/1999 298 56.97897 10/25/1999 5.23 56.97897
10/26/1999 5.17 10/26/1999 288 55.706 10/26/1999 5.17 55.706
10/27/1999 5.19 10/27/1999 292.85 56.42582 10/27/1999 5.19 56.42582
10/28/1999 5.26 10/28/1999 298 56.65399 10/28/1999 5.26 56.65399
10/29/1999 5.19 10/29/1999 298.3 57.47592 10/29/1999 5.19 57.47592
11/1/1999 5.19 11/1/1999 289.5 55.78035 11/1/1999 5.19 55.78035
11/2/1999 5.2 11/2/1999 290.5 55.86538 11/2/1999 5.2 55.86538
11/3/1999 5.21 11/3/1999 290.5 55.75816 11/3/1999 5.21 55.75816
11/4/1999 5.2 11/4/1999 292 56.15385 11/4/1999 5.2 56.15385
11/5/1999 5.07 11/5/1999 289.5 57.10059 11/5/1999 5.07 57.10059
11/8/1999 5.04 11/8/1999 289 57.34127 11/8/1999 5.04 57.34127
11/9/1999 5.08 11/9/1999 292 57.48031 11/9/1999 5.08 57.48031
11/10/1999 5.12 11/10/1999 297.8 58.16406 11/10/1999 5.12 58.16406
11/11/1999 5.09 11/11/1999 293.7 57.70138 11/11/1999 5.09 57.70138
11/12/1999 5.05 11/12/1999 290.8 57.58416 11/12/1999 5.05 57.58416
11/15/1999 5.08 11/15/1999 291 57.28346 11/15/1999 5.08 57.28346
11/16/1999 5.14 11/16/1999 294 57.19844 11/16/1999 5.14 57.19844
11/17/1999 5.09 11/17/1999 294 57.76031 11/17/1999 5.09 57.76031
11/18/1999 5.14 11/18/1999 293.75 57.14981 11/18/1999 5.14 57.14981
11/19/1999 5.11 11/19/1999 294.5 57.63209 11/19/1999 5.11 57.63209
11/22/1999 5.17 11/22/1999 294 56.86654 11/22/1999 5.17 56.86654
11/23/1999 5.26 11/23/1999 297.75 56.60646 11/23/1999 5.26 56.60646
11/24/1999 5.22 11/24/1999 298.4 57.16475 11/24/1999 5.22 57.16475
11/25/1999 5.19 11/25/1999 298 57.41811 11/25/1999 5.19 57.41811
11/26/1999 5.19 11/26/1999 297.75 57.36994 11/26/1999 5.19 57.36994
11/29/1999 5.17 11/29/1999 290.7 56.22824 11/29/1999 5.17 56.22824
11/30/1999 5.2 11/30/1999 290.5 55.86538 11/30/1999 5.2 55.86538
12/1/1999 5.17 12/1/1999 289.25 55.94778 12/1/1999 5.17 55.94778
12/2/1999 5.08 12/2/1999 284.5 56.00394 12/2/1999 5.08 56.00394
12/3/1999 5.1 12/3/1999 279.6 54.82353 12/3/1999 5.1 54.82353
12/6/1999 5.1 12/6/1999 276.1 54.13725 12/6/1999 5.1 54.13725
12/7/1999 5.14 12/7/1999 282.8 55.01946 12/7/1999 5.14 55.01946
12/8/1999 5.12 12/8/1999 282 55.07813 12/8/1999 5.12 55.07813
 12/9/1999 5.1 12/9/1999 277.75 54.46078 12/9/1999 5.1 54.46078
12/10/1999 5.12 12/10/1999 278.8 54.45313 12/10/1999 5.12 54.45313
12/13/1999 5.12 12/13/1999 279.6 54.60938 12/13/1999 5.12 54.60938
12/14/1999 5.18 12/14/1999 279.7 53.99614 12/14/1999 5.18 53.99614
12/15/1999 5.18 12/15/1999 282.5 54.53668 12/15/1999 5.18 54.53668
12/16/1999 5.2 12/16/1999 281.7 54.17308 12/16/1999 5.2 54.17308
12/17/1999 5.21 12/17/1999 283.3 54.3762 12/17/1999 5.21 54.3762
12/20/1999 5.19 12/20/1999 284 54.72062 12/20/1999 5.19 54.72062
12/21/1999 5.15 12/21/1999 286.75 55.67961 12/21/1999 5.15 55.67961
12/22/1999 5.22 12/22/1999 286.8 54.94253 12/22/1999 5.22 54.94253
12/23/1999 5.2 12/23/1999 286.7 55.13462 12/23/1999 5.2 55.13462
12/24/1999 5.18 12/24/1999 287.5 55.50193 12/24/1999 5.18 55.50193
12/27/1999 5.2 12/27/1999 287.5 55.28846 12/27/1999 5.2 55.28846
12/28/1999 5.19 12/28/1999 289.3 55.74181 12/28/1999 5.19 55.74181
12/29/1999 5.36 12/29/1999 290.2 54.14179 12/29/1999 5.36 54.14179
12/30/1999 5.4 12/30/1999 287.8 53.2963 12/30/1999 5.4 53.2963
12/31/1999 5.4 12/31/1999 287.5 53.24074 12/31/1999 5.4 53.24074
1/3/2000 5.34 1/3/2000 288.5 54.02622 1/3/2000 5.34 54.02622
1/4/2000 5.33 1/4/2000 282.2 52.94559 1/4/2000 5.33 52.94559
1/5/2000 5.15 1/5/2000 280.75 54.51456 1/5/2000 5.15 54.51456
1/6/2000 5.11 1/6/2000 280.85 54.96086 1/6/2000 5.11 54.96086
1/7/2000 5.15 1/7/2000 281.5 54.66019 1/7/2000 5.15 54.66019
1/10/2000 5.13 1/10/2000 281.1 54.79532 1/10/2000 5.13 54.79532
1/11/2000 5.15 1/11/2000 283 54.95146 1/11/2000 5.15 54.95146
1/12/2000 5.09 1/12/2000 282.1 55.4224 1/12/2000 5.09 55.4224
1/13/2000 5.1 1/13/2000 284 55.68627 1/13/2000 5.1 55.68627
1/14/2000 5.1 1/14/2000 283.8 55.64706 1/14/2000 5.1 55.64706
1/17/2000 5.1 1/17/2000 285.25 55.93137 1/17/2000 5.1 55.93137
1/18/2000 5.11 1/18/2000 288.35 56.42857 1/18/2000 5.11 56.42857
1/19/2000 5.11 1/19/2000 289.15 56.58513 1/19/2000 5.11 56.58513
1/20/2000 5.2 1/20/2000 288.25 55.43269 1/20/2000 5.2 55.43269
1/21/2000 5.2 1/21/2000 288.7 55.51923 1/21/2000 5.2 55.51923
1/24/2000 5.23 1/24/2000 287.4 54.9522 1/24/2000 5.23 54.9522
1/25/2000 5.25 1/25/2000 285.6 54.4 1/25/2000 5.25 54.4
1/26/2000 5.2 1/26/2000 285.7 54.94231 1/26/2000 5.2 54.94231
1/27/2000 5.34 1/27/2000 286.6 53.67041 1/27/2000 5.34 53.67041
1/28/2000 5.25 1/28/2000 282.75 53.85714 1/28/2000 5.25 53.85714
1/31/2000 5.24 1/31/2000 282.85 53.97901 1/31/2000 5.24 53.97901
2/1/2000 5.18 2/1/2000 282.25 54.48842 2/1/2000 5.18 54.48842
2/2/2000 5.17 2/2/2000 284.5 55.02901 2/2/2000 5.17 55.02901
2/3/2000 5.22 2/3/2000 287.15 55.00958 2/3/2000 5.22 55.00958
2/4/2000 5.5 2/4/2000 314.8 57.23636 2/4/2000 5.5 57.23636
2/7/2000 5.22 2/7/2000 300.8 57.62452 2/7/2000 5.22 57.62452
2/8/2000 5.26 2/8/2000 298 56.65399 2/8/2000 5.26 56.65399
2/9/2000 5.34 2/9/2000 305 57.1161 2/9/2000 5.34 57.1161
2/10/2000 5.34 2/10/2000 316.45 59.2603 2/10/2000 5.34 59.2603
2/11/2000 5.27 2/11/2000 310.2 58.86148 2/11/2000 5.27 58.86148
2/14/2000 5.21 2/14/2000 307 58.92514 2/14/2000 5.21 58.92514
2/15/2000 5.2 2/15/2000 301 57.88462 2/15/2000 5.2 57.88462
2/16/2000 5.25 2/16/2000 301.5 57.42857 2/16/2000 5.25 57.42857
2/17/2000 5.21 2/17/2000 300.5 57.67754 2/17/2000 5.21 57.67754
2/18/2000 5.23 2/18/2000 303.8 58.08795 2/18/2000 5.23 58.08795
2/21/2000 5.22 2/21/2000 305 58.42912 2/21/2000 5.22 58.42912
2/22/2000 5.25 2/22/2000 304.75 58.04762 2/22/2000 5.25 58.04762
2/23/2000 5.22 2/23/2000 299.6 57.39464 2/23/2000 5.22 57.39464
2/24/2000 5.14 2/24/2000 298.1 57.99611 2/24/2000 5.14 57.99611
2/25/2000 5.04 2/25/2000 292.1 57.95635 2/25/2000 5.04 57.95635
2/28/2000 5.05 2/28/2000 291.75 57.77228 2/28/2000 5.05 57.77228
2/29/2000 5.06 2/29/2000 291.75 57.6581 2/29/2000 5.06 57.6581
3/1/2000 5.08 3/1/2000 290.75 57.23425 3/1/2000 5.08 57.23425
3/2/2000 5.02 3/2/2000 287.7 57.31076 3/2/2000 5.02 57.31076
3/3/2000 5.1 3/3/2000 288.3 56.52941 3/3/2000 5.1 56.52941
3/6/2000 5.06 3/6/2000 287.4 56.79842 3/6/2000 5.06 56.79842
3/7/2000 5.07 3/7/2000 291.6 57.51479 3/7/2000 5.07 57.51479
3/8/2000 5.08 3/8/2000 288.1 56.7126 3/8/2000 5.08 56.7126
3/9/2000 5.09 3/9/2000 290.75 57.12181 3/9/2000 5.09 57.12181
3/10/2000 5.05 3/10/2000 288.5 57.12871 3/10/2000 5.05 57.12871
3/13/2000 5.06 3/13/2000 290 57.31225 3/13/2000 5.06 57.31225
3/14/2000 5.09 3/14/2000 288.5 56.67976 3/14/2000 5.09 56.67976
3/15/2000 5.11 3/15/2000 288.5 56.45793 3/15/2000 5.11 56.45793
3/16/2000 5.08 3/16/2000 286 56.29921 3/16/2000 5.08 56.29921
3/17/2000 5.09 3/17/2000 284 55.79568 3/17/2000 5.09 55.79568
3/20/2000 5.02 3/20/2000 285.5 56.87251 3/20/2000 5.02 56.87251
3/21/2000 5.1 3/21/2000 289.5 56.76471 3/21/2000 5.1 56.76471
3/22/2000 5.11 3/22/2000 287.5 56.26223 3/22/2000 5.11 56.26223
3/23/2000 5.07 3/23/2000 285.15 56.2426 3/23/2000 5.07 56.2426
3/24/2000 5.09 3/24/2000 284.5 55.89391 3/24/2000 5.09 55.89391
3/27/2000 5.08 3/27/2000 279.8 55.07874 3/27/2000 5.08 55.07874
3/28/2000 5.05 3/28/2000 279.1 55.26733 3/28/2000 5.05 55.26733
3/29/2000 4.95 3/29/2000 276 55.75758 3/29/2000 4.95 55.75758
3/30/2000 4.94 3/30/2000 276.25 55.92105 3/30/2000 4.94 55.92105
3/31/2000 5 3/31/2000 278.7 55.74 3/31/2000 5 55.74
4/3/2000 5.02 4/3/2000 277.9 55.35857 4/3/2000 5.02 55.35857
4/4/2000 5.12 4/4/2000 284.3 55.52734 4/4/2000 5.12 55.52734
4/5/2000 5.09 4/5/2000 281 55.20629 4/5/2000 5.09 55.20629
4/6/2000 5.1 4/6/2000 280 54.90196 4/6/2000 5.1 54.90196
4/7/2000 5.08 4/7/2000 279.7 55.05906 4/7/2000 5.08 55.05906
4/10/2000 5.12 4/10/2000 281.5 54.98047 4/10/2000 5.12 54.98047
4/11/2000 5.1 4/11/2000 281.25 55.14706 4/11/2000 5.1 55.14706
4/12/2000 5.1 4/12/2000 281.75 55.2451 4/12/2000 5.1 55.2451
4/13/2000 5.14 4/13/2000 281.3 54.72763 4/13/2000 5.14 54.72763
4/14/2000 5.13 4/14/2000 282.5 55.06823 4/14/2000 5.13 55.06823
4/17/2000 5.09 4/17/2000 281 55.20629 4/17/2000 5.09 55.20629
4/18/2000 5.1 4/18/2000 280.75 55.04902 4/18/2000 5.1 55.04902
4/19/2000 5.09 4/19/2000 280.4 55.08841 4/19/2000 5.09 55.08841
4/20/2000 4.96 4/20/2000 279.5 56.35081 4/20/2000 4.96 56.35081
4/21/2000 4.96 4/21/2000 279.5 56.35081 4/21/2000 4.96 56.35081
4/24/2000 4.93 4/24/2000 279.3 56.65314 4/24/2000 4.93 56.65314
4/25/2000 4.99 4/25/2000 278 55.71142 4/25/2000 4.99 55.71142
4/26/2000 4.93 4/26/2000 275.4 55.86207 4/26/2000 4.93 55.86207
4/27/2000 4.94 4/27/2000 276.8 56.03239 4/27/2000 4.94 56.03239
4/28/2000 4.96 4/28/2000 273.25 55.09073 4/28/2000 4.96 55.09073
5/1/2000 5.01 5/1/2000 273.25 54.54092 5/1/2000 5.01 54.54092
5/2/2000 5.01 5/2/2000 275.5 54.99002 5/2/2000 5.01 54.99002
5/3/2000 5 5/3/2000 278 55.6 5/3/2000 5 55.6
5/4/2000 5.09 5/4/2000 279.75 54.96071 5/4/2000 5.09 54.96071
5/5/2000 4.98 5/5/2000 278.7 55.96386 5/5/2000 4.98 55.96386
5/8/2000 5 5/8/2000 276.25 55.25 5/8/2000 5 55.25
5/9/2000 5.02 5/9/2000 277 55.17928 5/9/2000 5.02 55.17928
5/10/2000 5 5/10/2000 277.5 55.5 5/10/2000 5 55.5
5/11/2000 4.99 5/11/2000 275.7 55.2505 5/11/2000 4.99 55.2505
5/12/2000 4.99 5/12/2000 275.9 55.29058 5/12/2000 4.99 55.29058
5/15/2000 4.99 5/15/2000 275.4 55.19038 5/15/2000 4.99 55.19038
5/16/2000 5.07 5/16/2000 275.3 54.2998 5/16/2000 5.07 54.2998
5/17/2000 4.97 5/17/2000 273.1 54.9497 5/17/2000 4.97 54.9497
5/18/2000 4.99 5/18/2000 273.1 54.72946 5/18/2000 4.99 54.72946
5/19/2000 4.96 5/19/2000 274 55.24194 5/19/2000 4.96 55.24194
5/22/2000 4.98 5/22/2000 275.5 55.32129 5/22/2000 4.98 55.32129
5/23/2000 4.99 5/23/2000 274.1 54.92986 5/23/2000 4.99 54.92986
5/24/2000 4.96 5/24/2000 273.3 55.10081 5/24/2000 4.96 55.10081
5/25/2000 4.9 5/25/2000 270 55.10204 5/25/2000 4.9 55.10204
5/26/2000 4.91 5/26/2000 271.8 55.35642 5/26/2000 4.91 55.35642
5/29/2000 4.92 5/29/2000 271.9 55.26423 5/29/2000 4.92 55.26423
5/30/2000 4.9 5/30/2000 272.7 55.65306 5/30/2000 4.9 55.65306
5/31/2000 4.91 5/31/2000 271.9 55.37678 5/31/2000 4.91 55.37678
6/1/2000 4.9 6/1/2000 272.55 55.62245 6/1/2000 4.9 55.62245
6/2/2000 4.98 6/2/2000 281 56.4257 6/2/2000 4.98 56.4257
6/5/2000 5.01 6/5/2000 285.1 56.90619 6/5/2000 5.01 56.90619
6/6/2000 5.05 6/6/2000 288.8 57.18812 6/6/2000 5.05 57.18812
6/7/2000 5.06 6/7/2000 287 56.71937 6/7/2000 5.06 56.71937
6/8/2000 5.05 6/8/2000 284.2 56.27723 6/8/2000 5.05 56.27723
6/9/2000 5.02 6/9/2000 283.6 56.49402 6/9/2000 5.02 56.49402
6/12/2000 5 6/12/2000 286.5 57.3 6/12/2000 5 57.3
6/13/2000 4.99 6/13/2000 285.5 57.21443 6/13/2000 4.99 57.21443
6/14/2000 5.05 6/14/2000 291.5 57.72277 6/14/2000 5.05 57.72277
6/15/2000 5.04 6/15/2000 289.6 57.46032 6/15/2000 5.04 57.46032
6/16/2000 5.05 6/16/2000 289 57.22772 6/16/2000 5.05 57.22772
6/19/2000 5.01 6/19/2000 286 57.08583 6/19/2000 5.01 57.08583
6/20/2000 5 6/20/2000 285.95 57.19 6/20/2000 5 57.19
6/21/2000 4.95 6/21/2000 285.85 57.74747 6/21/2000 4.95 57.74747
6/22/2000 4.95 6/22/2000 285.3 57.63636 6/22/2000 4.95 57.63636
6/23/2000 4.94 6/23/2000 282.9 57.26721 6/23/2000 4.94 57.26721
6/26/2000 4.96 6/26/2000 283.75 57.20766 6/26/2000 4.96 57.20766
6/27/2000 4.94 6/27/2000 285.7 57.83401 6/27/2000 4.94 57.83401
6/28/2000 4.97 6/28/2000 292.45 58.84306 6/28/2000 4.97 58.84306
6/29/2000 4.99 6/29/2000 288.9 57.89579 6/29/2000 4.99 57.89579
6/30/2000 5.02 6/30/2000 289.75 57.71912 6/30/2000 5.02 57.71912
7/3/2000 4.99 7/3/2000 287.65 57.64529 7/3/2000 4.99 57.64529
7/4/2000 4.98 7/4/2000 286.5 57.53012 7/4/2000 4.98 57.53012
7/5/2000 4.97 7/5/2000 283.9 57.12274 7/5/2000 4.97 57.12274
7/6/2000 4.98 7/6/2000 283.25 56.87751 7/6/2000 4.98 56.87751
7/7/2000 4.96 7/7/2000 283.3 57.11694 7/7/2000 4.96 57.11694
7/10/2000 4.97 7/10/2000 283.7 57.08249 7/10/2000 4.97 57.08249
7/11/2000 4.95 7/11/2000 282.25 57.0202 7/11/2000 4.95 57.0202
7/12/2000 4.96 7/12/2000 280.4 56.53226 7/12/2000 4.96 56.53226
7/13/2000 4.96 7/13/2000 280 56.45161 7/13/2000 4.96 56.45161
7/14/2000 4.99 7/14/2000 281 56.31263 7/14/2000 4.99 56.31263
7/17/2000 5 7/17/2000 283.3 56.66 7/17/2000 5 56.66
7/18/2000 5.01 7/18/2000 282.4 56.36727 7/18/2000 5.01 56.36727
7/19/2000 4.96 7/19/2000 278.9 56.22984 7/19/2000 4.96 56.22984
7/20/2000 4.97 7/20/2000 280 56.33803 7/20/2000 4.97 56.33803
7/21/2000 4.92 7/21/2000 280.1 56.93089 7/21/2000 4.92 56.93089
7/24/2000 4.93 7/24/2000 279 56.59229 7/24/2000 4.93 56.59229
7/25/2000 4.97 7/25/2000 278.8 56.09658 7/25/2000 4.97 56.09658
7/26/2000 4.94 7/26/2000 279.5 56.57895 7/26/2000 4.94 56.57895
7/27/2000 4.95 7/27/2000 278.25 56.21212 7/27/2000 4.95 56.21212
7/28/2000 4.95 7/28/2000 278.15 56.19192 7/28/2000 4.95 56.19192
7/31/2000 4.98 7/31/2000 277 55.62249 7/31/2000 4.98 55.62249
8/1/2000 4.97 8/1/2000 277 55.73441 8/1/2000 4.97 55.73441
8/2/2000 4.97 8/2/2000 277.3 55.79477 8/2/2000 4.97 55.79477
8/3/2000 4.95 8/3/2000 273.7 55.29293 8/3/2000 4.95 55.29293
8/4/2000 4.9 8/4/2000 273 55.71429 8/4/2000 4.9 55.71429
8/7/2000 4.92 8/7/2000 273.5 55.58943 8/7/2000 4.92 55.58943
8/8/2000 4.89 8/8/2000 273 55.82822 8/8/2000 4.89 55.82822
8/9/2000 4.88 8/9/2000 272.5 55.84016 8/9/2000 4.88 55.84016
8/10/2000 4.88 8/10/2000 272.5 55.84016 8/10/2000 4.88 55.84016
8/11/2000 4.9 8/11/2000 274.9 56.10204 8/11/2000 4.9 56.10204
8/14/2000 4.86 8/14/2000 274.5 56.48148 8/14/2000 4.86 56.48148
8/15/2000 4.85 8/15/2000 274.4 56.57732 8/15/2000 4.85 56.57732
8/16/2000 4.84 8/16/2000 276.95 57.22107 8/16/2000 4.84 57.22107
 8/17/2000 4.85 8/17/2000 277.35 57.18557 8/17/2000 4.85 57.18557
8/18/2000 4.83 8/18/2000 276.4 57.22567 8/18/2000 4.83 57.22567
8/21/2000 4.84 8/21/2000 275 56.81818 8/21/2000 4.84 56.81818
8/22/2000 4.82 8/22/2000 273.5 56.74274 8/22/2000 4.82 56.74274
8/23/2000 4.77 8/23/2000 271 56.81342 8/23/2000 4.77 56.81342
8/24/2000 4.83 8/24/2000 272.7 56.45963 8/24/2000 4.83 56.45963
8/25/2000 4.87 8/25/2000 274 56.26283 8/25/2000 4.87 56.26283
8/28/2000 4.9 8/28/2000 273.85 55.88776 8/28/2000 4.9 55.88776
8/29/2000 4.92 8/29/2000 273.1 55.50813 8/29/2000 4.92 55.50813
8/30/2000 4.9 8/30/2000 273.9 55.89796 8/30/2000 4.9 55.89796
8/31/2000 4.96 8/31/2000 277.5 55.94758 8/31/2000 4.96 55.94758
9/1/2000 4.96 9/1/2000 276.5 55.74597 9/1/2000 4.96 55.74597
9/4/2000 4.95 9/4/2000 276.75 55.90909 9/4/2000 4.95 55.90909
9/5/2000 4.94 9/5/2000 275.3 55.72874 9/5/2000 4.94 55.72874
9/6/2000 4.94 9/6/2000 274.1 55.48583 9/6/2000 4.94 55.48583
9/7/2000 4.9 9/7/2000 273.55 55.82653 9/7/2000 4.9 55.82653
9/8/2000 4.89 9/8/2000 272.7 55.76687 9/8/2000 4.89 55.76687
9/11/2000 4.86 9/11/2000 273.2 56.21399 9/11/2000 4.86 56.21399
9/12/2000 4.88 9/12/2000 272.8 55.90164 9/12/2000 4.88 55.90164
9/13/2000 4.86 9/13/2000 272.55 56.08025 9/13/2000 4.86 56.08025
9/14/2000 4.87 9/14/2000 272.1 55.87269 9/14/2000 4.87 55.87269
9/15/2000 4.85 9/15/2000 272.2 56.12371 9/15/2000 4.85 56.12371
9/18/2000 4.85 9/18/2000 271.55 55.98969 9/18/2000 4.85 55.98969
9/19/2000 4.86 9/19/2000 272 55.96708 9/19/2000 4.86 55.96708
9/20/2000 4.82 9/20/2000 269.2 55.85062 9/20/2000 4.82 55.85062
9/21/2000 4.85 9/21/2000 270.5 55.7732 9/21/2000 4.85 55.7732
9/22/2000 4.88 9/22/2000 271.9 55.71721 9/22/2000 4.88 55.71721
9/25/2000 4.89 9/25/2000 274.05 56.04294 9/25/2000 4.89 56.04294
9/26/2000 4.9 9/26/2000 274.1 55.93878 9/26/2000 4.9 55.93878
9/27/2000 4.93 9/27/2000 278.35 56.46045 9/27/2000 4.93 56.46045
9/28/2000 4.92 9/28/2000 275.3 55.95528 9/28/2000 4.92 55.95528
9/29/2000 4.86 9/29/2000 274 56.3786 9/29/2000 4.86 56.3786
10/2/2000 4.87 10/2/2000 273.15 56.0883 10/2/2000 4.87 56.0883
10/3/2000 4.88 10/3/2000 272 55.7377 10/3/2000 4.88 55.7377
10/4/2000 4.84 10/4/2000 270.5 55.88843 10/4/2000 4.84 55.88843
10/5/2000 4.86 10/5/2000 270.1 55.57613 10/5/2000 4.86 55.57613
10/6/2000 4.86 10/6/2000 269.4 55.4321 10/6/2000 4.86 55.4321
10/9/2000 4.86 10/9/2000 270.35 55.62757 10/9/2000 4.86 55.62757
10/10/2000 4.88 10/10/2000 272.5 55.84016 10/10/2000 4.88 55.84016
10/11/2000 4.86 10/11/2000 271 55.76132 10/11/2000 4.86 55.76132
10/12/2000 4.9 10/12/2000 276.4 56.40816 10/12/2000 4.9 56.40816
10/13/2000 4.86 10/13/2000 272.4 56.04938 10/13/2000 4.86 56.04938
10/16/2000 4.85 10/16/2000 271.8 56.04124 10/16/2000 4.85 56.04124
10/17/2000 4.83 10/17/2000 271 56.10766 10/17/2000 4.83 56.10766
10/18/2000 4.83 10/18/2000 270.4 55.98344 10/18/2000 4.83 55.98344
10/19/2000 4.82 10/19/2000 270.6 56.14108 10/19/2000 4.82 56.14108
10/20/2000 4.82 10/20/2000 271.2 56.26556 10/20/2000 4.82 56.26556
10/23/2000 4.76 10/23/2000 270.1 56.7437 10/23/2000 4.76 56.7437
10/24/2000 4.78 10/24/2000 270.05 56.49582 10/24/2000 4.78 56.49582
10/25/2000 4.74 10/25/2000 266.5 56.22363 10/25/2000 4.74 56.22363
10/26/2000 4.73 10/26/2000 265.1 56.04651 10/26/2000 4.73 56.04651
10/27/2000 4.74 10/27/2000 264.3 55.75949 10/27/2000 4.74 55.75949
10/30/2000 4.72 10/30/2000 264.6 56.05932 10/30/2000 4.72 56.05932
10/31/2000 4.73 10/31/2000 264.8 55.98309 10/31/2000 4.73 55.98309
11/1/2000 4.75 11/1/2000 264 55.57895 11/1/2000 4.75 55.57895
11/2/2000 4.7 11/2/2000 264.4 56.25532 11/2/2000 4.7 56.25532
11/3/2000 4.73 11/3/2000 264.9 56.00423 11/3/2000 4.73 56.00423
11/6/2000 4.75 11/6/2000 264.75 55.73684 11/6/2000 4.75 55.73684
11/7/2000 4.71 11/7/2000 264.15 56.0828 11/7/2000 4.71 56.0828
11/8/2000 4.72 11/8/2000 264.9 56.12288 11/8/2000 4.72 56.12288
11/9/2000 4.73 11/9/2000 265.5 56.13108 11/9/2000 4.73 56.13108
11/10/2000 4.68 11/10/2000 264.4 56.49573 11/10/2000 4.68 56.49573
11/13/2000 4.66 11/13/2000 264.2 56.69528 11/13/2000 4.66 56.69528
11/14/2000 4.66 11/14/2000 264.4 56.7382 11/14/2000 4.66 56.7382
11/15/2000 4.66 11/15/2000 265 56.86695 11/15/2000 4.66 56.86695
11/16/2000 4.65 11/16/2000 265.6 57.11828 11/16/2000 4.65 57.11828
11/17/2000 4.64 11/17/2000 265.55 57.2306 11/17/2000 4.64 57.2306
11/20/2000 4.63 11/20/2000 266.1 57.473 11/20/2000 4.63 57.473
11/21/2000 4.62 11/21/2000 265.6 57.48918 11/21/2000 4.62 57.48918
11/22/2000 4.62 11/22/2000 266.4 57.66234 11/22/2000 4.62 57.66234
11/23/2000 4.61 11/23/2000 265.75 57.64642 11/23/2000 4.61 57.64642
11/24/2000 4.61 11/24/2000 265.7 57.63557 11/24/2000 4.61 57.63557
11/27/2000 4.68 11/27/2000 269.8 57.64957 11/27/2000 4.68 57.64957
11/28/2000 4.69 11/28/2000 269.25 57.40938 11/28/2000 4.69 57.40938
11/29/2000 4.62 11/29/2000 266.7 57.72727 11/29/2000 4.62 57.72727
11/30/2000 4.68 11/30/2000 270.1 57.71368 11/30/2000 4.68 57.71368
12/1/2000 4.64 12/1/2000 269.15 58.00647 12/1/2000 4.64 58.00647
12/4/2000 4.71 12/4/2000 270.9 57.51592 12/4/2000 4.71 57.51592
12/5/2000 4.71 12/5/2000 270.1 57.34607 12/5/2000 4.71 57.34607
12/6/2000 4.77 12/6/2000 274.7 57.5891 12/6/2000 4.77 57.5891
12/7/2000 4.73 12/7/2000 273.5 57.82241 12/7/2000 4.73 57.82241
12/8/2000 4.65 12/8/2000 272.5 58.60215 12/8/2000 4.65 58.60215
12/11/2000 4.66 12/11/2000 270.3 58.00429 12/11/2000 4.66 58.00429
12/12/2000 4.67 12/12/2000 271.1 58.05139 12/12/2000 4.67 58.05139
12/13/2000 4.63 12/13/2000 268.95 58.08855 12/13/2000 4.63 58.08855
12/14/2000 4.61 12/14/2000 269.5 58.45987 12/14/2000 4.61 58.45987
12/15/2000 4.57 12/15/2000 270.65 59.22319 12/15/2000 4.57 59.22319
12/18/2000 4.59 12/18/2000 270 58.82353 12/18/2000 4.59 58.82353
12/19/2000 4.59 12/19/2000 270 58.82353 12/19/2000 4.59 58.82353
12/20/2000 4.6 12/20/2000 273.4 59.43478 12/20/2000 4.6 59.43478
12/21/2000 4.59 12/21/2000 274 59.69499 12/21/2000 4.59 59.69499
12/22/2000 4.61 12/22/2000 273.7 59.37093 12/22/2000 4.61 59.37093
12/25/2000 4.61 12/25/2000 273.55 59.33839 12/25/2000 4.61 59.33839
12/26/2000 4.63 12/26/2000 274.2 59.22246 12/26/2000 4.63 59.22246
12/27/2000 4.59 12/27/2000 275.3 59.97821 12/27/2000 4.59 59.97821
12/28/2000 4.58 12/28/2000 272.3 59.45415 12/28/2000 4.58 59.45415
12/29/2000 4.59 12/29/2000 272.15 59.29194 12/29/2000 4.59 59.29194
1/2/2001 4.56 1/2/2001 268.6 58.90351 1/2/2001 4.56 58.90351
1/3/2001 4.5 1/3/2001 268.4 59.64444 1/3/2001 4.5 59.64444
1/4/2001 4.54 1/4/2001 267.3 58.87665 1/4/2001 4.54 58.87665
1/5/2001 4.56 1/5/2001 267.85 58.73904 1/5/2001 4.56 58.73904
1/8/2001 4.56 1/8/2001 268.2 58.81579 1/8/2001 4.56 58.81579
1/9/2001 4.56 1/9/2001 267.6 58.68421 1/9/2001 4.56 58.68421
1/10/2001 4.54 1/10/2001 264.55 58.27093 1/10/2001 4.54 58.27093
1/11/2001 4.56 1/11/2001 263.9 57.87281 1/11/2001 4.56 57.87281
1/12/2001 4.62 1/12/2001 264 57.14286 1/12/2001 4.62 57.14286
1/15/2001 4.6 1/15/2001 263.4 57.26087 1/15/2001 4.6 57.26087
1/16/2001 4.67 1/16/2001 263.3 56.38116 1/16/2001 4.67 56.38116
1/17/2001 4.71 1/17/2001 263.45 55.93418 1/17/2001 4.71 55.93418
1/18/2001 4.79 1/18/2001 264.8 55.28184 1/18/2001 4.79 55.28184
1/19/2001 4.75 1/19/2001 264.6 55.70526 1/19/2001 4.75 55.70526
1/22/2001 4.78 1/22/2001 266.7 55.79498 1/22/2001 4.78 55.79498
1/23/2001 4.78 1/23/2001 266.3 55.7113 1/23/2001 4.78 55.7113
1/24/2001 4.76 1/24/2001 264.7 55.60924 1/24/2001 4.76 55.60924
1/25/2001 4.79 1/25/2001 264.7 55.26096 1/25/2001 4.79 55.26096
1/26/2001 4.8 1/26/2001 262.8 54.75 1/26/2001 4.8 54.75
1/29/2001 4.8 1/29/2001 262.9 54.77083 1/29/2001 4.8 54.77083
1/30/2001 4.8 1/30/2001 265.6 55.33333 1/30/2001 4.8 55.33333
1/31/2001 4.78 1/31/2001 265.6 55.56485 1/31/2001 4.78 55.56485
2/1/2001 4.78 2/1/2001 268.4 56.15063 2/1/2001 4.78 56.15063
2/2/2001 4.76 2/2/2001 267.25 56.14496 2/2/2001 4.76 56.14496
2/5/2001 4.68 2/5/2001 265.3 56.68803 2/5/2001 4.68 56.68803
2/6/2001 4.65 2/6/2001 263.4 56.64516 2/6/2001 4.65 56.64516
2/7/2001 4.61 2/7/2001 263.1 57.07158 2/7/2001 4.61 57.07158
2/8/2001 4.55 2/8/2001 260.65 57.28571 2/8/2001 4.55 57.28571
2/9/2001 4.54 2/9/2001 260.4 57.35683 2/9/2001 4.54 57.35683
2/12/2001 4.55 2/12/2001 261.1 57.38462 2/12/2001 4.55 57.38462
2/13/2001 4.55 2/13/2001 260.7 57.2967 2/13/2001 4.55 57.2967
2/14/2001 4.51 2/14/2001 259.65 57.57206 2/14/2001 4.51 57.57206
2/15/2001 4.52 2/15/2001 255.8 56.59292 2/15/2001 4.52 56.59292
2/16/2001 4.48 2/16/2001 258.7 57.74554 2/16/2001 4.48 57.74554
2/19/2001 4.5 2/19/2001 259.4 57.64444 2/19/2001 4.5 57.64444
2/20/2001 4.42 2/20/2001 256 57.91855 2/20/2001 4.42 57.91855
2/21/2001 4.41 2/21/2001 258.3 58.57143 2/21/2001 4.41 58.57143
2/22/2001 4.42 2/22/2001 258.8 58.55204 2/22/2001 4.42 58.55204
2/23/2001 4.43 2/23/2001 261.3 58.9842 2/23/2001 4.43 58.9842
2/26/2001 4.44 2/26/2001 266.6 60.04505 2/26/2001 4.44 60.04505
2/27/2001 4.42 2/27/2001 268 60.63348 2/27/2001 4.42 60.63348
2/28/2001 4.47 2/28/2001 267 59.73154 2/28/2001 4.47 59.73154
3/1/2001 4.4 3/1/2001 265.4 60.31818 3/1/2001 4.4 60.31818
3/2/2001 4.41 3/2/2001 262.5 59.52381 3/2/2001 4.41 59.52381
3/5/2001 4.42 3/5/2001 262.9 59.47964 3/5/2001 4.42 59.47964
3/6/2001 4.42 3/6/2001 260.5 58.93665 3/6/2001 4.42 58.93665
3/7/2001 4.44 3/7/2001 262.1 59.03153 3/7/2001 4.44 59.03153
3/8/2001 4.5 3/8/2001 266.2 59.15556 3/8/2001 4.5 59.15556
3/9/2001 4.5 3/9/2001 272 60.44444 3/9/2001 4.5 60.44444
3/12/2001 4.42 3/12/2001 272.3 61.60633 3/12/2001 4.42 61.60633
3/13/2001 4.43 3/13/2001 267.5 60.38375 3/13/2001 4.43 60.38375
3/14/2001 4.45 3/14/2001 262.8 59.05618 3/14/2001 4.45 59.05618
3/15/2001 4.35 3/15/2001 260.4 59.86207 3/15/2001 4.35 59.86207
3/16/2001 4.3 3/16/2001 258.5 60.11628 3/16/2001 4.3 60.11628
3/19/2001 4.32 3/19/2001 260.4 60.27778 3/19/2001 4.32 60.27778
3/20/2001 4.34 3/20/2001 261.4 60.23041 3/20/2001 4.34 60.23041
3/21/2001 4.33 3/21/2001 262.8 60.69284 3/21/2001 4.33 60.69284
3/22/2001 4.35 3/22/2001 261.7 60.16092 3/22/2001 4.35 60.16092
3/23/2001 4.35 3/23/2001 262.1 60.25287 3/23/2001 4.35 60.25287
3/26/2001 4.37 3/26/2001 262.4 60.04577 3/26/2001 4.37 60.04577
3/27/2001 4.43 3/27/2001 261.2 58.96163 3/27/2001 4.43 58.96163
3/28/2001 4.37 3/28/2001 259.8 59.4508 3/28/2001 4.37 59.4508
3/29/2001 4.32 3/29/2001 258.8 59.90741 3/29/2001 4.32 59.90741
3/30/2001 4.29 3/30/2001 257.7 60.06993 3/30/2001 4.29 60.06993
4/2/2001 4.32 4/2/2001 255.3 59.09722 4/2/2001 4.32 59.09722
4/3/2001 4.3 4/3/2001 256.8 59.72093 4/3/2001 4.3 59.72093
4/4/2001 4.34 4/4/2001 258.5 59.56221 4/4/2001 4.34 59.56221
4/5/2001 4.35 4/5/2001 258.3 59.37931 4/5/2001 4.35 59.37931
4/6/2001 4.34 4/6/2001 259.65 59.82719 4/6/2001 4.34 59.82719
4/9/2001 4.32 4/9/2001 258.25 59.78009 4/9/2001 4.32 59.78009
4/10/2001 4.32 4/10/2001 257.3 59.56019 4/10/2001 4.32 59.56019
4/11/2001 4.37 4/11/2001 258.5 59.15332 4/11/2001 4.37 59.15332
4/12/2001 4.37 4/12/2001 259.9 59.47368 4/12/2001 4.37 59.47368
4/13/2001 4.37 4/13/2001 259.9 59.47368 4/13/2001 4.37 59.47368
4/16/2001 4.44 4/16/2001 263.15 59.26802 4/16/2001 4.44 59.26802
4/17/2001 4.37 4/17/2001 260.75 59.66819 4/17/2001 4.37 59.66819
4/18/2001 4.38 4/18/2001 261 59.58904 4/18/2001 4.38 59.58904
4/19/2001 4.44 4/19/2001 265.25 59.74099 4/19/2001 4.44 59.74099
4/20/2001 4.44 4/20/2001 264.4 59.54955 4/20/2001 4.44 59.54955
4/23/2001 4.45 4/23/2001 263.25 59.1573 4/23/2001 4.45 59.1573
4/24/2001 4.44 4/24/2001 264.05 59.47072 4/24/2001 4.44 59.47072
4/25/2001 4.37 4/25/2001 262.1 59.97712 4/25/2001 4.37 59.97712
4/26/2001 4.38 4/26/2001 263.9 60.25114 4/26/2001 4.38 60.25114
4/27/2001 4.36 4/27/2001 263.8 60.50459 4/27/2001 4.36 60.50459
4/30/2001 4.33 4/30/2001 263.8 60.92379 4/30/2001 4.33 60.92379
5/1/2001 4.36 5/1/2001 264.1 60.57339 5/1/2001 4.36 60.57339
5/2/2001 4.37 5/2/2001 265.1 60.66362 5/2/2001 4.37 60.66362
5/3/2001 4.34 5/3/2001 265.9 61.26728 5/3/2001 4.34 61.26728
5/4/2001 4.34 5/4/2001 265.9 61.26728 5/4/2001 4.34 61.26728
5/7/2001 4.31 5/7/2001 265.85 61.68213 5/7/2001 4.31 61.68213
5/8/2001 4.32 5/8/2001 264.7 61.27315 5/8/2001 4.32 61.27315
5/9/2001 4.4 5/9/2001 269.65 61.28409 5/9/2001 4.4 61.28409
5/10/2001 4.34 5/10/2001 268.75 61.92396 5/10/2001 4.34 61.92396
5/11/2001 4.33 5/11/2001 267.8 61.84758 5/11/2001 4.33 61.84758
5/14/2001 4.34 5/14/2001 268.3 61.82028 5/14/2001 4.34 61.82028
5/15/2001 4.31 5/15/2001 268.15 62.21578 5/15/2001 4.31 62.21578
5/16/2001 4.455 5/16/2001 271.95 61.04377 5/16/2001 4.455 61.04377
5/17/2001 4.475 5/17/2001 273.3 61.07263 5/17/2001 4.475 61.07263
5/18/2001 4.565 5/18/2001 286 62.6506 5/18/2001 4.565 62.6506
5/21/2001 4.54 5/21/2001 285.15 62.80837 5/21/2001 4.54 62.80837
5/22/2001 4.555 5/22/2001 285 62.56861 5/22/2001 4.555 62.56861
5/23/2001 4.565 5/23/2001 283.5 62.10296 5/23/2001 4.565 62.10296
5/24/2001 4.605 5/24/2001 278.9 60.5646 5/24/2001 4.605 60.5646
5/25/2001 4.55 5/25/2001 277.4 60.96703 5/25/2001 4.55 60.96703
5/28/2001 4.55 5/28/2001 277.4 60.96703 5/28/2001 4.55 60.96703
5/29/2001 4.52 5/29/2001 273.6 60.53097 5/29/2001 4.52 60.53097
5/30/2001 4.43 5/30/2001 265.8 60 5/30/2001 4.43 60
5/31/2001 4.39 5/31/2001 265.8 60.5467 5/31/2001 4.39 60.5467
6/1/2001 4.41 6/1/2001 266.75 60.48753 6/1/2001 4.41 60.48753
6/4/2001 4.32 6/4/2001 265.3 61.41204 6/4/2001 4.32 61.41204
6/5/2001 4.34 6/5/2001 266.1 61.31336 6/5/2001 4.34 61.31336
6/6/2001 4.34 6/6/2001 266 61.29032 6/6/2001 4.34 61.29032
6/7/2001 4.34 6/7/2001 266.1 61.31336 6/7/2001 4.34 61.31336
6/8/2001 4.37 6/8/2001 273 62.4714 6/8/2001 4.37 62.4714
6/11/2001 4.34 6/11/2001 267.75 61.69355 6/11/2001 4.34 61.69355
6/12/2001 4.38 6/12/2001 271.6 62.00913 6/12/2001 4.38 62.00913
6/13/2001 4.41 6/13/2001 272.4 61.76871 6/13/2001 4.41 61.76871
6/14/2001 4.47 6/14/2001 275.4 61.61074 6/14/2001 4.47 61.61074
6/15/2001 4.4 6/15/2001 270.9 61.56818 6/15/2001 4.4 61.56818
6/18/2001 4.43 6/18/2001 272.7 61.55756 6/18/2001 4.43 61.55756
6/19/2001 4.41 6/19/2001 273.4 61.99546 6/19/2001 4.41 61.99546
6/20/2001 4.35 6/20/2001 272.4 62.62069 6/20/2001 4.35 62.62069
6/21/2001 4.33 6/21/2001 272.6 62.95612 6/21/2001 4.33 62.95612
6/22/2001 4.3 6/22/2001 272.3 63.32558 6/22/2001 4.3 63.32558
6/25/2001 4.31 6/25/2001 273.75 63.51508 6/25/2001 4.31 63.51508
6/26/2001 4.36 6/26/2001 276 63.30275 6/26/2001 4.36 63.30275
6/27/2001 4.32 6/27/2001 272 62.96296 6/27/2001 4.32 62.96296
6/28/2001 4.3 6/28/2001 269.1 62.5814 6/28/2001 4.3 62.5814
6/29/2001 4.3 6/29/2001 270.6 62.93023 6/29/2001 4.3 62.93023
7/2/2001 4.28 7/2/2001 269.1 62.87383 7/2/2001 4.28 62.87383
7/3/2001 4.26 7/3/2001 267.7 62.84038 7/3/2001 4.26 62.84038
7/4/2001 4.27 7/4/2001 267.7 62.69321 7/4/2001 4.27 62.69321
7/5/2001 4.22 7/5/2001 265.1 62.81991 7/5/2001 4.22 62.81991
7/6/2001 4.26 7/6/2001 266 62.44131 7/6/2001 4.26 62.44131
7/9/2001 4.23 7/9/2001 266.4 62.97872 7/9/2001 4.23 62.97872
7/10/2001 4.25 7/10/2001 266.1 62.61176 7/10/2001 4.25 62.61176
7/11/2001 4.25 7/11/2001 268.5 63.17647 7/11/2001 4.25 63.17647
7/12/2001 4.26 7/12/2001 266.6 62.58216 7/12/2001 4.26 62.58216
7/13/2001 4.31 7/13/2001 267.1 61.97216 7/13/2001 4.31 61.97216
7/16/2001 4.21 7/16/2001 266.9 63.39667 7/16/2001 4.21 63.39667
7/17/2001 4.24 7/17/2001 268.2 63.25472 7/17/2001 4.24 63.25472
7/18/2001 4.27 7/18/2001 270.5 63.34895 7/18/2001 4.27 63.34895
7/19/2001 4.23 7/19/2001 269.2 63.64066 7/19/2001 4.23 63.64066
7/20/2001 4.23 7/20/2001 269.9 63.80615 7/20/2001 4.23 63.80615
7/23/2001 4.25 7/23/2001 268.6 63.2 7/23/2001 4.25 63.2
7/24/2001 4.25 7/24/2001 269.5 63.41176 7/24/2001 4.25 63.41176
7/25/2001 4.22 7/25/2001 267.7 63.43602 7/25/2001 4.22 63.43602
7/26/2001 4.25 7/26/2001 266.4 62.68235 7/26/2001 4.25 62.68235
7/27/2001 4.22 7/27/2001 267.6 63.41232 7/27/2001 4.22 63.41232
7/30/2001 4.21 7/30/2001 265 62.94537 7/30/2001 4.21 62.94537
7/31/2001 4.23 7/31/2001 266.6 63.026 7/31/2001 4.23 63.026
8/1/2001 4.23 8/1/2001 267.3 63.19149 8/1/2001 4.23 63.19149
8/2/2001 4.24 8/2/2001 267.5 63.08962 8/2/2001 4.24 63.08962
8/3/2001 4.23 8/3/2001 268.2 63.40426 8/3/2001 4.23 63.40426
8/6/2001 4.2 8/6/2001 267.5 63.69048 8/6/2001 4.2 63.69048
8/7/2001 4.18 8/7/2001 267.4 63.97129 8/7/2001 4.18 63.97129
8/8/2001 4.16 8/8/2001 268.1 64.44712 8/8/2001 4.16 64.44712
8/9/2001 4.21 8/9/2001 273.3 64.91686 8/9/2001 4.21 64.91686
8/10/2001 4.14 8/10/2001 274 66.18357 8/10/2001 4.14 66.18357
8/13/2001 4.15 8/13/2001 275.8 66.45783 8/13/2001 4.15 66.45783
8/14/2001 4.21 8/14/2001 276.2 65.6057 8/14/2001 4.21 65.6057
8/15/2001 4.16 8/15/2001 275.8 66.29808 8/15/2001 4.16 66.29808
8/16/2001 4.21 8/16/2001 275.1 65.34442 8/16/2001 4.21 65.34442
8/17/2001 4.27 8/17/2001 279 65.33958 8/17/2001 4.27 65.33958
8/20/2001 4.15 8/20/2001 275.9 66.48193 8/20/2001 4.15 66.48193
8/21/2001 4.2 8/21/2001 274.8 65.42857 8/21/2001 4.2 65.42857
8/22/2001 4.21 8/22/2001 274.3 65.15439 8/22/2001 4.21 65.15439
8/23/2001 4.22 8/23/2001 275.3 65.23697 8/23/2001 4.22 65.23697
8/24/2001 4.19 8/24/2001 272.6 65.05967 8/24/2001 4.19 65.05967
8/27/2001 4.2 8/27/2001 272.6 64.90476 8/27/2001 4.2 64.90476
8/28/2001 4.19 8/28/2001 272 64.91647 8/28/2001 4.19 64.91647
8/29/2001 4.19 8/29/2001 273.5 65.27446 8/29/2001 4.19 65.27446
8/30/2001 4.17 8/30/2001 275 65.94724 8/30/2001 4.17 65.94724
 8/31/2001 4.18 8/31/2001 274.2 65.59809 8/31/2001 4.18 65.59809
9/3/2001 4.19 9/3/2001 273.25 65.2148 9/3/2001 4.19 65.2148
9/4/2001 4.17 9/4/2001 271.9 65.20384 9/4/2001 4.17 65.20384
9/5/2001 4.17 9/5/2001 271.75 65.16787 9/5/2001 4.17 65.16787
9/6/2001 4.16 9/6/2001 272.65 65.54087 9/6/2001 4.16 65.54087
9/7/2001 4.17 9/7/2001 272.9 65.44365 9/7/2001 4.17 65.44365
9/10/2001 4.17 9/10/2001 271.5 65.10791 9/10/2001 4.17 65.10791
9/11/2001 4.25 9/11/2001 286 67.29412 9/11/2001 4.25 67.29412
9/12/2001 4.22 9/12/2001 278 65.87678 9/12/2001 4.22 65.87678
9/13/2001 4.21 9/13/2001 281 66.74584 9/13/2001 4.21 66.74584
9/14/2001 4.28 9/14/2001 285.3 66.65888 9/14/2001 4.28 66.65888
9/17/2001 4.37 9/17/2001 289.2 66.17849 9/17/2001 4.37 66.17849
9/18/2001 4.41 9/18/2001 287.5 65.19274 9/18/2001 4.41 65.19274
9/19/2001 4.67 9/19/2001 289.9 62.07709 9/19/2001 4.67 62.07709
9/20/2001 4.5 9/20/2001 288.4 64.08889 9/20/2001 4.5 64.08889
9/21/2001 4.59 9/21/2001 291.2 63.44227 9/21/2001 4.59 63.44227
9/24/2001 4.56 9/24/2001 289 63.37719 9/24/2001 4.56 63.37719
9/25/2001 4.51 9/25/2001 289.25 64.13525 9/25/2001 4.51 64.13525
9/26/2001 4.58 9/26/2001 292.5 63.86463 9/26/2001 4.58 63.86463
9/27/2001 4.58 9/27/2001 291.4 63.62445 9/27/2001 4.58 63.62445
9/28/2001 4.63 9/28/2001 292.45 63.16415 9/28/2001 4.63 63.16415
10/1/2001 4.64 10/1/2001 291.45 62.8125 10/1/2001 4.64 62.8125
10/2/2001 4.6 10/2/2001 289.2 62.86957 10/2/2001 4.6 62.86957
10/3/2001 4.59 10/3/2001 289.2 63.00654 10/3/2001 4.59 63.00654
10/4/2001 4.63 10/4/2001 289.6 62.5486 10/4/2001 4.63 62.5486
10/5/2001 4.65 10/5/2001 290.75 62.52688 10/5/2001 4.65 62.52688
10/8/2001 4.63 10/8/2001 291.65 62.99136 10/8/2001 4.63 62.99136
10/9/2001 4.51 10/9/2001 287.75 63.80266 10/9/2001 4.51 63.80266
10/10/2001 4.41 10/10/2001 284.6 64.53515 10/10/2001 4.41 64.53515
10/11/2001 4.4 10/11/2001 281 63.86364 10/11/2001 4.4 63.86364
10/12/2001 4.44 10/12/2001 284.2 64.00901 10/12/2001 4.44 64.00901
10/15/2001 4.38 10/15/2001 281.2 64.20091 10/15/2001 4.38 64.20091
10/16/2001 4.34 10/16/2001 281.1 64.76959 10/16/2001 4.34 64.76959
10/17/2001 4.35 10/17/2001 282.2 64.87356 10/17/2001 4.35 64.87356
10/18/2001 4.25 10/18/2001 279.2 65.69412 10/18/2001 4.25 65.69412
10/19/2001 4.25 10/19/2001 279.4 65.74118 10/19/2001 4.25 65.74118
10/22/2001 4.22 10/22/2001 275.3 65.23697 10/22/2001 4.22 65.23697
10/23/2001 4.22 10/23/2001 275.7 65.33175 10/23/2001 4.22 65.33175
10/24/2001 4.21 10/24/2001 275.2 65.36817 10/24/2001 4.21 65.36817
10/25/2001 4.2 10/25/2001 277 65.95238 10/25/2001 4.2 65.95238
10/26/2001 4.2 10/26/2001 277.1 65.97619 10/26/2001 4.2 65.97619
10/29/2001 4.23 10/29/2001 278.6 65.86288 10/29/2001 4.23 65.86288
10/30/2001 4.25 10/30/2001 280.1 65.90588 10/30/2001 4.25 65.90588
10/31/2001 4.21 10/31/2001 279.4 66.3658 10/31/2001 4.21 66.3658
11/1/2001 4.21 11/1/2001 279.7 66.43705 11/1/2001 4.21 66.43705
 11/2/2001 4.13 11/2/2001 279.7 67.72397 11/2/2001 4.13 67.72397
11/5/2001 4.1 11/5/2001 278.6 67.95122 11/5/2001 4.1 67.95122
11/6/2001 4.14 11/6/2001 279.65 67.54831 11/6/2001 4.14 67.54831
11/7/2001 4.15 11/7/2001 280.2 67.51807 11/7/2001 4.15 67.51807
11/8/2001 4.09 11/8/2001 277.4 67.82396 11/8/2001 4.09 67.82396
11/9/2001 4.09 11/9/2001 277.2 67.77506 11/9/2001 4.09 67.77506
11/12/2001 4.14 11/12/2001 278 67.14976 11/12/2001 4.14 67.14976
11/13/2001 4.15 11/13/2001 277.5 66.86747 11/13/2001 4.15 66.86747
11/14/2001 4.16 11/14/2001 277.1 66.61058 11/14/2001 4.16 66.61058
11/15/2001 4.13 11/15/2001 274.9 66.56174 11/15/2001 4.13 66.56174
11/16/2001 4.11 11/16/2001 274.6 66.81265 11/16/2001 4.11 66.81265
11/19/2001 4.07 11/19/2001 272.75 67.01474 11/19/2001 4.07 67.01474
11/20/2001 4.08 11/20/2001 273.05 66.92402 11/20/2001 4.08 66.92402
11/21/2001 4.05 11/21/2001 273.1 67.4321 11/21/2001 4.05 67.4321
11/22/2001 4.05 11/22/2001 272.6 67.30864 11/22/2001 4.05 67.30864
11/23/2001 4.09 11/23/2001 272.65 66.66259 11/23/2001 4.09 66.66259
11/26/2001 4.05 11/26/2001 272.9 67.38272 11/26/2001 4.05 67.38272
11/27/2001 4.06 11/27/2001 273.4 67.3399 11/27/2001 4.06 67.3399
11/28/2001 4.14 11/28/2001 274.1 66.20773 11/28/2001 4.14 66.20773
11/29/2001 4.1 11/29/2001 273.8 66.78049 11/29/2001 4.1 66.78049
11/30/2001 4.16 11/30/2001 274.15 65.90144 11/30/2001 4.16 65.90144
12/3/2001 4.23 12/3/2001 277.3 65.55556 12/3/2001 4.23 65.55556
12/4/2001 4.16 12/4/2001 275.5 66.22596 12/4/2001 4.16 66.22596
12/5/2001 4.21 12/5/2001 273.9 65.05938 12/5/2001 4.21 65.05938
12/6/2001 4.23 12/6/2001 274.3 64.84634 12/6/2001 4.23 64.84634
12/7/2001 4.28 12/7/2001 274.3 64.08879 12/7/2001 4.28 64.08879
12/10/2001 4.25 12/10/2001 272.5 64.11765 12/10/2001 4.25 64.11765
12/11/2001 4.29 12/11/2001 272.5 63.51981 12/11/2001 4.29 63.51981
12/12/2001 4.27 12/12/2001 274 64.16862 12/12/2001 4.27 64.16862
12/13/2001 4.3 12/13/2001 274 63.72093 12/13/2001 4.3 63.72093
12/14/2001 4.41 12/14/2001 278.2 63.0839 12/14/2001 4.41 63.0839
12/17/2001 4.4 12/17/2001 277.6 63.09091 12/17/2001 4.4 63.09091
12/18/2001 4.46 12/18/2001 280.1 62.80269 12/18/2001 4.46 62.80269
12/19/2001 4.36 12/19/2001 275.7 63.23394 12/19/2001 4.36 63.23394
12/20/2001 4.45 12/20/2001 275.9 62 12/20/2001 4.45 62
12/21/2001 4.51 12/21/2001 277.9 61.61863 12/21/2001 4.51 61.61863
12/24/2001 4.53 12/24/2001 277.8 61.3245 12/24/2001 4.53 61.3245
12/25/2001 4.53 12/25/2001 279 61.5894 12/25/2001 4.53 61.5894
12/26/2001 4.55 12/26/2001 279 61.31868 12/26/2001 4.55 61.31868
12/27/2001 4.52 12/27/2001 276.8 61.23894 12/27/2001 4.52 61.23894
12/28/2001 4.53 12/28/2001 276.3 60.99338 12/28/2001 4.53 60.99338
12/31/2001 4.61 12/31/2001 278.7 60.45553 12/31/2001 4.61 60.45553
1/2/2002 4.57 1/2/2002 278.6 60.9628 1/2/2002 4.57 60.9628
1/3/2002 4.64 1/3/2002 278.2 59.9569 1/3/2002 4.64 59.9569
1/4/2002 4.69 1/4/2002 278.7 59.42431 1/4/2002 4.69 59.42431
 1/7/2002 4.74 1/7/2002 278.5 58.75527 1/7/2002 4.74 58.75527
1/8/2002 4.72 1/8/2002 278.8 59.0678 1/8/2002 4.72 59.0678
1/9/2002 4.8 1/9/2002 283.1 58.97917 1/9/2002 4.8 58.97917
1/10/2002 4.76 1/10/2002 286.5 60.18908 1/10/2002 4.76 60.18908
1/11/2002 4.75 1/11/2002 287.3 60.48421 1/11/2002 4.75 60.48421
1/14/2002 4.55 1/14/2002 285.1 62.65934 1/14/2002 4.55 62.65934
1/15/2002 4.61 1/15/2002 284.3 61.67028 1/15/2002 4.61 61.67028
1/16/2002 4.61 1/16/2002 287.3 62.32104 1/16/2002 4.61 62.32104
1/17/2002 4.49 1/17/2002 284.2 63.29621 1/17/2002 4.49 63.29621
1/18/2002 4.36 1/18/2002 283.3 64.97706 1/18/2002 4.36 64.97706
1/21/2002 4.33 1/21/2002 282.3 65.1963 1/21/2002 4.33 65.1963
1/22/2002 4.3 1/22/2002 281.55 65.47674 1/22/2002 4.3 65.47674
1/23/2002 4.26 1/23/2002 279 65.49296 1/23/2002 4.26 65.49296
1/24/2002 4.27 1/24/2002 278.55 65.23419 1/24/2002 4.27 65.23419
1/25/2002 4.31 1/25/2002 279.2 64.77958 1/25/2002 4.31 64.77958
1/28/2002 4.26 1/28/2002 278.8 65.44601 1/28/2002 4.26 65.44601
1/29/2002 4.3 1/29/2002 281.6 65.48837 1/29/2002 4.3 65.48837
1/30/2002 4.29 1/30/2002 281.8 65.68765 1/30/2002 4.29 65.68765
1/31/2002 4.23 1/31/2002 282.1 66.69031 1/31/2002 4.23 66.69031
2/1/2002 4.31 2/1/2002 286 66.35731 2/1/2002 4.31 66.35731
2/4/2002 4.29 2/4/2002 289.4 67.45921 2/4/2002 4.29 67.45921
2/5/2002 4.4 2/5/2002 297.5 67.61364 2/5/2002 4.4 67.61364
2/6/2002 4.38 2/6/2002 296.4 67.67123 2/6/2002 4.38 67.67123
2/7/2002 4.37 2/7/2002 299.8 68.60412 2/7/2002 4.37 68.60412
2/8/2002 4.45 2/8/2002 303.5 68.20225 2/8/2002 4.45 68.20225
2/11/2002 4.42 2/11/2002 299.2 67.69231 2/11/2002 4.42 67.69231
2/12/2002 4.47 2/12/2002 300 67.11409 2/12/2002 4.47 67.11409
2/13/2002 4.51 2/13/2002 299 66.29712 2/13/2002 4.51 66.29712
2/14/2002 4.55 2/14/2002 299.8 65.89011 2/14/2002 4.55 65.89011
2/15/2002 4.55 2/15/2002 297.6 65.40659 2/15/2002 4.55 65.40659
2/18/2002 4.52 2/18/2002 297.5 65.81858 2/18/2002 4.52 65.81858
2/19/2002 4.48 2/19/2002 292.75 65.34598 2/19/2002 4.48 65.34598
2/20/2002 4.41 2/20/2002 291.2 66.03175 2/20/2002 4.41 66.03175
2/21/2002 4.43 2/21/2002 292.5 66.02709 2/21/2002 4.43 66.02709
2/22/2002 4.4 2/22/2002 292.5 66.47727 2/22/2002 4.4 66.47727
2/25/2002 4.38 2/25/2002 292.3 66.73516 2/25/2002 4.38 66.73516
2/26/2002 4.43 2/26/2002 297.5 67.15576 2/26/2002 4.43 67.15576
2/27/2002 4.45 2/27/2002 295.9 66.49438 2/27/2002 4.45 66.49438
2/28/2002 4.5 2/28/2002 296.7 65.93333 2/28/2002 4.5 65.93333
3/1/2002 4.56 3/1/2002 297.9 65.32895 3/1/2002 4.56 65.32895
3/4/2002 4.6 3/4/2002 296.6 64.47826 3/4/2002 4.6 64.47826
3/5/2002 4.55 3/5/2002 293.7 64.54945 3/5/2002 4.55 64.54945
3/6/2002 4.52 3/6/2002 293.1 64.84513 3/6/2002 4.52 64.84513
3/7/2002 4.46 3/7/2002 290 65.02242 3/7/2002 4.46 65.02242
3/8/2002 4.5 3/8/2002 289.5 64.33333 3/8/2002 4.5 64.33333
3/11/2002 4.48 3/11/2002 290.6 64.86607 3/11/2002 4.48 64.86607
3/12/2002 4.49 3/12/2002 293.8 65.4343 3/12/2002 4.49 65.4343
3/13/2002 4.52 3/13/2002 293.3 64.88938 3/13/2002 4.52 64.88938
3/14/2002 4.5 3/14/2002 290.9 64.64444 3/14/2002 4.5 64.64444
3/15/2002 4.48 3/15/2002 289.8 64.6875 3/15/2002 4.48 64.6875
3/18/2002 4.5 3/18/2002 292.2 64.93333 3/18/2002 4.5 64.93333
3/19/2002 4.52 3/19/2002 292.75 64.7677 3/19/2002 4.52 64.7677
3/20/2002 4.52 3/20/2002 292.2 64.64602 3/20/2002 4.52 64.64602
3/21/2002 4.5 3/21/2002 292.9 65.08889 3/21/2002 4.5 65.08889
3/22/2002 4.53 3/22/2002 297.5 65.67329 3/22/2002 4.53 65.67329
3/25/2002 4.58 3/25/2002 298 65.0655 3/25/2002 4.58 65.0655
3/26/2002 4.59 3/26/2002 296.4 64.57516 3/26/2002 4.59 64.57516
3/27/2002 4.67 3/27/2002 301.9 64.64668 3/27/2002 4.67 64.64668
3/28/2002 4.63 3/28/2002 302.4 65.31317 3/28/2002 4.63 65.31317
3/29/2002 4.63 3/29/2002 302.45 65.32397 3/29/2002 4.63 65.32397
4/1/2002 4.67 4/1/2002 303.1 64.90364 4/1/2002 4.67 64.90364
4/2/2002 4.73 4/2/2002 305.6 64.60888 4/2/2002 4.73 64.60888
4/3/2002 4.65 4/3/2002 302.5 65.05376 4/3/2002 4.65 65.05376
4/4/2002 4.62 4/4/2002 300.75 65.0974 4/4/2002 4.62 65.0974
4/5/2002 4.57 4/5/2002 299.8 65.60175 4/5/2002 4.57 65.60175
4/8/2002 4.56 4/8/2002 300.1 65.8114 4/8/2002 4.56 65.8114
4/9/2002 4.54 4/9/2002 298.3 65.70485 4/9/2002 4.54 65.70485
4/10/2002 4.61 4/10/2002 301.5 65.4013 4/10/2002 4.61 65.4013
4/11/2002 4.57 4/11/2002 302.35 66.15974 4/11/2002 4.57 66.15974
4/12/2002 4.58 4/12/2002 301.9 65.91703 4/12/2002 4.58 65.91703
4/15/2002 4.46 4/15/2002 299.6 67.17489 4/15/2002 4.46 67.17489
4/16/2002 4.41 4/16/2002 298 67.5737 4/16/2002 4.41 67.5737
4/17/2002 4.45 4/17/2002 301.8 67.82022 4/17/2002 4.45 67.82022
4/18/2002 4.5 4/18/2002 303.4 67.42222 4/18/2002 4.5 67.42222
4/19/2002 4.49 4/19/2002 302.1 67.28285 4/19/2002 4.49 67.28285
4/22/2002 4.55 4/22/2002 302.65 66.51648 4/22/2002 4.55 66.51648
4/23/2002 4.57 4/23/2002 303.4 66.3895 4/23/2002 4.57 66.3895
4/24/2002 4.56 4/24/2002 303.8 66.62281 4/24/2002 4.56 66.62281
4/25/2002 4.61 4/25/2002 307.4 66.68113 4/25/2002 4.61 66.68113
4/26/2002 4.64 4/26/2002 311.1 67.04741 4/26/2002 4.64 67.04741
4/29/2002 4.62 4/29/2002 310.8 67.27273 4/29/2002 4.62 67.27273
4/30/2002 4.53 4/30/2002 308.1 68.01325 4/30/2002 4.53 68.01325
5/1/2002 4.53 5/1/2002 308.5 68.10155 5/1/2002 4.53 68.10155
5/2/2002 4.54 5/2/2002 307.6 67.7533 5/2/2002 4.54 67.7533
5/3/2002 4.6 5/3/2002 311.7 67.76087 5/3/2002 4.6 67.76087
5/6/2002 4.61 5/6/2002 312.45 67.77657 5/6/2002 4.61 67.77657
5/7/2002 4.62 5/7/2002 311.2 67.35931 5/7/2002 4.62 67.35931
5/8/2002 4.58 5/8/2002 307.95 67.23799 5/8/2002 4.58 67.23799
5/9/2002 4.62 5/9/2002 309.35 66.95887 5/9/2002 4.62 66.95887
5/10/2002 4.66 5/10/2002 310.8 66.69528 5/10/2002 4.66 66.69528
5/13/2002 4.61 5/13/2002 310.55 67.36443 5/13/2002 4.61 67.36443
5/14/2002 4.6 5/14/2002 307.4 66.82609 5/14/2002 4.6 66.82609
5/15/2002 4.63 5/15/2002 308.8 66.69546 5/15/2002 4.63 66.69546
5/16/2002 4.63 5/16/2002 309.65 66.87905 5/16/2002 4.63 66.87905
5/17/2002 4.66 5/17/2002 310.75 66.68455 5/17/2002 4.66 66.68455
5/20/2002 4.77 5/20/2002 315.5 66.14256 5/20/2002 4.77 66.14256
5/21/2002 4.82 5/21/2002 315.9 65.53942 5/21/2002 4.82 65.53942
5/22/2002 4.82 5/22/2002 317.65 65.90249 5/22/2002 4.82 65.90249
5/23/2002 4.88 5/23/2002 321.75 65.93238 5/23/2002 4.88 65.93238
5/24/2002 4.86 5/24/2002 320.35 65.91564 5/24/2002 4.86 65.91564
5/27/2002 4.79 5/27/2002 320 66.80585 5/27/2002 4.79 66.80585
5/28/2002 4.86 5/28/2002 324.1 66.68724 5/28/2002 4.86 66.68724
5/29/2002 4.92 5/29/2002 324.9 66.03659 5/29/2002 4.92 66.03659
5/30/2002 4.95 5/30/2002 324.75 65.60606 5/30/2002 4.95 65.60606
5/31/2002 5 5/31/2002 326.3 65.26 5/31/2002 5 65.26
6/3/2002 5.07 6/3/2002 327.85 64.66469 6/3/2002 5.07 64.66469
6/4/2002 5.06 6/4/2002 324 64.03162 6/4/2002 5.06 64.03162
6/5/2002 4.93 6/5/2002 321.15 65.14199 6/5/2002 4.93 65.14199
6/6/2002 4.98 6/6/2002 325.1 65.28112 6/6/2002 4.98 65.28112
6/7/2002 4.965 6/7/2002 323.75 65.20645 6/7/2002 4.965 65.20645
6/10/2002 4.91 6/10/2002 318.8 64.92872 6/10/2002 4.91 64.92872
6/11/2002 4.89 6/11/2002 320.95 65.63395 6/11/2002 4.89 65.63395
6/12/2002 4.89 6/12/2002 319 65.23517 6/12/2002 4.89 65.23517
6/13/2002 4.83 6/13/2002 317.9 65.81781 6/13/2002 4.83 65.81781
6/14/2002 4.85 6/14/2002 319.15 65.80412 6/14/2002 4.85 65.80412
6/17/2002 4.81 6/17/2002 317 65.90437 6/17/2002 4.81 65.90437
6/18/2002 4.85 6/18/2002 319.8 65.93814 6/18/2002 4.85 65.93814
6/19/2002 4.86 6/19/2002 320.6 65.96708 6/19/2002 4.86 65.96708
6/20/2002 4.87 6/20/2002 323.7 66.46817 6/20/2002 4.87 66.46817
6/21/2002 4.84 6/21/2002 324.4 67.02479 6/21/2002 4.84 67.02479
6/24/2002 4.85 6/24/2002 322.2 66.43299 6/24/2002 4.85 66.43299
6/25/2002 4.83 6/25/2002 321.1 66.48033 6/25/2002 4.83 66.48033
6/26/2002 4.83 6/26/2002 319 66.04555 6/26/2002 4.83 66.04555
6/27/2002 4.85 6/27/2002 318 65.56701 6/27/2002 4.85 65.56701
6/28/2002 4.82 6/28/2002 314.25 65.1971 6/28/2002 4.82 65.1971
7/1/2002 4.86 7/1/2002 314.9 64.79424 7/1/2002 4.86 64.79424
7/2/2002 4.93 7/2/2002 312.75 63.43813 7/2/2002 4.93 63.43813
7/3/2002 4.93 7/3/2002 310.95 63.07302 7/3/2002 4.93 63.07302
7/4/2002 4.9 7/4/2002 310.5 63.36735 7/4/2002 4.9 63.36735
7/5/2002 4.92 7/5/2002 311.25 63.2622 7/5/2002 4.92 63.2622
7/8/2002 4.96 7/8/2002 312.6 63.02419 7/8/2002 4.96 63.02419
7/9/2002 5.04 7/9/2002 316.4 62.77778 7/9/2002 5.04 62.77778
7/10/2002 5.04 7/10/2002 315.95 62.68849 7/10/2002 5.04 62.68849
7/11/2002 5.04 7/11/2002 316.35 62.76786 7/11/2002 5.04 62.76786
7/12/2002 5.035 7/12/2002 315.75 62.71102 7/12/2002 5.035 62.71102
7/15/2002 5.06 7/15/2002 317.9 62.82609 7/15/2002 5.06 62.82609
7/16/2002 5.01 7/16/2002 318 63.47305 7/16/2002 5.01 63.47305
7/17/2002 4.97 7/17/2002 317.4 63.86318 7/17/2002 4.97 63.86318
7/18/2002 4.97 7/18/2002 317.65 63.91348 7/18/2002 4.97 63.91348
7/19/2002 5.04 7/19/2002 323.7 64.22619 7/19/2002 5.04 64.22619
7/22/2002 5.01 7/22/2002 322.85 64.44112 7/22/2002 5.01 64.44112
7/23/2002 4.87 7/23/2002 313 64.27105 7/23/2002 4.87 64.27105
7/24/2002 4.83 7/24/2002 310.5 64.28571 7/24/2002 4.83 64.28571
7/25/2002 4.84 7/25/2002 310 64.04959 7/25/2002 4.84 64.04959
7/26/2002 4.665 7/26/2002 303.5 65.05895 7/26/2002 4.665 65.05895
7/29/2002 4.62 7/29/2002 302.3 65.4329 7/29/2002 4.62 65.4329
7/30/2002 4.65 7/30/2002 304.5 65.48387 7/30/2002 4.65 65.48387
7/31/2002 4.59 7/31/2002 303.3 66.07843 7/31/2002 4.59 66.07843
8/1/2002 4.57 8/1/2002 304.4 66.60832 8/1/2002 4.57 66.60832
8/2/2002 4.59 8/2/2002 307.15 66.91721 8/2/2002 4.59 66.91721
8/5/2002 4.62 8/5/2002 307.9 66.64502 8/5/2002 4.62 66.64502
8/6/2002 4.61 8/6/2002 306.1 66.39913 8/6/2002 4.61 66.39913
8/7/2002 4.66 8/7/2002 313.8 67.33906 8/7/2002 4.66 67.33906
8/8/2002 4.63 8/8/2002 310.4 67.04104 8/8/2002 4.63 67.04104
8/9/2002 4.66 8/9/2002 314.35 67.45708 8/9/2002 4.66 67.45708
8/12/2002 4.59 8/12/2002 314 68.40959 8/12/2002 4.59 68.40959
8/13/2002 4.59 8/13/2002 315.4 68.7146 8/13/2002 4.59 68.7146
8/14/2002 4.46 8/14/2002 311.4 69.82063 8/14/2002 4.46 69.82063
8/15/2002 4.48 8/15/2002 314.45 70.18973 8/15/2002 4.48 70.18973
8/16/2002 4.49 8/16/2002 313.75 69.87751 8/16/2002 4.49 69.87751
8/19/2002 4.4 8/19/2002 306.5 69.65909 8/19/2002 4.4 69.65909
8/20/2002 4.44 8/20/2002 308.8 69.54955 8/20/2002 4.44 69.54955
8/21/2002 4.42 8/21/2002 307.75 69.6267 8/21/2002 4.42 69.6267
8/22/2002 4.46 8/22/2002 306.8 68.78924 8/22/2002 4.46 68.78924
8/23/2002 4.41 8/23/2002 306.75 69.55782 8/23/2002 4.41 69.55782
8/26/2002 4.44 8/26/2002 309.2 69.63964 8/26/2002 4.44 69.63964
8/27/2002 4.5 8/27/2002 312.5 69.44444 8/27/2002 4.5 69.44444
8/28/2002 4.5 8/28/2002 309.9 68.86667 8/28/2002 4.5 68.86667
8/29/2002 4.54 8/29/2002 313.75 69.10793 8/29/2002 4.54 69.10793
8/30/2002 4.45 8/30/2002 312.5 70.22472 8/30/2002 4.45 70.22472
9/2/2002 4.47 9/2/2002 312 69.79866 9/2/2002 4.47 69.79866
9/3/2002 4.47 9/3/2002 313.9 70.22371 9/3/2002 4.47 70.22371
9/4/2002 4.47 9/4/2002 314.4 70.33557 9/4/2002 4.47 70.33557
9/5/2002 4.53 9/5/2002 319 70.41943 9/5/2002 4.53 70.41943
9/6/2002 4.51 9/6/2002 320 70.95344 9/6/2002 4.51 70.95344
9/9/2002 4.57 9/9/2002 321 70.2407 9/9/2002 4.57 70.2407
9/10/2002 4.55 9/10/2002 317.5 69.78022 9/10/2002 4.55 69.78022
9/11/2002 4.55 9/11/2002 317.4 69.75824 9/11/2002 4.55 69.75824
9/12/2002 4.59 9/12/2002 319.25 69.55338 9/12/2002 4.59 69.55338
9/13/2002 4.54 9/13/2002 316.6 69.73568 9/13/2002 4.54 69.73568
 9/16/2002 4.55 9/16/2002 317.2 69.71429 9/16/2002 4.55 69.71429
9/17/2002 4.57 9/17/2002 318.1 69.60613 9/17/2002 4.57 69.60613
9/18/2002 4.61 9/18/2002 320.15 69.44685 9/18/2002 4.61 69.44685
9/19/2002 4.65 9/19/2002 323.05 69.47312 9/19/2002 4.65 69.47312
9/20/2002 4.63 9/20/2002 321.9 69.52484 9/20/2002 4.63 69.52484
9/23/2002 4.61 9/23/2002 322.25 69.90239 9/23/2002 4.61 69.90239
9/24/2002 4.64 9/24/2002 325.9 70.23707 9/24/2002 4.64 70.23707
9/25/2002 4.58 9/25/2002 322 70.30568 9/25/2002 4.58 70.30568
9/26/2002 4.51 9/26/2002 319.7 70.88692 9/26/2002 4.51 70.88692
9/27/2002 4.48 9/27/2002 319.7 71.36161 9/27/2002 4.48 71.36161
9/30/2002 4.52 9/30/2002 323.5 71.5708 9/30/2002 4.52 71.5708
10/1/2002 4.47 10/1/2002 320.1 71.61074 10/1/2002 4.47 71.61074
10/2/2002 4.49 10/2/2002 322.8 71.8931 10/2/2002 4.49 71.8931
10/3/2002 4.47 10/3/2002 321.4 71.90157 10/3/2002 4.47 71.90157
10/4/2002 4.48 10/4/2002 322 71.875 10/4/2002 4.48 71.875
10/7/2002 4.44 10/7/2002 322.15 72.55631 10/7/2002 4.44 72.55631
10/8/2002 4.37 10/8/2002 318 72.76888 10/8/2002 4.37 72.76888
10/9/2002 4.35 10/9/2002 319.8 73.51724 10/9/2002 4.35 73.51724
10/10/2002 4.27 10/10/2002 316.6 74.1452 10/10/2002 4.27 74.1452
10/11/2002 4.31 10/11/2002 316.5 73.43387 10/11/2002 4.31 73.43387
10/14/2002 4.3 10/14/2002 317.7 73.88372 10/14/2002 4.3 73.88372
10/15/2002 4.31 10/15/2002 313.25 72.67981 10/15/2002 4.31 72.67981
10/16/2002 4.36 10/16/2002 314.3 72.08716 10/16/2002 4.36 72.08716
10/17/2002 4.34 10/17/2002 311.2 71.70507 10/17/2002 4.34 71.70507
10/18/2002 4.35 10/18/2002 312.6 71.86207 10/18/2002 4.35 71.86207
10/21/2002 4.34 10/21/2002 310.8 71.6129 10/21/2002 4.34 71.6129
10/22/2002 4.41 10/22/2002 312.75 70.91837 10/22/2002 4.41 70.91837
10/23/2002 4.4 10/23/2002 311.6 70.81818 10/23/2002 4.4 70.81818
10/24/2002 4.36 10/24/2002 311.4 71.42202 10/24/2002 4.36 71.42202
10/25/2002 4.4 10/25/2002 313.6 71.27273 10/25/2002 4.4 71.27273
10/28/2002 4.4 10/28/2002 315.35 71.67045 10/28/2002 4.4 71.67045
10/29/2002 4.5 10/29/2002 316.5 70.33333 10/29/2002 4.5 70.33333
10/30/2002 4.48 10/30/2002 316.15 70.5692 10/30/2002 4.48 70.5692
10/31/2002 4.5 10/31/2002 317.55 70.56667 10/31/2002 4.5 70.56667
11/1/2002 4.48 11/1/2002 320.1 71.45089 11/1/2002 4.48 71.45089
11/4/2002 4.48 11/4/2002 318 70.98214 11/4/2002 4.48 70.98214
11/5/2002 4.49 11/5/2002 317.5 70.71269 11/5/2002 4.49 70.71269
11/6/2002 4.49 11/6/2002 318 70.82405 11/6/2002 4.49 70.82405
11/7/2002 4.54 11/7/2002 320.85 70.67181 11/7/2002 4.54 70.67181
11/8/2002 4.52 11/8/2002 321.3 71.08407 11/8/2002 4.52 71.08407
11/11/2002 4.56 11/11/2002 321.4 70.48246 11/11/2002 4.56 70.48246
11/12/2002 4.59 11/12/2002 324.2 70.63181 11/12/2002 4.59 70.63181
11/13/2002 4.55 11/13/2002 318.75 70.05495 11/13/2002 4.55 70.05495
11/14/2002 4.55 11/14/2002 318.1 69.91209 11/14/2002 4.55 69.91209
11/15/2002 4.56 11/15/2002 320.3 70.24123 11/15/2002 4.56 70.24123
11/18/2002 4.53 11/18/2002 319.1 70.4415 11/18/2002 4.53 70.4415
11/19/2002 4.54 11/19/2002 318.8 70.22026 11/19/2002 4.54 70.22026
11/20/2002 4.53 11/20/2002 317.6 70.11038 11/20/2002 4.53 70.11038
11/21/2002 4.46 11/21/2002 317.4 71.16592 11/21/2002 4.46 71.16592
11/22/2002 4.53 11/22/2002 320.8 70.81678 11/22/2002 4.53 70.81678
11/25/2002 4.47 11/25/2002 317.85 71.10738 11/25/2002 4.47 71.10738
11/26/2002 4.43 11/26/2002 317.9 71.76072 11/26/2002 4.43 71.76072
11/27/2002 4.42 11/27/2002 317.05 71.73077 11/27/2002 4.42 71.73077
11/28/2002 4.42 11/28/2002 317.65 71.86652 11/28/2002 4.42 71.86652
11/29/2002 4.43 11/29/2002 318.8 71.96388 11/29/2002 4.43 71.96388
12/2/2002 4.43 12/2/2002 317.55 71.68172 12/2/2002 4.43 71.68172
12/3/2002 4.53 12/3/2002 320.6 70.77263 12/3/2002 4.53 70.77263
12/4/2002 4.56 12/4/2002 322 70.61404 12/4/2002 4.56 70.61404
12/5/2002 4.62 12/5/2002 324.35 70.20563 12/5/2002 4.62 70.20563
12/6/2002 4.63 12/6/2002 326 70.41037 12/6/2002 4.63 70.41037
12/9/2002 4.6 12/9/2002 325.75 70.81522 12/9/2002 4.6 70.81522
12/10/2002 4.6 12/10/2002 323.5 70.32609 12/10/2002 4.6 70.32609
12/11/2002 4.62 12/11/2002 324.4 70.21645 12/11/2002 4.62 70.21645
12/12/2002 4.72 12/12/2002 331.2 70.16949 12/12/2002 4.72 70.16949
12/13/2002 4.69 12/13/2002 332.9 70.98081 12/13/2002 4.69 70.98081
12/16/2002 4.7 12/16/2002 336.4 71.57447 12/16/2002 4.7 71.57447
12/17/2002 4.62 12/17/2002 336.5 72.8355 12/17/2002 4.62 72.8355
12/18/2002 4.69 12/18/2002 343.15 73.16631 12/18/2002 4.69 73.16631
12/19/2002 4.7 12/19/2002 345 73.40426 12/19/2002 4.7 73.40426
12/20/2002 4.62 12/20/2002 340.35 73.66883 12/20/2002 4.62 73.66883
12/23/2002 4.65 12/23/2002 345.6 74.32258 12/23/2002 4.65 74.32258
12/24/2002 4.64 12/24/2002 346.6 74.69828 12/24/2002 4.64 74.69828
12/25/2002 4.64 12/25/2002 344.5 74.24569 12/25/2002 4.64 74.24569
12/26/2002 4.7 12/26/2002 349.25 74.30851 12/26/2002 4.7 74.30851
12/27/2002 4.7 12/27/2002 348.9 74.23404 12/27/2002 4.7 74.23404
12/30/2002 4.65 12/30/2002 343.5 73.87097 12/30/2002 4.65 73.87097
12/31/2002 4.76 12/31/2002 346.7 72.83613 12/31/2002 4.76 72.83613
1/2/2003 4.8 1/2/2003 345.25 71.92708 1/2/2003 4.8 71.92708
1/3/2003 4.86 1/3/2003 350.9 72.20165 1/3/2003 4.86 72.20165
1/6/2003 4.89 1/6/2003 351.1 71.79959 1/6/2003 4.89 71.79959
1/7/2003 4.79 1/7/2003 347 72.44259 1/7/2003 4.79 72.44259
1/8/2003 4.84 1/8/2003 353.25 72.98554 1/8/2003 4.84 72.98554
1/9/2003 4.82 1/9/2003 352.9 73.21577 1/9/2003 4.82 73.21577
1/10/2003 4.85 1/10/2003 354.3 73.05155 1/10/2003 4.85 73.05155
1/13/2003 4.82 1/13/2003 354.25 73.49585 1/13/2003 4.82 73.49585
1/14/2003 4.75 1/14/2003 351.25 73.94737 1/14/2003 4.75 73.94737
1/15/2003 4.75 1/15/2003 350.4 73.76842 1/15/2003 4.75 73.76842
1/16/2003 4.82 1/16/2003 357.75 74.22199 1/16/2003 4.82 74.22199
1/17/2003 4.79 1/17/2003 356.1 74.34238 1/17/2003 4.79 74.34238
1/20/2003 4.79 1/20/2003 356 74.3215 1/20/2003 4.79 74.3215
1/21/2003 4.81 1/21/2003 357.9 74.40748 1/21/2003 4.81 74.40748
1/22/2003 4.83 1/22/2003 360.5 74.63768 1/22/2003 4.83 74.63768
1/23/2003 4.77 1/23/2003 363.2 76.14256 1/23/2003 4.77 76.14256
1/24/2003 4.87 1/24/2003 368.25 75.61602 1/24/2003 4.87 75.61602
1/27/2003 4.82 1/27/2003 369.5 76.65975 1/27/2003 4.82 76.65975
1/28/2003 4.86 1/28/2003 369.1 75.9465 1/28/2003 4.86 75.9465
1/29/2003 4.8 1/29/2003 366 76.25 1/29/2003 4.8 76.25
1/30/2003 4.87 1/30/2003 369.75 75.92402 1/30/2003 4.87 75.92402
1/31/2003 4.83 1/31/2003 368.1 76.21118 1/31/2003 4.83 76.21118
2/3/2003 4.83 2/3/2003 371.1 76.8323 2/3/2003 4.83 76.8323
2/4/2003 4.91 2/4/2003 381.5 77.69857 2/4/2003 4.91 77.69857
2/5/2003 4.73 2/5/2003 371.75 78.59408 2/5/2003 4.73 78.59408
2/6/2003 4.67 2/6/2003 370.25 79.28266 2/6/2003 4.67 79.28266
2/7/2003 4.63 2/7/2003 369.4 79.78402 2/7/2003 4.63 79.78402
2/10/2003 4.59 2/10/2003 362.6 78.99782 2/10/2003 4.59 78.99782
2/11/2003 4.57 2/11/2003 363.3 79.49672 2/11/2003 4.57 79.49672
2/12/2003 4.49 2/12/2003 352.5 78.5078 2/12/2003 4.49 78.5078
2/13/2003 4.53 2/13/2003 356.5 78.69757 2/13/2003 4.53 78.69757
2/14/2003 4.52 2/14/2003 350.5 77.54425 2/14/2003 4.52 77.54425
2/17/2003 4.49 2/17/2003 346.5 77.17149 2/17/2003 4.49 77.17149
2/18/2003 4.55 2/18/2003 343.75 75.54945 2/18/2003 4.55 75.54945
2/19/2003 4.62 2/19/2003 349.7 75.69264 2/19/2003 4.62 75.69264
2/20/2003 4.65 2/20/2003 352.1 75.72043 2/20/2003 4.65 75.72043
2/21/2003 4.66 2/21/2003 351.05 75.33262 2/21/2003 4.66 75.33262
2/24/2003 4.71 2/24/2003 356.5 75.69002 2/24/2003 4.71 75.69002
2/25/2003 4.64 2/25/2003 351.55 75.76509 2/25/2003 4.64 75.76509
2/26/2003 4.65 2/26/2003 354 76.12903 2/26/2003 4.65 76.12903
2/27/2003 4.56 2/27/2003 345.25 75.71272 2/27/2003 4.56 75.71272
2/28/2003 4.59 2/28/2003 349.5 76.14379 2/28/2003 4.59 76.14379
3/3/2003 4.65 3/3/2003 349.75 75.21505 3/3/2003 4.65 75.21505
3/4/2003 4.66 3/4/2003 352.75 75.69742 3/4/2003 4.66 75.69742
3/5/2003 4.63 3/5/2003 353.5 76.34989 3/5/2003 4.63 76.34989
3/6/2003 4.66 3/6/2003 356.1 76.41631 3/6/2003 4.66 76.41631
3/7/2003 4.67 3/7/2003 350.2 74.98929 3/7/2003 4.67 74.98929
3/10/2003 4.67 3/10/2003 354.4 75.88865 3/10/2003 4.67 75.88865
3/11/2003 4.67 3/11/2003 350.6 75.07495 3/11/2003 4.67 75.07495
3/12/2003 4.62 3/12/2003 345.6 74.80519 3/12/2003 4.62 74.80519
3/13/2003 4.53 3/13/2003 334.2 73.77483 3/13/2003 4.53 73.77483
3/14/2003 4.53 3/14/2003 336.1 74.19426 3/14/2003 4.53 74.19426
3/17/2003 4.45 3/17/2003 336.5 75.61798 3/17/2003 4.45 75.61798
3/18/2003 4.47 3/18/2003 337.7 75.5481 3/18/2003 4.47 75.5481
3/19/2003 4.42 3/19/2003 336.15 76.05204 3/19/2003 4.42 76.05204
3/20/2003 4.4 3/20/2003 332 75.45455 3/20/2003 4.4 75.45455
3/21/2003 4.34 3/21/2003 325.8 75.06912 3/21/2003 4.34 75.06912
3/24/2003 4.36 3/24/2003 329.55 75.58486 3/24/2003 4.36 75.58486
3/25/2003 4.38 3/25/2003 328.25 74.94292 3/25/2003 4.38 74.94292
3/26/2003 4.39 3/26/2003 330 75.17084 3/26/2003 4.39 75.17084
3/27/2003 4.38 3/27/2003 329 75.11416 3/27/2003 4.38 75.11416
3/28/2003 4.43 3/28/2003 331.6 74.85327 3/28/2003 4.43 74.85327
3/31/2003 4.46 3/31/2003 337.1 75.58296 3/31/2003 4.46 75.58296
4/1/2003 4.43 4/1/2003 334.75 75.56433 4/1/2003 4.43 75.56433
4/2/2003 4.39 4/2/2003 329.75 75.1139 4/2/2003 4.39 75.1139
4/3/2003 4.41 4/3/2003 325 73.69615 4/3/2003 4.41 73.69615
4/4/2003 4.41 4/4/2003 325.35 73.77551 4/4/2003 4.41 73.77551
4/7/2003 4.42 4/7/2003 322.75 73.02036 4/7/2003 4.42 73.02036
4/8/2003 4.47 4/8/2003 322.95 72.24832 4/8/2003 4.47 72.24832
4/9/2003 4.48 4/9/2003 326.6 72.90179 4/9/2003 4.48 72.90179
4/10/2003 4.48 4/10/2003 326.15 72.80134 4/10/2003 4.48 72.80134
4/11/2003 4.49 4/11/2003 327.8 73.00668 4/11/2003 4.49 73.00668
4/14/2003 4.53 4/14/2003 324.65 71.66667 4/14/2003 4.53 71.66667
4/15/2003 4.51 4/15/2003 324.7 71.99557 4/15/2003 4.51 71.99557
4/16/2003 4.49 4/16/2003 326.2 72.65033 4/16/2003 4.49 72.65033
4/17/2003 4.47 4/17/2003 326.85 73.12081 4/17/2003 4.47 73.12081
4/18/2003 4.47 4/18/2003 326.75 73.09843 4/18/2003 4.47 73.09843
4/21/2003 4.54 4/21/2003 333.45 73.44714 4/21/2003 4.54 73.44714
4/22/2003 4.57 4/22/2003 332.75 72.81182 4/22/2003 4.57 72.81182
4/23/2003 4.61 4/23/2003 331 71.80043 4/23/2003 4.61 71.80043
4/24/2003 4.63 4/24/2003 334.25 72.19222 4/24/2003 4.63 72.19222
4/25/2003 4.61 4/25/2003 333 72.23427 4/25/2003 4.61 72.23427
4/28/2003 4.58 4/28/2003 333.85 72.89301 4/28/2003 4.58 72.89301
4/29/2003 4.56 4/29/2003 334 73.24561 4/29/2003 4.56 73.24561
4/30/2003 4.64 4/30/2003 339.25 73.11422 4/30/2003 4.64 73.11422
5/1/2003 4.74 5/1/2003 341.5 72.04641 5/1/2003 4.74 72.04641
5/2/2003 4.77 5/2/2003 340.7 71.42558 5/2/2003 4.77 71.42558
5/5/2003 4.8 5/5/2003 341.95 71.23958 5/5/2003 4.8 71.23958
5/6/2003 4.79 5/6/2003 344 71.81628 5/6/2003 4.79 71.81628
5/7/2003 4.73 5/7/2003 341.75 72.25159 5/7/2003 4.73 72.25159
5/8/2003 4.78 5/8/2003 348 72.80335 5/8/2003 4.78 72.80335
5/9/2003 4.77 5/9/2003 348.3 73.01887 5/9/2003 4.77 73.01887
5/12/2003 4.84 5/12/2003 351 72.52066 5/12/2003 4.84 72.52066
5/13/2003 4.81 5/13/2003 349.35 72.62994 5/13/2003 4.81 72.62994
5/14/2003 4.85 5/14/2003 352.25 72.62887 5/14/2003 4.85 72.62887
5/15/2003 4.75 5/15/2003 351.75 74.05263 5/15/2003 4.75 74.05263
5/16/2003 4.77 5/16/2003 354.5 74.31866 5/16/2003 4.77 74.31866
5/19/2003 4.82 5/19/2003 366 75.93361 5/19/2003 4.82 75.93361
5/20/2003 4.76 5/20/2003 367.75 77.2584 5/20/2003 4.76 77.2584
5/21/2003 4.71 5/21/2003 371.25 78.82166 5/21/2003 4.71 78.82166
5/22/2003 4.64 5/22/2003 368 79.31034 5/22/2003 4.64 79.31034
5/23/2003 4.63 5/23/2003 368.4 79.56803 5/23/2003 4.63 79.56803
5/26/2003 4.66 5/26/2003 370.8 79.57082 5/26/2003 4.66 79.57082
5/27/2003 4.6 5/27/2003 364.75 79.29348 5/27/2003 4.6 79.29348
5/28/2003 4.63 5/28/2003 364.3 78.68251 5/28/2003 4.63 78.68251
5/29/2003 4.56 5/29/2003 368.7 80.85526 5/29/2003 4.56 80.85526
5/30/2003 4.52 5/30/2003 364.6 80.66372 5/30/2003 4.52 80.66372
6/2/2003 4.5 6/2/2003 366 81.33333 6/2/2003 4.5 81.33333
6/3/2003 4.5 6/3/2003 365 81.11111 6/3/2003 4.5 81.11111
6/4/2003 4.47 6/4/2003 360.9 80.73826 6/4/2003 4.47 80.73826
6/5/2003 4.49 6/5/2003 367.95 81.94878 6/5/2003 4.49 81.94878
6/6/2003 4.53 6/6/2003 363.5 80.24283 6/6/2003 4.53 80.24283
6/9/2003 4.51 6/9/2003 361.1 80.06652 6/9/2003 4.51 80.06652
6/10/2003 4.47 6/10/2003 352 78.7472 6/10/2003 4.47 78.7472
6/11/2003 4.49 6/11/2003 354.5 78.95323 6/11/2003 4.49 78.95323
6/12/2003 4.5 6/12/2003 353.05 78.45556 6/12/2003 4.5 78.45556
6/13/2003 4.57 6/13/2003 356.5 78.00875 6/13/2003 4.57 78.00875
6/16/2003 4.6 6/16/2003 359.15 78.07609 6/16/2003 4.6 78.07609
6/17/2003 4.61 6/17/2003 362.45 78.62256 6/17/2003 4.61 78.62256
6/18/2003 4.56 6/18/2003 357.45 78.38816 6/18/2003 4.56 78.38816
6/19/2003 4.57 6/19/2003 361.75 79.15755 6/19/2003 4.57 79.15755
6/20/2003 4.54 6/20/2003 357 78.63436 6/20/2003 4.54 78.63436
6/23/2003 4.55 6/23/2003 352.2 77.40659 6/23/2003 4.55 77.40659
6/24/2003 4.51 6/24/2003 347 76.94013 6/24/2003 4.51 76.94013
6/25/2003 4.55 6/25/2003 347.15 76.2967 6/25/2003 4.55 76.2967
6/26/2003 4.52 6/26/2003 343.9 76.08407 6/26/2003 4.52 76.08407
6/27/2003 4.5 6/27/2003 344.9 76.64444 6/27/2003 4.5 76.64444
6/30/2003 4.55 6/30/2003 346.15 76.07692 6/30/2003 4.55 76.07692
7/1/2003 4.56 7/1/2003 350.5 76.86404 7/1/2003 4.56 76.86404
7/2/2003 4.63 7/2/2003 351.25 75.86393 7/2/2003 4.63 75.86393
7/3/2003 4.67 7/3/2003 350.9 75.13919 7/3/2003 4.67 75.13919
7/4/2003 4.65 7/4/2003 350.6 75.39785 7/4/2003 4.65 75.39785
7/7/2003 4.72 7/7/2003 348.15 73.76059 7/7/2003 4.72 73.76059
7/8/2003 4.73 7/8/2003 344.35 72.80127 7/8/2003 4.73 72.80127
7/9/2003 4.8 7/9/2003 344.3 71.72917 7/9/2003 4.8 71.72917
7/10/2003 4.8 7/10/2003 345.2 71.91667 7/10/2003 4.8 71.91667
7/11/2003 4.78 7/11/2003 344.9 72.15481 7/11/2003 4.78 72.15481
7/14/2003 4.77 7/14/2003 347.05 72.75681 7/14/2003 4.77 72.75681
7/15/2003 4.64 7/15/2003 341.9 73.68534 7/15/2003 4.64 73.68534
7/16/2003 4.65 7/16/2003 343.3 73.82796 7/16/2003 4.65 73.82796
7/17/2003 4.66 7/17/2003 344.6 73.9485 7/17/2003 4.66 73.9485
7/18/2003 4.7 7/18/2003 346.95 73.81915 7/18/2003 4.7 73.81915
7/21/2003 4.74 7/21/2003 351.5 74.15612 7/21/2003 4.74 74.15612
7/22/2003 4.78 7/22/2003 350.5 73.32636 7/22/2003 4.78 73.32636
7/23/2003 5.04 7/23/2003 359.4 71.30952 7/23/2003 5.04 71.30952
7/24/2003 5.08 7/24/2003 361.5 71.16142 7/24/2003 5.08 71.16142
7/25/2003 5.06 7/25/2003 362.45 71.63043 7/25/2003 5.06 71.63043
7/28/2003 5.16 7/28/2003 364.5 70.63953 7/28/2003 5.16 70.63953
7/29/2003 5.14 7/29/2003 361.5 70.33074 7/29/2003 5.14 70.33074
7/30/2003 5.06 7/30/2003 356.2 70.39526 7/30/2003 5.06 70.39526
7/31/2003 5.13 7/31/2003 354.75 69.15205 7/31/2003 5.13 69.15205
8/1/2003 5.08 8/1/2003 347.6 68.4252 8/1/2003 5.08 68.4252
8/4/2003 5 8/4/2003 349.3 69.86 8/4/2003 5 69.86
8/5/2003 4.94 8/5/2003 351.65 71.18421 8/5/2003 4.94 71.18421
8/6/2003 4.96 8/6/2003 351.5 70.86694 8/6/2003 4.96 70.86694
8/7/2003 5.02 8/7/2003 352.5 70.21912 8/7/2003 5.02 70.21912
8/8/2003 4.98 8/8/2003 356.3 71.54618 8/8/2003 4.98 71.54618
8/11/2003 4.98 8/11/2003 361.6 72.61044 8/11/2003 4.98 72.61044
8/12/2003 4.86 8/12/2003 358.15 73.69342 8/12/2003 4.86 73.69342
8/13/2003 4.97 8/13/2003 362.4 72.91751 8/13/2003 4.97 72.91751
8/14/2003 5.01 8/14/2003 365.5 72.95409 8/14/2003 5.01 72.95409
8/15/2003 4.91 8/15/2003 363.2 73.97149 8/15/2003 4.91 73.97149
8/18/2003 4.92 8/18/2003 358.25 72.81504 8/18/2003 4.92 72.81504
8/19/2003 4.98 8/19/2003 361.5 72.59036 8/19/2003 4.98 72.59036
8/20/2003 5.01 8/20/2003 365.9 73.03393 8/20/2003 5.01 73.03393
8/21/2003 4.94 8/21/2003 361 73.07692 8/21/2003 4.94 73.07692
8/22/2003 4.98 8/22/2003 362.8 72.85141 8/22/2003 4.98 72.85141
8/25/2003 4.97 8/25/2003 361.15 72.666 8/25/2003 4.97 72.666
8/26/2003 4.98 8/26/2003 364.4 73.17269 8/26/2003 4.98 73.17269
8/27/2003 5.11 8/27/2003 372.25 72.84736 8/27/2003 5.11 72.84736
8/28/2003 5.11 8/28/2003 369.4 72.28963 8/28/2003 5.11 72.28963
8/29/2003 5.09 8/29/2003 375.2 73.71316 8/29/2003 5.09 73.71316
9/1/2003 5.14 9/1/2003 375.5 73.05447 9/1/2003 5.14 73.05447
9/2/2003 4.97 9/2/2003 371.25 74.69819 9/2/2003 4.97 74.69819
9/3/2003 5.05 9/3/2003 373.6 73.9802 9/3/2003 5.05 73.9802
9/4/2003 5.01 9/4/2003 373.2 74.49102 9/4/2003 5.01 74.49102
9/5/2003 5.1 9/5/2003 376.9 73.90196 9/5/2003 5.1 73.90196
9/8/2003 5.07 9/8/2003 375 73.9645 9/8/2003 5.07 73.9645
9/9/2003 5.24 9/9/2003 382.4 72.9771 9/9/2003 5.24 72.9771
9/10/2003 5.24 9/10/2003 380.15 72.54771 9/10/2003 5.24 72.54771
9/11/2003 5.31 9/11/2003 380 71.56309 9/11/2003 5.31 71.56309
9/12/2003 5.18 9/12/2003 374.75 72.34556 9/12/2003 5.18 72.34556
9/15/2003 5.16 9/15/2003 373.8 72.44186 9/15/2003 5.16 72.44186
9/16/2003 5.18 9/16/2003 372.9 71.98842 9/16/2003 5.18 71.98842
9/17/2003 5.26 9/17/2003 376.5 71.57795 9/17/2003 5.26 71.57795
9/18/2003 5.22 9/18/2003 376.4 72.10728 9/18/2003 5.22 72.10728
9/19/2003 5.24 9/19/2003 381.6 72.82443 9/19/2003 5.24 72.82443
9/22/2003 5.24 9/22/2003 386.85 73.82634 9/22/2003 5.24 73.82634
9/23/2003 5.19 9/23/2003 384.45 74.07514 9/23/2003 5.19 74.07514
9/24/2003 5.29 9/24/2003 389.1 73.55388 9/24/2003 5.29 73.55388
9/25/2003 5.19 9/25/2003 385 74.18112 9/25/2003 5.19 74.18112
9/26/2003 5.1 9/26/2003 380.6 74.62745 9/26/2003 5.1 74.62745
9/29/2003 5.05 9/29/2003 382 75.64356 9/29/2003 5.05 75.64356
 9/30/2003 5.11 9/30/2003 385 75.34247 9/30/2003 5.11 75.34247
10/1/2003 5.08 10/1/2003 384.2 75.62992 10/1/2003 5.08 75.62992
10/2/2003 5.07 10/2/2003 382.45 75.43393 10/2/2003 5.07 75.43393
10/3/2003 4.8 10/3/2003 369.35 76.94792 10/3/2003 4.8 76.94792
10/6/2003 4.78 10/6/2003 372.7 77.97071 10/6/2003 4.78 77.97071
10/7/2003 4.84 10/7/2003 376.25 77.7376 10/7/2003 4.84 77.7376
10/8/2003 4.86 10/8/2003 374.85 77.12963 10/8/2003 4.86 77.12963
10/9/2003 4.83 10/9/2003 369.75 76.5528 10/9/2003 4.83 76.5528
10/10/2003 4.89 10/10/2003 373.25 76.32924 10/10/2003 4.89 76.32924
10/13/2003 4.95 10/13/2003 374.4 75.63636 10/13/2003 4.95 75.63636
10/14/2003 4.9 10/14/2003 375.1 76.55102 10/14/2003 4.9 76.55102
10/15/2003 4.92 10/15/2003 372.9 75.79268 10/15/2003 4.92 75.79268
10/16/2003 4.89 10/16/2003 371.35 75.9407 10/16/2003 4.89 75.9407
10/17/2003 4.92 10/17/2003 371.3 75.46748 10/17/2003 4.92 75.46748
10/20/2003 4.98 10/20/2003 373.1 74.91968 10/20/2003 4.98 74.91968
10/21/2003 5.04 10/21/2003 381 75.59524 10/21/2003 5.04 75.59524
10/22/2003 5.11 10/22/2003 385.6 75.45988 10/22/2003 5.11 75.45988
10/23/2003 5.14 10/23/2003 384 74.70817 10/23/2003 5.14 74.70817
10/24/2003 5.14 10/24/2003 388.35 75.55447 10/24/2003 5.14 75.55447
10/27/2003 5.17 10/27/2003 387.65 74.98066 10/27/2003 5.17 74.98066
10/28/2003 5.08 10/28/2003 382.7 75.33465 10/28/2003 5.08 75.33465
10/29/2003 5.12 10/29/2003 386.3 75.44922 10/29/2003 5.12 75.44922
10/30/2003 5.11 10/30/2003 383.25 75 10/30/2003 5.11 75
10/31/2003 5.04 10/31/2003 384.05 76.2004 10/31/2003 5.04 76.2004
11/3/2003 4.92 11/3/2003 376.75 76.5752 11/3/2003 4.92 76.5752
11/4/2003 5.03 11/4/2003 379.25 75.39761 11/4/2003 5.03 75.39761
11/5/2003 4.96 11/5/2003 381.15 76.84476 11/5/2003 4.96 76.84476
11/6/2003 4.94 11/6/2003 379.7 76.86235 11/6/2003 4.94 76.86235
11/7/2003 5.04 11/7/2003 382.75 75.94246 11/7/2003 5.04 75.94246
11/10/2003 5.07 11/10/2003 386.2 76.17357 11/10/2003 5.07 76.17357
11/11/2003 5.05 11/11/2003 387.45 76.72277 11/11/2003 5.05 76.72277
11/12/2003 5.3 11/12/2003 393.8 74.30189 11/12/2003 5.3 74.30189
11/13/2003 5.27 11/13/2003 394.4 74.83871 11/13/2003 5.27 74.83871
11/14/2003 5.38 11/14/2003 397.25 73.83829 11/14/2003 5.38 73.83829
11/17/2003 5.23 11/17/2003 390 74.56979 11/17/2003 5.23 74.56979
11/18/2003 5.36 11/18/2003 398.25 74.30037 11/18/2003 5.36 74.30037
11/19/2003 5.26 11/19/2003 394.5 75 11/19/2003 5.26 75
11/20/2003 5.25 11/20/2003 394.3 75.10476 11/20/2003 5.25 75.10476
11/21/2003 5.27 11/21/2003 395.8 75.10436 11/21/2003 5.27 75.10436
11/24/2003 5.23 11/24/2003 391.25 74.8088 11/24/2003 5.23 74.8088
11/25/2003 5.28 11/25/2003 391 74.05303 11/25/2003 5.28 74.05303
11/26/2003 5.34 11/26/2003 396.25 74.20412 11/26/2003 5.34 74.20412
11/27/2003 5.31 11/27/2003 394.95 74.37853 11/27/2003 5.31 74.37853
11/28/2003 5.34 11/28/2003 397.5 74.4382 11/28/2003 5.34 74.4382
12/1/2003 5.46 12/1/2003 403 73.80952 12/1/2003 5.46 73.80952
 12/2/2003 5.48 12/2/2003 403 73.54015 12/2/2003 5.48 73.54015
12/3/2003 5.45 12/3/2003 404.4 74.20183 12/3/2003 5.45 74.20183
12/4/2003 5.44 12/4/2003 402.5 73.98897 12/4/2003 5.44 73.98897
12/5/2003 5.45 12/5/2003 406.1 74.51376 12/5/2003 5.45 74.51376
12/8/2003 5.54 12/8/2003 406.75 73.42058 12/8/2003 5.54 73.42058
12/9/2003 5.62 12/9/2003 408 72.59786 12/9/2003 5.62 72.59786
12/10/2003 5.57 12/10/2003 405.15 72.73788 12/10/2003 5.57 72.73788
12/11/2003 5.57 12/11/2003 404.75 72.66607 12/11/2003 5.57 72.66607
12/12/2003 5.6 12/12/2003 408.9 73.01786 12/12/2003 5.6 73.01786
12/15/2003 5.63 12/15/2003 409 72.64654 12/15/2003 5.63 72.64654
12/16/2003 5.6 12/16/2003 407 72.67857 12/16/2003 5.6 72.67857
12/17/2003 5.68 12/17/2003 412.25 72.57923 12/17/2003 5.68 72.57923
12/18/2003 5.7 12/18/2003 410.25 71.97368 12/18/2003 5.7 71.97368
12/19/2003 5.69 12/19/2003 409.1 71.89807 12/19/2003 5.69 71.89807
12/22/2003 5.68 12/22/2003 409.75 72.13908 12/22/2003 5.68 72.13908
12/23/2003 5.71 12/23/2003 410.5 71.89142 12/23/2003 5.71 71.89142
12/24/2003 5.76 12/24/2003 411.65 71.46701 12/24/2003 5.76 71.46701
12/26/2003 5.76 12/26/2003 412 71.52778 12/26/2003 5.76 71.52778
12/29/2003 5.91 12/29/2003 414.4 70.11844 12/29/2003 5.91 70.11844
12/30/2003 5.96 12/30/2003 416 69.79866 12/30/2003 5.96 69.79866
12/31/2003 5.93 12/31/2003 414.8 69.94941 12/31/2003 5.93 69.94941
1/1/2004 5.93 1/1/2004 414.8 69.94941 1/1/2004 5.93 69.94941
1/2/2004 5.96 1/2/2004 414.75 69.58893 1/2/2004 5.96 69.58893
1/5/2004 6.21 1/5/2004 423.25 68.1562 1/5/2004 6.21 68.1562
1/6/2004 6.29 1/6/2004 422 67.09062 1/6/2004 6.29 67.09062
1/7/2004 6.2 1/7/2004 420 67.74194 1/7/2004 6.2 67.74194
1/8/2004 6.18 1/8/2004 423.5 68.52751 1/8/2004 6.18 68.52751
1/9/2004 6.45 1/9/2004 426.25 66.08527 1/9/2004 6.45 66.08527
1/12/2004 6.56 1/12/2004 424.5 64.71037 1/12/2004 6.56 64.71037
1/13/2004 6.55 1/13/2004 423.75 64.69466 1/13/2004 6.55 64.69466
1/14/2004 6.34 1/14/2004 419 66.08833 1/14/2004 6.34 66.08833
1/15/2004 6.2 1/15/2004 408.25 65.84677 1/15/2004 6.2 65.84677
1/16/2004 6.27 1/16/2004 406.2 64.78469 1/16/2004 6.27 64.78469
1/19/2004 6.33 1/19/2004 407 64.297 1/19/2004 6.33 64.297
1/20/2004 6.31 1/20/2004 412.5 65.37242 1/20/2004 6.31 65.37242
1/21/2004 6.19 1/21/2004 410.4 66.30048 1/21/2004 6.19 66.30048
1/22/2004 6.33 1/22/2004 409 64.61295 1/22/2004 6.33 64.61295
1/23/2004 6.35 1/23/2004 407.8 64.22047 1/23/2004 6.35 64.22047
1/26/2004 6.25 1/26/2004 404 64.64 1/26/2004 6.25 64.64
1/27/2004 6.53 1/27/2004 410 62.78714 1/27/2004 6.53 62.78714
1/28/2004 6.51 1/28/2004 410 62.98003 1/28/2004 6.51 62.98003
1/29/2004 6.24 1/29/2004 399.5 64.02244 1/29/2004 6.24 64.02244
1/30/2004 6.22 1/30/2004 402.2 64.66238 1/30/2004 6.22 64.66238
2/2/2004 6.02 2/2/2004 398 66.11296 2/2/2004 6.02 66.11296
2/3/2004 6.1 2/3/2004 399.25 65.45082 2/3/2004 6.1 65.45082
 2/4/2004 6.13 2/4/2004 400.5 65.33442 2/4/2004 6.13 65.33442
2/5/2004 6.1 2/5/2004 397 65.08197 2/5/2004 6.1 65.08197
2/6/2004 6.25 2/6/2004 402.8 64.448 2/6/2004 6.25 64.448
2/9/2004 6.4 2/9/2004 406.5 63.51563 2/9/2004 6.4 63.51563
2/10/2004 6.38 2/10/2004 406.2 63.66771 2/10/2004 6.38 63.66771
2/11/2004 6.58 2/11/2004 411.25 62.5 2/11/2004 6.58 62.5
2/12/2004 6.58 2/12/2004 412.15 62.63678 2/12/2004 6.58 62.63678
2/13/2004 6.55 2/13/2004 409.85 62.57252 2/13/2004 6.55 62.57252
2/16/2004 6.56 2/16/2004 411.4 62.71341 2/16/2004 6.56 62.71341
2/17/2004 6.75 2/17/2004 415.25 61.51852 2/17/2004 6.75 61.51852
2/18/2004 6.62 2/18/2004 410 61.93353 2/18/2004 6.62 61.93353
2/19/2004 6.66 2/19/2004 409.5 61.48649 2/19/2004 6.66 61.48649
2/20/2004 6.52 2/20/2004 397.25 60.92791 2/20/2004 6.52 60.92791
2/23/2004 6.46 2/23/2004 398.55 61.69505 2/23/2004 6.46 61.69505
2/24/2004 6.59 2/24/2004 403.75 61.26707 2/24/2004 6.59 61.26707
2/25/2004 6.52 2/25/2004 395.45 60.65184 2/25/2004 6.52 60.65184
2/26/2004 6.71 2/26/2004 395 58.86736 2/26/2004 6.71 58.86736
2/27/2004 6.68 2/27/2004 396.1 59.29641 2/27/2004 6.68 59.29641
3/1/2004 6.92 3/1/2004 399.5 57.73121 3/1/2004 6.92 57.73121
3/2/2004 6.7 3/2/2004 392.95 58.64925 3/2/2004 6.7 58.64925
3/3/2004 6.75 3/3/2004 393 58.22222 3/3/2004 6.75 58.22222
3/4/2004 6.74 3/4/2004 392.75 58.27151 3/4/2004 6.74 58.27151
3/5/2004 6.95 3/5/2004 400.9 57.68345 3/5/2004 6.95 57.68345
3/8/2004 6.97 3/8/2004 401.25 57.56815 3/8/2004 6.97 57.56815
3/9/2004 7.1 3/9/2004 402.25 56.65493 3/9/2004 7.1 56.65493
3/10/2004 7.12 3/10/2004 399.95 56.17275 3/10/2004 7.12 56.17275
3/11/2004 7.18 3/11/2004 402 55.98886 3/11/2004 7.18 55.98886
3/12/2004 7.03 3/12/2004 394.9 56.17354 3/12/2004 7.03 56.17354
3/15/2004 7.11 3/15/2004 399 56.11814 3/15/2004 7.11 56.11814
3/16/2004 7.15 3/16/2004 402.25 56.25874 3/16/2004 7.15 56.25874
3/17/2004 7.25 3/17/2004 407 56.13793 3/17/2004 7.25 56.13793
3/18/2004 7.43 3/18/2004 411 55.31629 3/18/2004 7.43 55.31629
3/19/2004 7.54 3/19/2004 411.75 54.60875 3/19/2004 7.54 54.60875
3/22/2004 7.6 3/22/2004 417 54.86842 3/22/2004 7.6 54.86842
3/23/2004 7.67 3/23/2004 419.5 54.69361 3/23/2004 7.67 54.69361
3/24/2004 7.61 3/24/2004 415.5 54.59921 3/24/2004 7.61 54.59921
3/25/2004 7.58 3/25/2004 416 54.88127 3/25/2004 7.58 54.88127
3/26/2004 7.7 3/26/2004 422.25 54.83766 3/26/2004 7.7 54.83766
3/29/2004 7.6 3/29/2004 417.75 54.96711 3/29/2004 7.6 54.96711
3/30/2004 7.74 3/30/2004 421.3 54.43152 3/30/2004 7.74 54.43152
3/31/2004 7.9 3/31/2004 426.25 53.9557 3/31/2004 7.9 53.9557
4/1/2004 8.11 4/1/2004 426 52.52774 4/1/2004 8.11 52.52774
4/2/2004 8.11 4/2/2004 419.55 51.73243 4/2/2004 8.11 51.73243
4/5/2004 8.1 4/5/2004 415.25 51.26543 4/5/2004 8.1 51.26543
4/6/2004 8.22 4/6/2004 419.25 51.00365 4/6/2004 8.22 51.00365
 4/7/2004 8.18 4/7/2004 423 51.71149 4/7/2004 8.18 51.71149
4/8/2004 8.07 4/8/2004 419.25 51.95167 4/8/2004 8.07 51.95167
4/9/2004 8.12 4/9/2004 420.5 51.78571 4/9/2004 8.12 51.78571
4/12/2004 8 4/12/2004 418.95 52.36875 4/12/2004 8 52.36875
4/13/2004 7.41 4/13/2004 406.75 54.89204 4/13/2004 7.41 54.89204
4/14/2004 7.04 4/14/2004 400.5 56.8892 4/14/2004 7.04 56.8892
4/15/2004 7.1 4/15/2004 398.75 56.16197 4/15/2004 7.1 56.16197
4/16/2004 7.12 4/16/2004 400.15 56.20084 4/16/2004 7.12 56.20084
4/19/2004 7.18 4/19/2004 399.95 55.70334 4/19/2004 7.18 55.70334
4/20/2004 6.8 4/20/2004 394.75 58.05147 4/20/2004 6.8 58.05147
4/21/2004 6.26 4/21/2004 390 62.30032 4/21/2004 6.26 62.30032
4/22/2004 6.11 4/22/2004 393.85 64.4599 4/22/2004 6.11 64.4599
4/23/2004 6.15 4/23/2004 394.85 64.20325 4/23/2004 6.15 64.20325
4/26/2004 6.19 4/26/2004 396.35 64.03069 4/26/2004 6.19 64.03069
4/27/2004 6.25 4/27/2004 398.5 63.76 4/27/2004 6.25 63.76
4/28/2004 5.84 4/28/2004 385 65.92466 4/28/2004 5.84 65.92466
4/29/2004 5.84 4/29/2004 387.5 66.35274 4/29/2004 5.84 66.35274
4/30/2004 6.02 4/30/2004 387.2 64.31894 4/30/2004 6.02 64.31894
5/3/2004 6 5/3/2004 387.1 64.51667 5/3/2004 6 64.51667
5/4/2004 6.04 5/4/2004 392 64.90066 5/4/2004 6.04 64.90066
5/5/2004 6.1 5/5/2004 393.35 64.48361 5/5/2004 6.1 64.48361
5/6/2004 5.79 5/6/2004 387.4 66.90846 5/6/2004 5.79 66.90846
5/7/2004 5.57 5/7/2004 378.75 67.9982 5/7/2004 5.57 67.9982
5/10/2004 5.77 5/10/2004 378.25 65.55459 5/10/2004 5.77 65.55459
5/11/2004 5.55 5/11/2004 377.6 68.03604 5/11/2004 5.55 68.03604
5/12/2004 5.54 5/12/2004 377.75 68.18592 5/12/2004 5.54 68.18592
5/13/2004 5.59 5/13/2004 374.55 67.00358 5/13/2004 5.59 67.00358
5/14/2004 5.71 5/14/2004 376.7 65.97198 5/14/2004 5.71 65.97198
5/17/2004 5.68 5/17/2004 379 66.72535 5/17/2004 5.68 66.72535
5/18/2004 5.66 5/18/2004 376.9 66.59011 5/18/2004 5.66 66.59011
5/19/2004 5.9 5/19/2004 381.75 64.70339 5/19/2004 5.9 64.70339
5/20/2004 5.8 5/20/2004 379.75 65.47414 5/20/2004 5.8 65.47414
5/21/2004 5.83 5/21/2004 384.5 65.95197 5/21/2004 5.83 65.95197
5/24/2004 5.97 5/24/2004 386 64.65662 5/24/2004 5.97 64.65662
5/25/2004 6.06 5/25/2004 387.75 63.98515 5/25/2004 6.06 63.98515
5/26/2004 6.05 5/26/2004 388.25 64.17355 5/26/2004 6.05 64.17355
5/27/2004 6.19 5/27/2004 395.5 63.89338 5/27/2004 6.19 63.89338
5/28/2004 6.09 5/28/2004 393.8 64.66338 5/28/2004 6.09 64.66338
5/31/2004 6.15 5/31/2004 395.1 64.2439 5/31/2004 6.15 64.2439
6/1/2004 6.04 6/1/2004 394.25 65.27318 6/1/2004 6.04 65.27318
6/2/2004 5.81 6/2/2004 390.5 67.2117 6/2/2004 5.81 67.2117
6/3/2004 5.72 6/3/2004 388 67.83217 6/3/2004 5.72 67.83217
6/4/2004 5.79 6/4/2004 390.8 67.49568 6/4/2004 5.79 67.49568
6/7/2004 5.88 6/7/2004 393.5 66.92177 6/7/2004 5.88 66.92177
6/8/2004 5.76 6/8/2004 391 67.88194 6/8/2004 5.76 67.88194
 6/9/2004 5.62 6/9/2004 383.75 68.28292 6/9/2004 5.62 68.28292
6/10/2004 5.73 6/10/2004 385.7 67.31239 6/10/2004 5.73 67.31239
6/11/2004 5.69 6/11/2004 384.7 67.60984 6/11/2004 5.69 67.60984
6/14/2004 5.65 6/14/2004 383 67.78761 6/14/2004 5.65 67.78761
6/15/2004 5.72 6/15/2004 388.9 67.98951 6/15/2004 5.72 67.98951
6/16/2004 5.71 6/16/2004 384.5 67.338 6/16/2004 5.71 67.338
6/17/2004 5.9 6/17/2004 388.5 65.84746 6/17/2004 5.9 65.84746
6/18/2004 5.97 6/18/2004 394.9 66.1474 6/18/2004 5.97 66.1474
6/21/2004 5.84 6/21/2004 394 67.46575 6/21/2004 5.84 67.46575
6/22/2004 5.86 6/22/2004 395 67.40614 6/22/2004 5.86 67.40614
6/23/2004 5.86 6/23/2004 394.5 67.32082 6/23/2004 5.86 67.32082
6/24/2004 6.14 6/24/2004 401.75 65.4316 6/24/2004 6.14 65.4316
6/25/2004 6.12 6/25/2004 402.3 65.73529 6/25/2004 6.12 65.73529
6/28/2004 5.92 6/28/2004 400.5 67.65203 6/28/2004 5.92 67.65203
6/29/2004 5.84 6/29/2004 391.9 67.10616 6/29/2004 5.84 67.10616
6/30/2004 5.82 6/30/2004 394 67.69759 6/30/2004 5.82 67.69759
7/1/2004 5.93 7/1/2004 395.8 66.74536 7/1/2004 5.93 66.74536
7/2/2004 5.98 7/2/2004 397.55 66.47993 7/2/2004 5.98 66.47993
7/5/2004 5.98 7/5/2004 397.45 66.46321 7/5/2004 5.98 66.46321
7/6/2004 5.95 7/6/2004 391.75 65.84034 7/6/2004 5.95 65.84034
7/7/2004 6.11 7/7/2004 401.4 65.69558 7/7/2004 6.11 65.69558
7/8/2004 6.38 7/8/2004 406.75 63.75392 7/8/2004 6.38 63.75392
7/9/2004 6.44 7/9/2004 407.2 63.22981 7/9/2004 6.44 63.22981
7/12/2004 6.49 7/12/2004 406.9 62.69646 7/12/2004 6.49 62.69646
7/13/2004 6.37 7/13/2004 402 63.10832 7/13/2004 6.37 63.10832
7/14/2004 6.59 7/14/2004 404.75 61.41882 7/14/2004 6.59 61.41882
7/15/2004 6.63 7/15/2004 403.95 60.9276 7/15/2004 6.63 60.9276
7/16/2004 6.68 7/16/2004 406.2 60.80838 7/16/2004 6.68 60.80838
7/19/2004 6.6 7/19/2004 405.7 61.4697 7/19/2004 6.6 61.4697
7/20/2004 6.54 7/20/2004 399.75 61.12385 7/20/2004 6.54 61.12385
7/21/2004 6.37 7/21/2004 397.75 62.44113 7/21/2004 6.37 62.44113
7/22/2004 6.36 7/22/2004 394.7 62.05975 7/22/2004 6.36 62.05975
7/23/2004 6.3 7/23/2004 389.7 61.85714 7/23/2004 6.3 61.85714
7/26/2004 6.2 7/26/2004 390.25 62.94355 7/26/2004 6.2 62.94355
7/27/2004 6.2 7/27/2004 387.75 62.54032 7/27/2004 6.2 62.54032
7/28/2004 6.34 7/28/2004 388.9 61.34069 7/28/2004 6.34 61.34069
7/29/2004 6.3 7/29/2004 388 61.5873 7/29/2004 6.3 61.5873
7/30/2004 6.52 7/30/2004 391 59.96933 7/30/2004 6.52 59.96933
8/2/2004 6.58 8/2/2004 391.8 59.54407 8/2/2004 6.58 59.54407
8/3/2004 6.65 8/3/2004 393.5 59.17293 8/3/2004 6.65 59.17293
8/4/2004 6.68 8/4/2004 392 58.68263 8/4/2004 6.68 58.68263
8/5/2004 6.73 8/5/2004 392.6 58.33581 8/5/2004 6.73 58.33581
8/6/2004 6.73 8/6/2004 399.5 59.36107 8/6/2004 6.73 59.36107
8/9/2004 6.69 8/9/2004 400 59.79073 8/9/2004 6.69 59.79073
8/10/2004 6.66 8/10/2004 398 59.75976 8/10/2004 6.66 59.75976
 8/11/2004 6.5 8/11/2004 395.8 60.89231 8/11/2004 6.5 60.89231
8/12/2004 6.51 8/12/2004 394.55 60.60676 8/12/2004 6.51 60.60676
8/13/2004 6.59 8/13/2004 398.65 60.49317 8/13/2004 6.59 60.49317
8/16/2004 6.69 8/16/2004 402.5 60.16442 8/16/2004 6.69 60.16442
8/17/2004 6.7 8/17/2004 404.2 60.32836 8/17/2004 6.7 60.32836
8/18/2004 6.8 8/18/2004 404.2 59.44118 8/18/2004 6.8 59.44118
8/19/2004 6.8 8/19/2004 406.5 59.77941 8/19/2004 6.8 59.77941
8/20/2004 6.84 8/20/2004 412.95 60.37281 8/20/2004 6.84 60.37281
8/23/2004 6.68 8/23/2004 408.25 61.11527 8/23/2004 6.68 61.11527
8/24/2004 6.54 8/24/2004 402.8 61.59021 8/24/2004 6.54 61.59021
8/25/2004 6.59 8/25/2004 406.45 61.67678 8/25/2004 6.59 61.67678
8/26/2004 6.65 8/26/2004 406.5 61.12782 8/26/2004 6.65 61.12782
8/27/2004 6.55 8/27/2004 402.85 61.50382 8/27/2004 6.55 61.50382
8/30/2004 6.69 8/30/2004 406.5 60.76233 8/30/2004 6.69 60.76233
8/31/2004 6.74 8/31/2004 409.45 60.74926 8/31/2004 6.74 60.74926
9/1/2004 6.76 9/1/2004 408.2 60.38462 9/1/2004 6.76 60.38462
9/2/2004 6.74 9/2/2004 405.8 60.20772 9/2/2004 6.74 60.20772
9/3/2004 6.54 9/3/2004 400.15 61.18502 9/3/2004 6.54 61.18502
9/6/2004 6.5 9/6/2004 401.5 61.76923 9/6/2004 6.5 61.76923
9/7/2004 6.2 9/7/2004 397.5 64.1129 9/7/2004 6.2 64.1129
9/8/2004 6.16 9/8/2004 399.3 64.82143 9/8/2004 6.16 64.82143
9/9/2004 6.15 9/9/2004 398.75 64.8374 9/9/2004 6.15 64.8374
9/10/2004 6.11 9/10/2004 401.55 65.72013 9/10/2004 6.11 65.72013
9/13/2004 6.17 9/13/2004 403.45 65.38898 9/13/2004 6.17 65.38898
9/14/2004 6.18 9/14/2004 405.25 65.57443 9/14/2004 6.18 65.57443
9/15/2004 6.24 9/15/2004 404.25 64.78365 9/15/2004 6.24 64.78365
9/16/2004 6.25 9/16/2004 404.25 64.68 9/16/2004 6.25 64.68
9/17/2004 6.22 9/17/2004 405.5 65.19293 9/17/2004 6.22 65.19293
9/20/2004 6.23 9/20/2004 405 65.00803 9/20/2004 6.23 65.00803
9/21/2004 6.34 9/21/2004 408.75 64.47161 9/21/2004 6.34 64.47161
9/22/2004 6.32 9/22/2004 407 64.39873 9/22/2004 6.32 64.39873
9/23/2004 6.39 9/23/2004 409.75 64.12363 9/23/2004 6.39 64.12363
9/24/2004 6.38 9/24/2004 407.55 63.87931 9/24/2004 6.38 63.87931
9/27/2004 6.49 9/27/2004 408.25 62.90447 9/27/2004 6.49 62.90447
9/28/2004 6.58 9/28/2004 412 62.61398 9/28/2004 6.58 62.61398
9/29/2004 6.65 9/29/2004 412.65 62.05263 9/29/2004 6.65 62.05263
9/30/2004 6.88 9/30/2004 418 60.75581 9/30/2004 6.88 60.75581
10/1/2004 6.89 10/1/2004 418.85 60.791 10/1/2004 6.89 60.791
10/4/2004 6.72 10/4/2004 413.7 61.5625 10/4/2004 6.72 61.5625
10/5/2004 7.05 10/5/2004 418 59.29078 10/5/2004 7.05 59.29078
10/6/2004 7.17 10/6/2004 417.5 58.22873 10/6/2004 7.17 58.22873
10/7/2004 7.16 10/7/2004 417.8 58.35196 10/7/2004 7.16 58.35196
10/8/2004 7.25 10/8/2004 422.45 58.26897 10/8/2004 7.25 58.26897
10/11/2004 7.21 10/11/2004 421.45 58.45354 10/11/2004 7.21 58.45354
10/12/2004 6.96 10/12/2004 414.75 59.59052 10/12/2004 6.96 59.59052
10/13/2004 6.97 10/13/2004 416 59.68436 10/13/2004 6.97 59.68436
10/14/2004 7.04 10/14/2004 417.9 59.3608 10/14/2004 7.04 59.3608
10/15/2004 7.04 10/15/2004 418.45 59.43892 10/15/2004 7.04 59.43892
10/18/2004 6.94 10/18/2004 416.25 59.97839 10/18/2004 6.94 59.97839
10/19/2004 7.15 10/19/2004 419.5 58.67133 10/19/2004 7.15 58.67133
10/20/2004 7.28 10/20/2004 423.75 58.20742 10/20/2004 7.28 58.20742
10/21/2004 7.25 10/21/2004 423.45 58.4069 10/21/2004 7.25 58.4069
10/22/2004 7.28 10/22/2004 423.95 58.23489 10/22/2004 7.28 58.23489
10/25/2004 7.33 10/25/2004 428.25 58.42428 10/25/2004 7.33 58.42428
10/26/2004 7.31 10/26/2004 426.75 58.37893 10/26/2004 7.31 58.37893
10/27/2004 7.15 10/27/2004 423.75 59.26573 10/27/2004 7.15 59.26573
10/28/2004 7.1 10/28/2004 423.9 59.70423 10/28/2004 7.1 59.70423
10/29/2004 7.26 10/29/2004 428.15 58.97383 10/29/2004 7.26 58.97383
11/1/2004 7.27 11/1/2004 426.75 58.70014 11/1/2004 7.27 58.70014
11/2/2004 7 11/2/2004 421.5 60.21429 11/2/2004 7 60.21429
11/3/2004 7.18 11/3/2004 427.15 59.49164 11/3/2004 7.18 59.49164
11/4/2004 7.32 11/4/2004 429.25 58.64071 11/4/2004 7.32 58.64071
11/5/2004 7.46 11/5/2004 433.25 58.07641 11/5/2004 7.46 58.07641
11/8/2004 7.46 11/8/2004 431.5 57.84182 11/8/2004 7.46 57.84182
11/9/2004 7.49 11/9/2004 434.95 58.07076 11/9/2004 7.49 58.07076
11/10/2004 7.38 11/10/2004 433.5 58.73984 11/10/2004 7.38 58.73984
11/11/2004 7.43 11/11/2004 434.5 58.47914 11/11/2004 7.43 58.47914
11/12/2004 7.57 11/12/2004 437.7 57.82034 11/12/2004 7.57 57.82034
11/15/2004 7.53 11/15/2004 436.45 57.96149 11/15/2004 7.53 57.96149
11/16/2004 7.53 11/16/2004 439.25 58.33333 11/16/2004 7.53 58.33333
11/17/2004 7.63 11/17/2004 444.25 58.22412 11/17/2004 7.63 58.22412
11/18/2004 7.53 11/18/2004 442.75 58.79814 11/18/2004 7.53 58.79814
11/19/2004 7.56 11/19/2004 446.65 59.08069 11/19/2004 7.56 59.08069
11/22/2004 7.53 11/22/2004 448.25 59.52855 11/22/2004 7.53 59.52855
11/23/2004 7.52 11/23/2004 446.75 59.40824 11/23/2004 7.52 59.40824
11/24/2004 7.58 11/24/2004 448.75 59.20185 11/24/2004 7.58 59.20185
11/25/2004 7.64 11/25/2004 451.5 59.09686 11/25/2004 7.64 59.09686
11/26/2004 7.67 11/26/2004 452.25 58.96349 11/26/2004 7.67 58.96349
11/29/2004 7.77 11/29/2004 453.3 58.33977 11/29/2004 7.77 58.33977
11/30/2004 7.68 11/30/2004 450.5 58.65885 11/30/2004 7.68 58.65885
12/1/2004 7.98 12/1/2004 453.3 56.80451 12/1/2004 7.98 56.80451
12/2/2004 7.88 12/2/2004 449 56.9797 12/2/2004 7.88 56.9797
12/3/2004 7.99 12/3/2004 455.45 57.0025 12/3/2004 7.99 57.0025
12/6/2004 7.89 12/6/2004 452.2 57.31305 12/6/2004 7.89 57.31305
12/7/2004 7.82 12/7/2004 450.5 57.6087 12/7/2004 7.82 57.6087
12/8/2004 7.07 12/8/2004 439.8 62.20651 12/8/2004 7.07 62.20651
12/9/2004 6.74 12/9/2004 437.4 64.89614 12/9/2004 6.74 64.89614
12/10/2004 6.67 12/10/2004 434.1 65.08246 12/10/2004 6.67 65.08246
12/13/2004 6.79 12/13/2004 438.7 64.60972 12/13/2004 6.79 64.60972
12/14/2004 6.7 12/14/2004 435.15 64.94776 12/14/2004 6.7 64.94776
12/15/2004 6.81 12/15/2004 439.75 64.57416 12/15/2004 6.81 64.57416
12/16/2004 6.66 12/16/2004 436.75 65.57808 12/16/2004 6.66 65.57808
12/17/2004 6.74 12/17/2004 440.8 65.40059 12/17/2004 6.74 65.40059
12/20/2004 6.81 12/20/2004 442.65 65 12/20/2004 6.81 65
12/21/2004 6.87 12/21/2004 441.5 64.26492 12/21/2004 6.87 64.26492
12/22/2004 6.8 12/22/2004 439.3 64.60294 12/22/2004 6.8 64.60294
12/23/2004 6.87 12/23/2004 441.5 64.26492 12/23/2004 6.87 64.26492
12/24/2004 6.9 12/24/2004 442.3 64.10145 12/24/2004 6.9 64.10145
12/27/2004 6.95 12/27/2004 444.35 63.93525 12/27/2004 6.95 63.93525
12/28/2004 6.98 12/28/2004 443.25 63.50287 12/28/2004 6.98 63.50287
12/29/2004 6.8 12/29/2004 436 64.11765 12/29/2004 6.8 64.11765
12/30/2004 6.79 12/30/2004 437.2 64.38881 12/30/2004 6.79 64.38881
12/31/2004 6.79 12/31/2004 438.1 64.52135 12/31/2004 6.79 64.52135
1/3/2005 6.47 1/3/2005 428.6 66.2442 1/3/2005 6.47 66.2442
1/4/2005 6.41 1/4/2005 427.3 66.66147 1/4/2005 6.41 66.66147
1/5/2005 6.51 1/5/2005 426.2 65.46851 1/5/2005 6.51 65.46851
1/6/2005 6.42 1/6/2005 420.95 65.56854 1/6/2005 6.42 65.56854
1/7/2005 6.41 1/7/2005 418.7 65.31981 1/7/2005 6.41 65.31981
1/10/2005 6.41 1/10/2005 418.75 65.32761 1/10/2005 6.41 65.32761
1/11/2005 6.6 1/11/2005 422 63.93939 1/11/2005 6.6 63.93939
1/12/2005 6.69 1/12/2005 425.75 63.63976 1/12/2005 6.69 63.63976
1/13/2005 6.73 1/13/2005 424.75 63.11293 1/13/2005 6.73 63.11293
1/14/2005 6.57 1/14/2005 422.9 64.36834 1/14/2005 6.57 64.36834
1/17/2005 6.57 1/17/2005 422 64.23135 1/17/2005 6.57 64.23135
1/18/2005 6.61 1/18/2005 422.8 63.96369 1/18/2005 6.61 63.96369
1/19/2005 6.59 1/19/2005 422.6 64.12747 1/19/2005 6.59 64.12747
1/20/2005 6.52 1/20/2005 422.3 64.76994 1/20/2005 6.52 64.76994
1/21/2005 6.76 1/21/2005 426.5 63.09172 1/21/2005 6.76 63.09172
1/24/2005 6.84 1/24/2005 426.9 62.41228 1/24/2005 6.84 62.41228
1/25/2005 6.66 1/25/2005 422.05 63.37087 1/25/2005 6.66 63.37087
1/26/2005 6.77 1/26/2005 426.25 62.9616 1/26/2005 6.77 62.9616
1/27/2005 6.78 1/27/2005 425.8 62.80236 1/27/2005 6.78 62.80236
1/28/2005 6.76 1/28/2005 426.4 63.07692 1/28/2005 6.76 63.07692
1/31/2005 6.72 1/31/2005 422.25 62.83482 1/31/2005 6.72 62.83482
2/1/2005 6.7 2/1/2005 420.7 62.79104 2/1/2005 6.7 62.79104
2/2/2005 6.73 2/2/2005 421.6 62.64487 2/2/2005 6.73 62.64487
2/3/2005 6.65 2/3/2005 416.7 62.66165 2/3/2005 6.65 62.66165
2/4/2005 6.61 2/4/2005 414.2 62.66263 2/4/2005 6.61 62.66263
2/7/2005 6.52 2/7/2005 413.8 63.46626 2/7/2005 6.52 63.46626
2/8/2005 6.53 2/8/2005 412.4 63.15467 2/8/2005 6.53 63.15467
2/9/2005 6.56 2/9/2005 412.75 62.91921 2/9/2005 6.56 62.91921
2/10/2005 6.93 2/10/2005 417.25 60.20924 2/10/2005 6.93 60.20924
2/11/2005 7.17 2/11/2005 420.5 58.64714 2/11/2005 7.17 58.64714
2/14/2005 7.27 2/14/2005 425.5 58.5282 2/14/2005 7.27 58.5282
2/15/2005 7.31 2/15/2005 425.25 58.17373 2/15/2005 7.31 58.17373
2/16/2005 7.2 2/16/2005 425 59.02778 2/16/2005 7.2 59.02778
2/17/2005 7.32 2/17/2005 427.1 58.34699 2/17/2005 7.32 58.34699
2/18/2005 7.4 2/18/2005 427.05 57.70946 2/18/2005 7.4 57.70946
2/21/2005 7.38 2/21/2005 427 57.85908 2/21/2005 7.38 57.85908
2/22/2005 7.5 2/22/2005 434.2 57.89333 2/22/2005 7.5 57.89333
2/23/2005 7.41 2/23/2005 434.25 58.60324 2/23/2005 7.41 58.60324
2/24/2005 7.33 2/24/2005 433.75 59.17462 2/24/2005 7.33 59.17462
2/25/2005 7.24 2/25/2005 434.55 60.02072 2/25/2005 7.24 60.02072
2/28/2005 7.31 2/28/2005 435.25 59.54172 2/28/2005 7.31 59.54172
3/1/2005 7.2 3/1/2005 432.4 60.05556 3/1/2005 7.2 60.05556
3/2/2005 7.28 3/2/2005 432.3 59.38187 3/2/2005 7.28 59.38187
3/3/2005 7.21 3/3/2005 429.9 59.62552 3/3/2005 7.21 59.62552
3/4/2005 7.32 3/4/2005 433.6 59.23497 3/4/2005 7.32 59.23497
3/7/2005 7.33 3/7/2005 434.25 59.24284 3/7/2005 7.33 59.24284
3/8/2005 7.48 3/8/2005 440.25 58.85695 3/8/2005 7.48 58.85695
3/9/2005 7.55 3/9/2005 440.25 58.31126 3/9/2005 7.55 58.31126
3/10/2005 7.48 3/10/2005 442 59.09091 3/10/2005 7.48 59.09091
3/11/2005 7.51 3/11/2005 445.5 59.32091 3/11/2005 7.51 59.32091
3/14/2005 7.37 3/14/2005 440.8 59.81004 3/14/2005 7.37 59.81004
3/15/2005 7.36 3/15/2005 440.5 59.85054 3/15/2005 7.36 59.85054
3/16/2005 7.4 3/16/2005 443.3 59.90541 3/16/2005 7.4 59.90541
3/17/2005 7.35 3/17/2005 438.05 59.59864 3/17/2005 7.35 59.59864
3/18/2005 7.35 3/18/2005 439 59.72789 3/18/2005 7.35 59.72789
3/21/2005 7.08 3/21/2005 431.1 60.88983 3/21/2005 7.08 60.88983
3/22/2005 6.93 3/22/2005 426.9 61.60173 3/22/2005 6.93 61.60173
3/23/2005 6.93 3/23/2005 424.5 61.25541 3/23/2005 6.93 61.25541
3/24/2005 6.9 3/24/2005 424.7 61.55072 3/24/2005 6.9 61.55072
3/25/2005 6.91 3/25/2005 425.5 61.57742 3/25/2005 6.91 61.57742
3/28/2005 6.87 3/28/2005 425.5 61.93595 3/28/2005 6.87 61.93595
3/29/2005 6.96 3/29/2005 426 61.2069 3/29/2005 6.96 61.2069
3/30/2005 7.11 3/30/2005 426 59.91561 3/30/2005 7.11 59.91561
3/31/2005 7.14 3/31/2005 428.1 59.95798 3/31/2005 7.14 59.95798
4/1/2005 6.96 4/1/2005 425.8 61.17816 4/1/2005 6.96 61.17816
4/4/2005 7.01 4/4/2005 423.95 60.47789 4/4/2005 7.01 60.47789
4/5/2005 7.03 4/5/2005 424.7 60.41252 4/5/2005 7.03 60.41252
4/6/2005 7.08 4/6/2005 426.4 60.22599 4/6/2005 7.08 60.22599
4/7/2005 7.03 4/7/2005 425.65 60.54765 4/7/2005 7.03 60.54765
4/8/2005 7.13 4/8/2005 424.75 59.57223 4/8/2005 7.13 59.57223
4/11/2005 7.22 4/11/2005 427.75 59.24515 4/11/2005 7.22 59.24515
4/12/2005 7.15 4/12/2005 428 59.86014 4/12/2005 7.15 59.86014
4/13/2005 7.18 4/13/2005 428.75 59.71448 4/13/2005 7.18 59.71448
4/14/2005 7.02 4/14/2005 423.65 60.349 4/14/2005 7.02 60.349
4/15/2005 6.99 4/15/2005 424.6 60.74392 4/15/2005 6.99 60.74392
4/18/2005 7 4/18/2005 427 61 4/18/2005 7 61
4/19/2005 7.22 4/19/2005 433.2 60 4/19/2005 7.22 60
4/20/2005 7.3 4/20/2005 434.4 59.50685 4/20/2005 7.3 59.50685
4/21/2005 7.19 4/21/2005 432.2 60.11127 4/21/2005 7.19 60.11127
4/22/2005 7.25 4/22/2005 434.2 59.88966 4/22/2005 7.25 59.88966
4/25/2005 7.24 4/25/2005 434.4 60 4/25/2005 7.24 60
4/26/2005 7.23 4/26/2005 436.75 60.40802 4/26/2005 7.23 60.40802
4/27/2005 7.09 4/27/2005 431.9 60.91678 4/27/2005 7.09 60.91678
4/28/2005 6.93 4/28/2005 430.8 62.1645 4/28/2005 6.93 62.1645
4/29/2005 6.89 4/29/2005 434.5 63.06241 4/29/2005 6.89 63.06241
5/2/2005 6.82 5/2/2005 429.6 62.9912 5/2/2005 6.82 62.9912
5/3/2005 6.86 5/3/2005 427.4 62.30321 5/3/2005 6.86 62.30321
5/4/2005 6.97 5/4/2005 428.85 61.52798 5/4/2005 6.97 61.52798
5/5/2005 7.03 5/5/2005 429.65 61.11664 5/5/2005 7.03 61.11664
5/6/2005 6.91 5/6/2005 425.35 61.55572 5/6/2005 6.91 61.55572
5/9/2005 7.05 5/9/2005 425.75 60.39007 5/9/2005 7.05 60.39007
5/10/2005 7.08 5/10/2005 426.25 60.2048 5/10/2005 7.08 60.2048
5/11/2005 7.05 5/11/2005 427 60.56738 5/11/2005 7.05 60.56738
5/12/2005 6.92 5/12/2005 422 60.98266 5/12/2005 6.92 60.98266
5/13/2005 6.91 5/13/2005 420 60.78148 5/13/2005 6.91 60.78148
5/16/2005 6.93 5/16/2005 419.25 60.49784 5/16/2005 6.93 60.49784
5/17/2005 7 5/17/2005 418.4 59.77143 5/17/2005 7 59.77143
5/18/2005 7.19 5/18/2005 421.25 58.58832 5/18/2005 7.19 58.58832
5/19/2005 7.09 5/19/2005 420.3 59.28068 5/19/2005 7.09 59.28068
5/20/2005 6.92 5/20/2005 417.4 60.31792 5/20/2005 6.92 60.31792
5/23/2005 6.94 5/23/2005 417 60.08646 5/23/2005 6.94 60.08646
5/24/2005 6.98 5/24/2005 417.75 59.84957 5/24/2005 6.98 59.84957
5/25/2005 7.17 5/25/2005 419.2 58.46583 5/25/2005 7.17 58.46583
5/26/2005 7.12 5/26/2005 417.5 58.63764 5/26/2005 7.12 58.63764
5/27/2005 7.27 5/27/2005 419.8 57.74415 5/27/2005 7.27 57.74415
5/30/2005 7.23 5/30/2005 418.4 57.86999 5/30/2005 7.23 57.86999
5/31/2005 7.39 5/31/2005 417 56.4276 5/31/2005 7.39 56.4276
6/1/2005 7.46 6/1/2005 415.2 55.65684 6/1/2005 7.46 55.65684
6/2/2005 7.48 6/2/2005 421.4 56.3369 6/2/2005 7.48 56.3369
6/3/2005 7.44 6/3/2005 422.1 56.73387 6/3/2005 7.44 56.73387
6/6/2005 7.49 6/6/2005 425.75 56.84246 6/6/2005 7.49 56.84246
6/7/2005 7.39 6/7/2005 424.1 57.38836 6/7/2005 7.39 57.38836
6/8/2005 7.38 6/8/2005 423.3 57.35772 6/8/2005 7.38 57.35772
6/9/2005 7.24 6/9/2005 423.4 58.48066 6/9/2005 7.24 58.48066
6/10/2005 7.24 6/10/2005 427 58.9779 6/10/2005 7.24 58.9779
6/13/2005 7.25 6/13/2005 428.6 59.11724 6/13/2005 7.25 59.11724
6/14/2005 7.23 6/14/2005 426.45 58.9834 6/14/2005 7.23 58.9834
6/15/2005 7.29 6/15/2005 428.4 58.76543 6/15/2005 7.29 58.76543
6/16/2005 7.32 6/16/2005 435.8 59.53552 6/16/2005 7.32 59.53552
6/17/2005 7.3 6/17/2005 438 60 6/17/2005 7.3 60
6/20/2005 7.26 6/20/2005 437.8 60.30303 6/20/2005 7.26 60.30303
6/21/2005 7.28 6/21/2005 438.5 60.23352 6/21/2005 7.28 60.23352
6/22/2005 7.23 6/22/2005 437.8 60.55325 6/22/2005 7.23 60.55325
6/23/2005 7.25 6/23/2005 441 60.82759 6/23/2005 7.25 60.82759
6/24/2005 7.25 6/24/2005 440.2 60.71724 6/24/2005 7.25 60.71724
6/27/2005 7.19 6/27/2005 439.25 61.09179 6/27/2005 7.19 61.09179
6/28/2005 7.07 6/28/2005 435.75 61.63366 6/28/2005 7.07 61.63366
6/29/2005 7.04 6/29/2005 437.1 62.08807 6/29/2005 7.04 62.08807
6/30/2005 7.04 6/30/2005 435 61.78977 6/30/2005 7.04 61.78977
7/1/2005 6.84 7/1/2005 427.3 62.47076 7/1/2005 6.84 62.47076
7/4/2005 6.93 7/4/2005 427.3 61.65945 7/4/2005 6.93 61.65945
7/5/2005 6.87 7/5/2005 423.5 61.64483 7/5/2005 6.87 61.64483
7/6/2005 6.92 7/6/2005 423.25 61.16329 7/6/2005 6.92 61.16329
7/7/2005 6.96 7/7/2005 424.25 60.95546 7/7/2005 6.96 60.95546
7/8/2005 6.98 7/8/2005 422.7 60.55874 7/8/2005 6.98 60.55874
7/11/2005 7.07 7/11/2005 425.5 60.18388 7/11/2005 7.07 60.18388
7/12/2005 7.05 7/12/2005 426.5 60.49645 7/12/2005 7.05 60.49645
7/13/2005 7.02 7/13/2005 424.1 60.41311 7/13/2005 7.02 60.41311
7/14/2005 6.95 7/14/2005 419.7 60.38849 7/14/2005 6.95 60.38849
7/15/2005 6.95 7/15/2005 421.2 60.60432 7/15/2005 6.95 60.60432
7/18/2005 6.97 7/18/2005 420.6 60.34433 7/18/2005 6.97 60.34433
7/19/2005 6.94 7/19/2005 419.5 60.44669 7/19/2005 6.94 60.44669
7/20/2005 7.06 7/20/2005 422.6 59.85836 7/20/2005 7.06 59.85836
7/21/2005 7.11 7/21/2005 425.4 59.83122 7/21/2005 7.11 59.83122
7/22/2005 7.06 7/22/2005 424.5 60.12748 7/22/2005 7.06 60.12748
7/25/2005 7.08 7/25/2005 425.6 60.11299 7/25/2005 7.08 60.11299
7/26/2005 6.98 7/26/2005 423 60.60172 7/26/2005 6.98 60.60172
7/27/2005 7.03 7/27/2005 425 60.45519 7/27/2005 7.03 60.45519
7/28/2005 7.17 7/28/2005 427.7 59.65132 7/28/2005 7.17 59.65132
7/29/2005 7.22 7/29/2005 429.8 59.52909 7/29/2005 7.22 59.52909
8/1/2005 7.26 8/1/2005 431.8 59.47658 8/1/2005 7.26 59.47658
8/2/2005 7.23 8/2/2005 431.9 59.73721 8/2/2005 7.23 59.73721
8/3/2005 7.27 8/3/2005 436.4 60.02751 8/3/2005 7.27 60.02751
8/4/2005 7.2 8/4/2005 437.5 60.76389 8/4/2005 7.2 60.76389
8/5/2005 7.12 8/5/2005 437.6 61.46067 8/5/2005 7.12 61.46067
8/8/2005 7 8/8/2005 434.6 62.08571 8/8/2005 7 62.08571
8/9/2005 7.02 8/9/2005 434.8 61.93732 8/9/2005 7.02 61.93732
8/10/2005 7.08 8/10/2005 437.1 61.73729 8/10/2005 7.08 61.73729
8/11/2005 7.15 8/11/2005 445.6 62.32168 8/11/2005 7.15 62.32168
8/12/2005 7.06 8/12/2005 445.8 63.14448 8/12/2005 7.06 63.14448
8/15/2005 6.96 8/15/2005 442.2 63.53448 8/15/2005 6.96 63.53448
8/16/2005 7.02 8/16/2005 445.9 63.51852 8/16/2005 7.02 63.51852
8/17/2005 6.97 8/17/2005 439.9 63.11334 8/17/2005 6.97 63.11334
8/18/2005 6.98 8/18/2005 439.3 62.93696 8/18/2005 6.98 62.93696
8/19/2005 6.98 8/19/2005 435.9 62.44986 8/19/2005 6.98 62.44986
8/22/2005 7.04 8/22/2005 437.9 62.2017 8/22/2005 7.04 62.2017
8/23/2005 6.95 8/23/2005 438.75 63.1295 8/23/2005 6.95 63.1295
 8/24/2005 6.92 8/24/2005 437.1 63.16474 8/24/2005 6.92 63.16474
8/25/2005 6.83 8/25/2005 438.05 64.13616 8/25/2005 6.83 64.13616
8/26/2005 6.72 8/26/2005 437.2 65.05952 8/26/2005 6.72 65.05952
8/29/2005 6.73 8/29/2005 436.7 64.88856 8/29/2005 6.73 64.88856
8/30/2005 6.73 8/30/2005 430.9 64.02675 8/30/2005 6.73 64.02675
8/31/2005 6.82 8/31/2005 435 63.78299 8/31/2005 6.82 63.78299
9/1/2005 6.97 9/1/2005 443 63.55811 9/1/2005 6.97 63.55811
9/2/2005 7 9/2/2005 444.3 63.47143 9/2/2005 7 63.47143
9/5/2005 7.04 9/5/2005 444.9 63.19602 9/5/2005 7.04 63.19602
9/6/2005 7.02 9/6/2005 443.75 63.21225 9/6/2005 7.02 63.21225
9/7/2005 7.03 9/7/2005 444.4 63.21479 9/7/2005 7.03 63.21479
9/8/2005 6.97 9/8/2005 446.9 64.11765 9/8/2005 6.97 64.11765
9/9/2005 7 9/9/2005 448.9 64.12857 9/9/2005 7 64.12857
9/12/2005 7.01 9/12/2005 449 64.05136 9/12/2005 7.01 64.05136
9/13/2005 6.95 9/13/2005 445.85 64.15108 9/13/2005 6.95 64.15108
9/14/2005 7 9/14/2005 450.5 64.35714 9/14/2005 7 64.35714
9/15/2005 7.05 9/15/2005 454.9 64.52482 9/15/2005 7.05 64.52482
9/16/2005 7.22 9/16/2005 459.4 63.62881 9/16/2005 7.22 63.62881
9/19/2005 7.31 9/19/2005 464.6 63.55677 9/19/2005 7.31 63.55677
9/20/2005 7.29 9/20/2005 463.8 63.6214 9/20/2005 7.29 63.6214
9/21/2005 7.4 9/21/2005 471.8 63.75676 9/21/2005 7.4 63.75676
9/22/2005 7.33 9/22/2005 465.4 63.4925 9/22/2005 7.33 63.4925
9/23/2005 7.27 9/23/2005 462.9 63.67263 9/23/2005 7.27 63.67263
9/26/2005 7.32 9/26/2005 466.25 63.69536 9/26/2005 7.32 63.69536
9/27/2005 7.27 9/27/2005 462 63.54883 9/27/2005 7.27 63.54883
9/28/2005 7.33 9/28/2005 469 63.98363 9/28/2005 7.33 63.98363
9/29/2005 7.48 9/29/2005 472 63.1016 9/29/2005 7.48 63.1016
9/30/2005 7.44 9/30/2005 468.8 63.01075 9/30/2005 7.44 63.01075
10/3/2005 7.37 10/3/2005 465.8 63.20217 10/3/2005 7.37 63.20217
10/4/2005 7.36 10/4/2005 466.1 63.3288 10/4/2005 7.36 63.3288
10/5/2005 7.39 10/5/2005 464.6 62.86874 10/5/2005 7.39 62.86874
10/6/2005 7.53 10/6/2005 472.4 62.73572 10/6/2005 7.53 62.73572
10/7/2005 7.7 10/7/2005 473.8 61.53247 10/7/2005 7.7 61.53247
10/10/2005 7.78 10/10/2005 474.8 61.02828 10/10/2005 7.78 61.02828
10/11/2005 7.8 10/11/2005 475.2 60.92308 10/11/2005 7.8 60.92308
10/12/2005 7.72 10/12/2005 470.5 60.9456 10/12/2005 7.72 60.9456
10/13/2005 7.7 10/13/2005 471.5 61.23377 10/13/2005 7.7 61.23377
10/14/2005 7.78 10/14/2005 469.2 60.30848 10/14/2005 7.78 60.30848
10/17/2005 7.77 10/17/2005 473.5 60.93951 10/17/2005 7.77 60.93951
10/18/2005 7.77 10/18/2005 471.5 60.68211 10/18/2005 7.77 60.68211
10/19/2005 7.6 10/19/2005 464.65 61.13816 10/19/2005 7.6 61.13816
10/20/2005 7.6 10/20/2005 460.9 60.64474 10/20/2005 7.6 60.64474
10/21/2005 7.64 10/21/2005 466.5 61.06021 10/21/2005 7.64 61.06021
10/24/2005 7.65 10/24/2005 464.9 60.77124 10/24/2005 7.65 60.77124
10/25/2005 7.78 10/25/2005 472.2 60.69409 10/25/2005 7.78 60.69409
10/26/2005 7.77 10/26/2005 470.3 60.52767 10/26/2005 7.77 60.52767
10/27/2005 7.79 10/27/2005 473.5 60.78306 10/27/2005 7.79 60.78306
10/28/2005 7.75 10/28/2005 473.1 61.04516 10/28/2005 7.75 61.04516
10/31/2005 7.52 10/31/2005 464.8 61.80851 10/31/2005 7.52 61.80851
11/1/2005 7.44 11/1/2005 459 61.69355 11/1/2005 7.44 61.69355
11/2/2005 7.51 11/2/2005 462.6 61.59787 11/2/2005 7.51 61.59787
11/3/2005 7.56 11/3/2005 460.3 60.88624 11/3/2005 7.56 60.88624
11/4/2005 7.52 11/4/2005 456.2 60.66489 11/4/2005 7.52 60.66489
11/7/2005 7.56 11/7/2005 459.1 60.72751 11/7/2005 7.56 60.72751
11/8/2005 7.61 11/8/2005 461.4 60.63075 11/8/2005 7.61 60.63075
11/9/2005 7.68 11/9/2005 465.95 60.67057 11/9/2005 7.68 60.67057
11/10/2005 7.68 11/10/2005 466.7 60.76823 11/10/2005 7.68 60.76823
11/11/2005 7.74 11/11/2005 468.3 60.50388 11/11/2005 7.74 60.50388
11/14/2005 7.74 11/14/2005 467.6 60.41344 11/14/2005 7.74 60.41344
11/15/2005 7.74 11/15/2005 467.9 60.4522 11/15/2005 7.74 60.4522
11/16/2005 8.01 11/16/2005 479 59.80025 11/16/2005 8.01 59.80025
11/17/2005 8.07 11/17/2005 484.6 60.04957 11/17/2005 8.07 60.04957
11/18/2005 8.04 11/18/2005 485.4 60.37313 11/18/2005 8.04 60.37313
11/21/2005 8.12 11/21/2005 490.8 60.44335 11/21/2005 8.12 60.44335
11/22/2005 8.18 11/22/2005 494 60.3912 11/22/2005 8.18 60.3912
11/23/2005 8.11 11/23/2005 491.7 60.62885 11/23/2005 8.11 60.62885
11/24/2005 8.14 11/24/2005 493 60.56511 11/24/2005 8.14 60.56511
11/25/2005 8.19 11/25/2005 495.7 60.52503 11/25/2005 8.19 60.52503
11/28/2005 8.35 11/28/2005 498.2 59.66467 11/28/2005 8.35 59.66467
11/29/2005 8.3 11/29/2005 499.7 60.20482 11/29/2005 8.3 60.20482
11/30/2005 8.24 11/30/2005 493.5 59.89078 11/30/2005 8.24 59.89078
12/1/2005 8.51 12/1/2005 503 59.10693 12/1/2005 8.51 59.10693
12/2/2005 8.54 12/2/2005 503 58.8993 12/2/2005 8.54 58.8993
12/5/2005 8.62 12/5/2005 509 59.04872 12/5/2005 8.62 59.04872
12/6/2005 8.69 12/6/2005 511 58.80322 12/6/2005 8.69 58.80322
12/7/2005 8.79 12/7/2005 514.8 58.56655 12/7/2005 8.79 58.56655
12/8/2005 8.93 12/8/2005 520.6 58.29787 12/8/2005 8.93 58.29787
12/9/2005 8.98 12/9/2005 525.7 58.5412 12/9/2005 8.98 58.5412
12/12/2005 8.78 12/12/2005 527.9 60.12528 12/12/2005 8.78 60.12528
12/13/2005 8.46 12/13/2005 518.5 61.28842 12/13/2005 8.46 61.28842
12/14/2005 8.38 12/14/2005 505.4 60.31026 12/14/2005 8.38 60.31026
12/15/2005 8.51 12/15/2005 502.7 59.07168 12/15/2005 8.51 59.07168
12/16/2005 8.52 12/16/2005 502.9 59.02582 12/16/2005 8.52 59.02582
12/19/2005 8.53 12/19/2005 503.5 59.02696 12/19/2005 8.53 59.02696
12/20/2005 8.23 12/20/2005 492.3 59.81774 12/20/2005 8.23 59.81774
12/21/2005 8.39 12/21/2005 494.6 58.95113 12/21/2005 8.39 58.95113
12/22/2005 8.51 12/22/2005 503.4 59.15394 12/22/2005 8.51 59.15394
12/23/2005 8.55 12/23/2005 502.6 58.78363 12/23/2005 8.55 58.78363
12/26/2005 8.57 12/26/2005 504 58.8098 12/26/2005 8.57 58.8098
12/27/2005 8.74 12/27/2005 507.6 58.0778 12/27/2005 8.74 58.0778
12/28/2005 8.89 12/28/2005 515.5 57.9865 12/28/2005 8.89 57.9865
12/29/2005 8.82 12/29/2005 515.7 58.46939 12/29/2005 8.82 58.46939
12/30/2005 8.81 12/30/2005 517.2 58.70602 12/30/2005 8.81 58.70602
1/2/2006 8.82 1/2/2006 517 58.61678 1/2/2006 8.82 58.61678
1/3/2006 9.16 1/3/2006 533.2 58.20961 1/3/2006 9.16 58.20961
1/4/2006 9.12 1/4/2006 534.2 58.57456 1/4/2006 9.12 58.57456
1/5/2006 8.72 1/5/2006 524.7 60.17202 1/5/2006 8.72 60.17202
1/6/2006 9.09 1/6/2006 539.3 59.32893 1/6/2006 9.09 59.32893
1/9/2006 9.14 1/9/2006 548.75 60.03829 1/9/2006 9.14 60.03829
1/10/2006 8.9 1/10/2006 542.2 60.92135 1/10/2006 8.9 60.92135
1/11/2006 9 1/11/2006 548.6 60.95556 1/11/2006 9 60.95556
1/12/2006 8.99 1/12/2006 547.8 60.93437 1/12/2006 8.99 60.93437
1/13/2006 9.1 1/13/2006 556.5 61.15385 1/13/2006 9.1 61.15385
1/16/2006 9.24 1/16/2006 561.8 60.80087 1/16/2006 9.24 60.80087
1/17/2006 9 1/17/2006 554.1 61.56667 1/17/2006 9 61.56667
1/18/2006 8.8 1/18/2006 543.6 61.77273 1/18/2006 8.8 61.77273
1/19/2006 9.04 1/19/2006 557.6 61.68142 1/19/2006 9.04 61.68142
1/20/2006 8.86 1/20/2006 553.4 62.4605 1/20/2006 8.86 62.4605
1/23/2006 9.02 1/23/2006 558.8 61.95122 1/23/2006 9.02 61.95122
1/24/2006 9.19 1/24/2006 558.3 60.75082 1/24/2006 9.19 60.75082
1/25/2006 9.47 1/25/2006 563 59.4509 1/25/2006 9.47 59.4509
1/26/2006 9.55 1/26/2006 559.7 58.60733 1/26/2006 9.55 58.60733
1/27/2006 9.56 1/27/2006 559.1 58.48326 1/27/2006 9.56 58.48326
1/30/2006 9.81 1/30/2006 568.7 57.97146 1/30/2006 9.81 57.97146
1/31/2006 9.81 1/31/2006 568.5 57.95107 1/31/2006 9.81 57.95107
2/1/2006 9.76 2/1/2006 568.7 58.26844 2/1/2006 9.76 58.26844
2/2/2006 9.84 2/2/2006 572 58.13008 2/2/2006 9.84 58.13008
2/3/2006 9.72 2/3/2006 567.2 58.35391 2/3/2006 9.72 58.35391
2/6/2006 9.69 2/6/2006 569.4 58.76161 2/6/2006 9.69 58.76161
2/7/2006 9.29 2/7/2006 548.4 59.03122 2/7/2006 9.29 59.03122
2/8/2006 9.42 2/8/2006 550.4 58.42887 2/8/2006 9.42 58.42887
2/9/2006 9.58 2/9/2006 563.5 58.82046 2/9/2006 9.58 58.82046
2/10/2006 9.35 2/10/2006 550.5 58.87701 2/10/2006 9.35 58.87701
2/13/2006 9.09 2/13/2006 538.6 59.25193 2/13/2006 9.09 59.25193
2/14/2006 9.32 2/14/2006 547.25 58.71781 2/14/2006 9.32 58.71781
2/15/2006 9.2 2/15/2006 539.5 58.6413 2/15/2006 9.2 58.6413
2/16/2006 9.36 2/16/2006 545.8 58.31197 2/16/2006 9.36 58.31197
2/17/2006 9.42 2/17/2006 551.7 58.56688 2/17/2006 9.42 58.56688
2/20/2006 9.52 2/20/2006 555.6 58.36134 2/20/2006 9.52 58.36134
2/21/2006 9.56 2/21/2006 553.5 57.89749 2/21/2006 9.56 57.89749
2/22/2006 9.6 2/22/2006 553.9 57.69792 2/22/2006 9.6 57.69792
2/23/2006 9.49 2/23/2006 549 57.85037 2/23/2006 9.49 57.85037
2/24/2006 9.72 2/24/2006 558.5 57.45885 2/24/2006 9.72 57.45885
2/27/2006 9.64 2/27/2006 554.8 57.55187 2/27/2006 9.64 57.55187
2/28/2006 9.75 2/28/2006 561.3 57.56923 2/28/2006 9.75 57.56923
 3/1/2006 9.75 3/1/2006 563.4 57.78462 3/1/2006 9.75 57.78462
3/2/2006 10.2 3/2/2006 568.3 55.71569 3/2/2006 10.2 55.71569
3/3/2006 10.18 3/3/2006 564.6 55.46169 3/3/2006 10.18 55.46169
3/6/2006 10.02 3/6/2006 555.1 55.3992 3/6/2006 10.02 55.3992
3/7/2006 10.07 3/7/2006 552.5 54.86594 3/7/2006 10.07 54.86594
3/8/2006 9.8 3/8/2006 543.5 55.45918 3/8/2006 9.8 55.45918
3/9/2006 9.91 3/9/2006 545.6 55.0555 3/9/2006 9.91 55.0555
3/10/2006 9.93 3/10/2006 539.9 54.37059 3/10/2006 9.93 54.37059
3/13/2006 10.12 3/13/2006 545.7 53.92292 3/13/2006 10.12 53.92292
3/14/2006 10.2 3/14/2006 551.6 54.07843 3/14/2006 10.2 54.07843
3/15/2006 10.3 3/15/2006 553.5 53.73786 3/15/2006 10.3 53.73786
3/16/2006 10.31 3/16/2006 554.8 53.81183 3/16/2006 10.31 53.81183
3/17/2006 10.34 3/17/2006 553.4 53.52031 3/17/2006 10.34 53.52031
3/20/2006 10.31 3/20/2006 554 53.73424 3/20/2006 10.31 53.73424
3/21/2006 10.48 3/21/2006 551.4 52.6145 3/21/2006 10.48 52.6145
3/22/2006 10.48 3/22/2006 550.1 52.49046 3/22/2006 10.48 52.49046
3/23/2006 10.67 3/23/2006 549.7 51.51828 3/23/2006 10.67 51.51828
3/24/2006 10.72 3/24/2006 560 52.23881 3/24/2006 10.72 52.23881
3/27/2006 10.87 3/27/2006 566.5 52.11592 3/27/2006 10.87 52.11592
3/28/2006 10.81 3/28/2006 564.3 52.20167 3/28/2006 10.81 52.20167
3/29/2006 11.14 3/29/2006 573 51.43627 3/29/2006 11.14 51.43627
3/30/2006 11.68 3/30/2006 588.2 50.35959 3/30/2006 11.68 50.35959
3/31/2006 11.49 3/31/2006 583.2 50.75718 3/31/2006 11.49 50.75718
4/3/2006 11.73 4/3/2006 588.3 50.15345 4/3/2006 11.73 50.15345
4/4/2006 11.68 4/4/2006 586 50.17123 4/4/2006 11.68 50.17123
4/5/2006 11.7 4/5/2006 588.4 50.2906 4/5/2006 11.7 50.2906
4/6/2006 12.13 4/6/2006 594.8 49.03545 4/6/2006 12.13 49.03545
4/7/2006 12.06 4/7/2006 588 48.75622 4/7/2006 12.06 48.75622
4/10/2006 12.73 4/10/2006 599.6 47.10134 4/10/2006 12.73 47.10134
4/11/2006 12.45 4/11/2006 593.1 47.63855 4/11/2006 12.45 47.63855
4/12/2006 12.76 4/12/2006 598 46.8652 4/12/2006 12.76 46.8652
4/13/2006 12.77 4/13/2006 596.1 46.67972 4/13/2006 12.77 46.67972
4/14/2006 12.93 4/14/2006 599.3 46.34957 4/14/2006 12.93 46.34957
4/17/2006 13.41 4/17/2006 613.6 45.7569 4/17/2006 13.41 45.7569
4/18/2006 13.92 4/18/2006 621.2 44.62644 4/18/2006 13.92 44.62644
4/19/2006 14.65 4/19/2006 639.5 43.65188 4/19/2006 14.65 43.65188
4/20/2006 12.32 4/20/2006 614.9 49.91071 4/20/2006 12.32 49.91071
4/21/2006 12.93 4/21/2006 633.6 49.00232 4/21/2006 12.93 49.00232
4/24/2006 11.93 4/24/2006 620.8 52.03688 4/24/2006 11.93 52.03688
4/25/2006 12.52 4/25/2006 629.8 50.30351 4/25/2006 12.52 50.30351
4/26/2006 12.8 4/26/2006 638.5 49.88281 4/26/2006 12.8 49.88281
4/27/2006 12.65 4/27/2006 633.5 50.07905 4/27/2006 12.65 50.07905
4/28/2006 13.67 4/28/2006 654 47.84199 4/28/2006 13.67 47.84199
5/1/2006 13.9 5/1/2006 657.6 47.30935 5/1/2006 13.9 47.30935
5/2/2006 14.27 5/2/2006 667.1 46.74842 5/2/2006 14.27 46.74842
 5/3/2006 13.7 5/3/2006 667 48.68613 5/3/2006 13.7 48.68613
5/4/2006 13.94 5/4/2006 676.9 48.55811 5/4/2006 13.94 48.55811
5/5/2006 13.95 5/5/2006 682.2 48.90323 5/5/2006 13.95 48.90323
5/8/2006 13.91 5/8/2006 678.3 48.76348 5/8/2006 13.91 48.76348
5/9/2006 14.45 5/9/2006 700.3 48.46367 5/9/2006 14.45 48.46367
5/10/2006 14.42 5/10/2006 707 49.02913 5/10/2006 14.42 49.02913
5/11/2006 14.74 5/11/2006 718.8 48.76526 5/11/2006 14.74 48.76526
5/12/2006 14.32 5/12/2006 714.3 49.88128 5/12/2006 14.32 49.88128
5/15/2006 13.15 5/15/2006 680.6 51.75665 5/15/2006 13.15 51.75665
5/16/2006 13.53 5/16/2006 689.1 50.93126 5/16/2006 13.53 50.93126
5/17/2006 13.13 5/17/2006 689.5 52.51333 5/17/2006 13.13 52.51333
5/18/2006 12.64 5/18/2006 681.9 53.94778 5/18/2006 12.64 53.94778
5/19/2006 12.38 5/19/2006 657.2 53.08562 5/19/2006 12.38 53.08562
5/22/2006 12.46 5/22/2006 655.8 52.63242 5/22/2006 12.46 52.63242
5/23/2006 12.93 5/23/2006 671.1 51.90255 5/23/2006 12.93 51.90255
5/24/2006 12.48 5/24/2006 641.5 51.40224 5/24/2006 12.48 51.40224
5/25/2006 12.68 5/25/2006 650.4 51.29338 5/25/2006 12.68 51.29338
5/26/2006 12.7 5/26/2006 651.6 51.30709 5/26/2006 12.7 51.30709
5/29/2006 12.75 5/29/2006 650.1 50.98824 5/29/2006 12.75 50.98824
5/30/2006 12.99 5/30/2006 652.4 50.22325 5/30/2006 12.99 50.22325
5/31/2006 12.49 5/31/2006 643.3 51.5052 5/31/2006 12.49 51.5052
6/1/2006 11.98 6/1/2006 629.2 52.52087 6/1/2006 11.98 52.52087
6/2/2006 12.11 6/2/2006 637.8 52.66722 6/2/2006 12.11 52.66722
6/5/2006 12.32 6/5/2006 637 51.70455 6/5/2006 12.32 51.70455
6/6/2006 11.86 6/6/2006 629.8 53.10287 6/6/2006 11.86 53.10287
6/7/2006 11.85 6/7/2006 626.6 52.87764 6/7/2006 11.85 52.87764
6/8/2006 11.09 6/8/2006 611.8 55.16682 6/8/2006 11.09 55.16682
6/9/2006 11.15 6/9/2006 607.1 54.44843 6/9/2006 11.15 54.44843
6/12/2006 10.92 6/12/2006 605.5 55.44872 6/12/2006 10.92 55.44872
6/13/2006 9.6 6/13/2006 562.5 58.59375 6/13/2006 9.6 58.59375
6/14/2006 9.59 6/14/2006 559 58.28989 6/14/2006 9.59 58.28989
6/15/2006 10 6/15/2006 569.5 56.95 6/15/2006 10 56.95
6/16/2006 10.23 6/16/2006 580.5 56.74487 6/16/2006 10.23 56.74487
6/19/2006 9.89 6/19/2006 568.8 57.51264 6/19/2006 9.89 57.51264
6/20/2006 10.24 6/20/2006 576 56.25 6/20/2006 10.24 56.25
6/21/2006 10.42 6/21/2006 586.5 56.28599 6/21/2006 10.42 56.28599
6/22/2006 10.18 6/22/2006 580.3 57.00393 6/22/2006 10.18 57.00393
6/23/2006 10.3 6/23/2006 583 56.60194 6/23/2006 10.3 56.60194
6/26/2006 10.26 6/26/2006 584.95 57.01267 6/26/2006 10.26 57.01267
6/27/2006 10.18 6/27/2006 581.4 57.11198 6/27/2006 10.18 57.11198
6/28/2006 10.19 6/28/2006 579.7 56.88911 6/28/2006 10.19 56.88911
6/29/2006 10.65 6/29/2006 597 56.05634 6/29/2006 10.65 56.05634
6/30/2006 10.96 6/30/2006 612.6 55.89416 6/30/2006 10.96 55.89416
7/3/2006 11.25 7/3/2006 624 55.46667 7/3/2006 11.25 55.46667
7/4/2006 11.18 7/4/2006 621.5 55.59034 7/4/2006 11.18 55.59034
 7/5/2006 11.38 7/5/2006 628.1 55.19332 7/5/2006 11.38 55.19332
7/6/2006 11.52 7/6/2006 633.2 54.96528 7/6/2006 11.52 54.96528
7/7/2006 11.31 7/7/2006 629.8 55.68523 7/7/2006 11.31 55.68523
7/10/2006 11.04 7/10/2006 623.3 56.45833 7/10/2006 11.04 56.45833
7/11/2006 11.48 7/11/2006 640.6 55.80139 7/11/2006 11.48 55.80139
7/12/2006 11.53 7/12/2006 650.5 56.41804 7/12/2006 11.53 56.41804
7/13/2006 11.62 7/13/2006 659.3 56.73838 7/13/2006 11.62 56.73838
7/14/2006 11.43 7/14/2006 664.4 58.12773 7/14/2006 11.43 58.12773
7/17/2006 10.88 7/17/2006 642.4 59.04412 7/17/2006 10.88 59.04412
7/18/2006 10.48 7/18/2006 630.7 60.1813 7/18/2006 10.48 60.1813
7/19/2006 11.17 7/19/2006 641.7 57.44852 7/19/2006 11.17 57.44852
7/20/2006 10.89 7/20/2006 628.8 57.74105 7/20/2006 10.89 57.74105
7/21/2006 10.73 7/21/2006 620 57.78192 7/21/2006 10.73 57.78192
7/24/2006 10.84 7/24/2006 612.1 56.46679 7/24/2006 10.84 56.46679
7/25/2006 10.89 7/25/2006 618.7 56.81359 7/25/2006 10.89 56.81359
7/26/2006 11 7/26/2006 621.8 56.52727 7/26/2006 11 56.52727
7/27/2006 11.32 7/27/2006 633.5 55.9629 7/27/2006 11.32 55.9629
7/28/2006 11.3 7/28/2006 635.4 56.23009 7/28/2006 11.3 56.23009
7/31/2006 11.29 7/31/2006 634.2 56.1736 7/31/2006 11.29 56.1736
8/1/2006 11.68 8/1/2006 646.7 55.36815 8/1/2006 11.68 55.36815
8/2/2006 12.17 8/2/2006 650.2 53.42646 8/2/2006 12.17 53.42646
8/3/2006 12.05 8/3/2006 644.3 53.46888 8/3/2006 12.05 53.46888
8/4/2006 12.31 8/4/2006 645.7 52.45329 8/4/2006 12.31 52.45329
8/7/2006 12.24 8/7/2006 647.6 52.9085 8/7/2006 12.24 52.9085
8/8/2006 12.18 8/8/2006 643.5 52.83251 8/8/2006 12.18 52.83251
8/9/2006 12.54 8/9/2006 649.9 51.82616 8/9/2006 12.54 51.82616
8/10/2006 12.04 8/10/2006 634.8 52.72425 8/10/2006 12.04 52.72425
8/11/2006 11.87 8/11/2006 632.2 53.26032 8/11/2006 11.87 53.26032
8/14/2006 12.04 8/14/2006 628.8 52.22591 8/14/2006 12.04 52.22591
8/15/2006 12.01 8/15/2006 624.6 52.00666 8/15/2006 12.01 52.00666
8/16/2006 12.28 8/16/2006 628.4 51.17264 8/16/2006 12.28 51.17264
8/17/2006 11.93 8/17/2006 614.1 51.47527 8/17/2006 11.93 51.47527
8/18/2006 12 8/18/2006 614.6 51.21667 8/18/2006 12 51.21667
8/21/2006 12.36 8/21/2006 627.4 50.76052 8/21/2006 12.36 50.76052
8/22/2006 12.22 8/22/2006 623.3 51.00655 8/22/2006 12.22 51.00655
8/23/2006 12.44 8/23/2006 621.6 49.96785 8/23/2006 12.44 49.96785
8/24/2006 12.31 8/24/2006 621.1 50.45491 8/24/2006 12.31 50.45491
8/25/2006 12.34 8/25/2006 622.5 50.44571 8/25/2006 12.34 50.44571
8/28/2006 12.02 8/28/2006 613.3 51.02329 8/28/2006 12.02 51.02329
8/29/2006 12.14 8/29/2006 612 50.41186 8/29/2006 12.14 50.41186
8/30/2006 12.48 8/30/2006 619 49.59936 8/30/2006 12.48 49.59936
8/31/2006 12.87 8/31/2006 626.4 48.67133 8/31/2006 12.87 48.67133
9/1/2006 12.91 9/1/2006 625 48.41208 9/1/2006 12.91 48.41208
9/4/2006 12.91 9/4/2006 626 48.48954 9/4/2006 12.91 48.48954
9/5/2006 12.95 9/5/2006 638.1 49.27413 9/5/2006 12.95 49.27413
 9/6/2006 13.02 9/6/2006 633 48.61751 9/6/2006 13.02 48.61751
9/7/2006 12.54 9/7/2006 616.2 49.13876 9/7/2006 12.54 49.13876
9/8/2006 12.1 9/8/2006 610.3 50.43802 9/8/2006 12.1 50.43802
9/11/2006 11.08 9/11/2006 591 53.33935 9/11/2006 11.08 53.33935
9/12/2006 10.98 9/12/2006 587 53.46084 9/12/2006 10.98 53.46084
9/13/2006 11.15 9/13/2006 589.2 52.84305 9/13/2006 11.15 52.84305
9/14/2006 10.69 9/14/2006 576 53.88213 9/14/2006 10.69 53.88213
9/15/2006 10.81 9/15/2006 579.1 53.57077 9/15/2006 10.81 53.57077
9/18/2006 11.13 9/18/2006 588.1 52.83917 9/18/2006 11.13 52.83917
9/19/2006 10.77 9/19/2006 574.9 53.37976 9/19/2006 10.77 53.37976
9/20/2006 10.87 9/20/2006 576.1 52.99908 9/20/2006 10.87 52.99908
9/21/2006 11.05 9/21/2006 583.8 52.83258 9/21/2006 11.05 52.83258
9/22/2006 11.12 9/22/2006 587.8 52.85971 9/22/2006 11.12 52.85971
9/25/2006 11.19 9/25/2006 586.2 52.38606 9/25/2006 11.19 52.38606
9/26/2006 11.35 9/26/2006 591.2 52.08811 9/26/2006 11.35 52.08811
9/27/2006 11.59 9/27/2006 599.9 51.76014 9/27/2006 11.59 51.76014
9/28/2006 11.53 9/28/2006 602.4 52.24631 9/28/2006 11.53 52.24631
9/29/2006 11.4 9/29/2006 597.8 52.4386 9/29/2006 11.4 52.4386
10/2/2006 11.46 10/2/2006 594.7 51.89354 10/2/2006 11.46 51.89354
10/3/2006 10.77 10/3/2006 574.2 53.31476 10/3/2006 10.77 53.31476
10/4/2006 10.77 10/4/2006 566.1 52.56267 10/4/2006 10.77 52.56267
10/5/2006 11.06 10/5/2006 573.5 51.85353 10/5/2006 11.06 51.85353
10/6/2006 11.09 10/6/2006 573.3 51.69522 10/6/2006 11.09 51.69522
10/9/2006 11.26 10/9/2006 576.2 51.17229 10/9/2006 11.26 51.17229
10/10/2006 11.12 10/10/2006 572.5 51.48381 10/10/2006 11.12 51.48381
10/11/2006 11.2 10/11/2006 572.8 51.14286 10/11/2006 11.2 51.14286
10/12/2006 11.33 10/12/2006 578.1 51.02383 10/12/2006 11.33 51.02383
10/13/2006 11.6 10/13/2006 589.5 50.81897 10/13/2006 11.6 50.81897
10/16/2006 11.83 10/16/2006 595.5 50.33812 10/16/2006 11.83 50.33812
10/17/2006 11.67 10/17/2006 589.9 50.54841 10/17/2006 11.67 50.54841
10/18/2006 11.75 10/18/2006 589.4 50.1617 10/18/2006 11.75 50.1617
10/19/2006 12.06 10/19/2006 598.8 49.65174 10/19/2006 12.06 49.65174
10/20/2006 11.86 10/20/2006 591.4 49.86509 10/20/2006 11.86 49.86509
10/23/2006 11.66 10/23/2006 581.3 49.8542 10/23/2006 11.66 49.8542
10/24/2006 11.78 10/24/2006 583.6 49.5416 10/24/2006 11.78 49.5416
10/25/2006 11.91 10/25/2006 590.9 49.61377 10/25/2006 11.91 49.61377
10/26/2006 12.11 10/26/2006 595.8 49.19901 10/26/2006 12.11 49.19901
10/27/2006 12.02 10/27/2006 599.3 49.85857 10/27/2006 12.02 49.85857
10/30/2006 12.08 10/30/2006 604 50 10/30/2006 12.08 50
10/31/2006 12.24 10/31/2006 606.1 49.51797 10/31/2006 12.24 49.51797
11/1/2006 12.43 11/1/2006 617.6 49.68624 11/1/2006 12.43 49.68624
11/2/2006 12.52 11/2/2006 623.1 49.76837 11/2/2006 12.52 49.76837
11/3/2006 12.58 11/3/2006 627.5 49.88076 11/3/2006 12.58 49.88076
11/6/2006 12.61 11/6/2006 622.6 49.37351 11/6/2006 12.61 49.37351
11/7/2006 12.56 11/7/2006 624.4 49.71338 11/7/2006 12.56 49.71338
 11/8/2006 12.44 11/8/2006 615.4 49.46945 11/8/2006 12.44 49.46945
11/9/2006 13 11/9/2006 633.2 48.70769 11/9/2006 13 48.70769
11/10/2006 12.99 11/10/2006 628.2 48.36028 11/10/2006 12.99 48.36028
11/13/2006 12.87 11/13/2006 625.6 48.60917 11/13/2006 12.87 48.60917
11/14/2006 12.77 11/14/2006 620.4 48.58262 11/14/2006 12.77 48.58262
11/15/2006 12.86 11/15/2006 622.1 48.37481 11/15/2006 12.86 48.37481
11/16/2006 12.85 11/16/2006 618.2 48.10895 11/16/2006 12.85 48.10895
11/17/2006 12.77 11/17/2006 621.5 48.66875 11/17/2006 12.77 48.66875
11/20/2006 12.72 11/20/2006 622.2 48.91509 11/20/2006 12.72 48.91509
11/21/2006 13.01 11/21/2006 626.5 48.15527 11/21/2006 13.01 48.15527
11/22/2006 13.04 11/22/2006 629.7 48.28988 11/22/2006 13.04 48.28988
11/23/2006 13.09 11/23/2006 630.75 48.18564 11/23/2006 13.09 48.18564
11/24/2006 13.41 11/24/2006 637.7 47.55406 11/24/2006 13.41 47.55406
11/27/2006 13.46 11/27/2006 640.8 47.60773 11/27/2006 13.46 47.60773
11/28/2006 13.7 11/28/2006 639.5 46.67883 11/28/2006 13.7 46.67883
11/29/2006 13.54 11/29/2006 636.1 46.97932 11/29/2006 13.54 46.97932
11/30/2006 13.94 11/30/2006 647.8 46.47059 11/30/2006 13.94 46.47059
12/1/2006 13.98 12/1/2006 645.3 46.1588 12/1/2006 13.98 46.1588
12/4/2006 14.08 12/4/2006 645.4 45.83807 12/4/2006 14.08 45.83807
12/5/2006 13.8 12/5/2006 643.2 46.6087 12/5/2006 13.8 46.6087
12/6/2006 13.58 12/6/2006 630.8 46.45066 12/6/2006 13.58 46.45066
12/7/2006 13.87 12/7/2006 631.8 45.55155 12/7/2006 13.87 45.55155
12/8/2006 13.65 12/8/2006 624.4 45.74359 12/8/2006 13.65 45.74359
12/11/2006 13.79 12/11/2006 629.7 45.66352 12/11/2006 13.79 45.66352
12/12/2006 13.82 12/12/2006 629.3 45.53546 12/12/2006 13.82 45.53546
12/13/2006 13.77 12/13/2006 628.4 45.63544 12/13/2006 13.77 45.63544
12/14/2006 13.74 12/14/2006 625.3 45.50946 12/14/2006 13.74 45.50946
12/15/2006 12.81 12/15/2006 614.5 47.97034 12/15/2006 12.81 47.97034
12/18/2006 12.42 12/18/2006 615.2 49.53301 12/18/2006 12.42 49.53301
12/19/2006 12.62 12/19/2006 622 49.28685 12/19/2006 12.62 49.28685
12/20/2006 12.44 12/20/2006 619.9 49.83119 12/20/2006 12.44 49.83119
12/21/2006 12.36 12/21/2006 618 50 12/21/2006 12.36 50
12/22/2006 12.56 12/22/2006 620.5 49.40287 12/22/2006 12.56 49.40287
12/25/2006 12.54 12/25/2006 620 49.44179 12/25/2006 12.54 49.44179
12/26/2006 12.63 12/26/2006 624.4 49.43785 12/26/2006 12.63 49.43785
12/27/2006 12.76 12/27/2006 626.8 49.12226 12/27/2006 12.76 49.12226
12/28/2006 12.82 12/28/2006 634.5 49.49298 12/28/2006 12.82 49.49298
12/29/2006 12.87 12/29/2006 636.3 49.44056 12/29/2006 12.87 49.44056
1/1/2007 12.89 1/1/2007 636.3 49.36385 1/1/2007 12.89 49.36385
1/2/2007 13.14 1/2/2007 640 48.70624 1/2/2007 13.14 48.70624
1/3/2007 12.53 1/3/2007 627.2 50.05587 1/3/2007 12.53 50.05587
1/4/2007 12.58 1/4/2007 621.5 49.40382 1/4/2007 12.58 49.40382
1/5/2007 12.18 1/5/2007 606.9 49.82759 1/5/2007 12.18 49.82759
1/8/2007 12.26 1/8/2007 609.4 49.70636 1/8/2007 12.26 49.70636
1/9/2007 12.44 1/9/2007 613 49.27653 1/9/2007 12.44 49.27653
1/10/2007 12.33 1/10/2007 611.2 49.57015 1/10/2007 12.33 49.57015
1/11/2007 12.32 1/11/2007 611.4 49.62662 1/11/2007 12.32 49.62662
1/12/2007 12.83 1/12/2007 626.4 48.82307 1/12/2007 12.83 48.82307
1/15/2007 12.85 1/15/2007 626.2 48.73152 1/15/2007 12.85 48.73152
1/16/2007 12.55 1/16/2007 624.9 49.79283 1/16/2007 12.55 49.79283
1/17/2007 12.77 1/17/2007 631.4 49.44401 1/17/2007 12.77 49.44401
1/18/2007 12.61 1/18/2007 627.5 49.76209 1/18/2007 12.61 49.76209
1/19/2007 12.82 1/19/2007 635 49.53198 1/19/2007 12.82 49.53198
1/22/2007 12.88 1/22/2007 632.3 49.09161 1/22/2007 12.88 49.09161
1/23/2007 13.21 1/23/2007 646.1 48.90992 1/23/2007 13.21 48.90992
1/24/2007 13.2 1/24/2007 648 49.09091 1/24/2007 13.2 49.09091
1/25/2007 13.32 1/25/2007 645.6 48.46847 1/25/2007 13.32 48.46847
1/26/2007 13.32 1/26/2007 646.1 48.50601 1/26/2007 13.32 48.50601
1/29/2007 13.13 1/29/2007 642.6 48.94136 1/29/2007 13.13 48.94136
1/30/2007 13.32 1/30/2007 646.9 48.56607 1/30/2007 13.32 48.56607
1/31/2007 13.5 1/31/2007 652.7 48.34815 1/31/2007 13.5 48.34815
2/1/2007 13.63 2/1/2007 657.2 48.21717 2/1/2007 13.63 48.21717
2/2/2007 13.39 2/2/2007 647.9 48.38686 2/2/2007 13.39 48.38686
2/5/2007 13.45 2/5/2007 648.2 48.19331 2/5/2007 13.45 48.19331
2/6/2007 13.61 2/6/2007 653.4 48.00882 2/6/2007 13.61 48.00882
2/7/2007 13.61 2/7/2007 651.3 47.85452 2/7/2007 13.61 47.85452
2/8/2007 13.76 2/8/2007 660.4 47.99419 2/8/2007 13.76 47.99419
2/9/2007 13.85 2/9/2007 666.3 48.1083 2/9/2007 13.85 48.1083
2/12/2007 13.65 2/12/2007 661.7 48.47619 2/12/2007 13.65 48.47619
2/13/2007 13.85 2/13/2007 664.15 47.95307 2/13/2007 13.85 47.95307
2/14/2007 13.99 2/14/2007 668.8 47.80558 2/14/2007 13.99 47.80558
2/15/2007 13.94 2/15/2007 669 47.99139 2/15/2007 13.94 47.99139
2/16/2007 13.94 2/16/2007 668.7 47.96987 2/16/2007 13.94 47.96987
2/19/2007 14 2/19/2007 671.2 47.94286 2/19/2007 14 47.94286
2/20/2007 13.82 2/20/2007 658.4 47.6411 2/20/2007 13.82 47.6411
2/21/2007 14.22 2/21/2007 678.9 47.74262 2/21/2007 14.22 47.74262
2/22/2007 14.2 2/22/2007 677.4 47.70423 2/22/2007 14.2 47.70423
2/23/2007 14.54 2/23/2007 682.5 46.93948 2/23/2007 14.54 46.93948
2/26/2007 14.71 2/26/2007 687 46.70292 2/26/2007 14.71 46.70292
2/27/2007 14.08 2/27/2007 679 48.22443 2/27/2007 14.08 48.22443
2/28/2007 14.13 2/28/2007 669.6 47.38854 2/28/2007 14.13 47.38854
3/1/2007 13.58 3/1/2007 664.2 48.91016 3/1/2007 13.58 48.91016
3/2/2007 12.89 3/2/2007 642.6 49.8526 3/2/2007 12.89 49.8526
3/5/2007 12.59 3/5/2007 635.3 50.46068 3/5/2007 12.59 50.46068
3/6/2007 12.92 3/6/2007 646.8 50.06192 3/6/2007 12.92 50.06192
3/7/2007 12.95 3/7/2007 645.7 49.861 3/7/2007 12.95 49.861
3/8/2007 12.94 3/8/2007 650.8 50.29366 3/8/2007 12.94 50.29366
3/9/2007 12.92 3/9/2007 649.9 50.30186 3/9/2007 12.92 50.30186
3/12/2007 13 3/12/2007 650.7 50.05385 3/12/2007 13 50.05385
3/13/2007 12.72 3/13/2007 643 50.55031 3/13/2007 12.72 50.55031
3/14/2007 12.76 3/14/2007 643.6 50.43887 3/14/2007 12.76 50.43887
3/15/2007 12.97 3/15/2007 646.4 49.83809 3/15/2007 12.97 49.83809
3/16/2007 13.1 3/16/2007 652.4 49.80153 3/16/2007 13.1 49.80153
3/19/2007 13.13 3/19/2007 653.2 49.74867 3/19/2007 13.13 49.74867
3/20/2007 13.27 3/20/2007 657.8 49.57046 3/20/2007 13.27 49.57046
3/21/2007 13.34 3/21/2007 663.7 49.75262 3/21/2007 13.34 49.75262
3/22/2007 13.4 3/22/2007 663.3 49.5 3/22/2007 13.4 49.5
3/23/2007 13.15 3/23/2007 656.6 49.93156 3/23/2007 13.15 49.93156
3/26/2007 13.37 3/26/2007 663.3 49.61107 3/26/2007 13.37 49.61107
3/27/2007 13.26 3/27/2007 663.6 50.04525 3/27/2007 13.26 50.04525
3/28/2007 13.34 3/28/2007 665.1 49.85757 3/28/2007 13.34 49.85757
3/29/2007 13.27 3/29/2007 660.8 49.79653 3/29/2007 13.27 49.79653
3/30/2007 13.37 3/30/2007 663.1 49.59611 3/30/2007 13.37 49.59611
4/2/2007 13.26 4/2/2007 663.4 50.03017 4/2/2007 13.26 50.03017
4/3/2007 13.37 4/3/2007 663.5 49.62603 4/3/2007 13.37 49.62603
4/4/2007 13.59 4/4/2007 674 49.59529 4/4/2007 13.59 49.59529
4/5/2007 13.69 4/5/2007 674.2 49.24763 4/5/2007 13.69 49.24763
4/6/2007 13.7 4/6/2007 674 49.19708 4/6/2007 13.7 49.19708
4/9/2007 13.75 4/9/2007 670.5 48.76364 4/9/2007 13.75 48.76364
4/10/2007 13.85 4/10/2007 676.8 48.86643 4/10/2007 13.85 48.86643
4/11/2007 13.82 4/11/2007 676.8 48.9725 4/11/2007 13.82 48.9725
4/12/2007 13.85 4/12/2007 675.5 48.77256 4/12/2007 13.85 48.77256
4/13/2007 14.04 4/13/2007 685.1 48.7963 4/13/2007 14.04 48.7963
4/16/2007 14.02 4/16/2007 690.3 49.2368 4/16/2007 14.02 49.2368
4/17/2007 13.92 4/17/2007 687.6 49.39655 4/17/2007 13.92 49.39655
4/18/2007 13.95 4/18/2007 689.3 49.41219 4/18/2007 13.95 49.41219
4/19/2007 13.67 4/19/2007 682.4 49.91953 4/19/2007 13.67 49.91953
4/20/2007 13.92 4/20/2007 691.1 49.64799 4/20/2007 13.92 49.64799
4/23/2007 14 4/23/2007 688.8 49.2 4/23/2007 14 49.2
4/24/2007 13.74 4/24/2007 683.1 49.71616 4/24/2007 13.74 49.71616
4/25/2007 13.79 4/25/2007 685.4 49.70268 4/25/2007 13.79 49.70268
4/26/2007 13.3 4/26/2007 674.7 50.72932 4/26/2007 13.3 50.72932
4/27/2007 13.51 4/27/2007 680.7 50.3849 4/27/2007 13.51 50.3849
4/30/2007 13.38 4/30/2007 678 50.67265 4/30/2007 13.38 50.67265
5/1/2007 13.24 5/1/2007 673.1 50.83837 5/1/2007 13.24 50.83837
5/2/2007 13.2 5/2/2007 672.6 50.95455 5/2/2007 13.2 50.95455
5/3/2007 13.4 5/3/2007 682.1 50.90299 5/3/2007 13.4 50.90299
5/4/2007 13.41 5/4/2007 688 51.305 5/4/2007 13.41 51.305
5/7/2007 13.51 5/7/2007 687.7 50.90303 5/7/2007 13.51 50.90303
5/8/2007 13.5 5/8/2007 684.6 50.71111 5/8/2007 13.5 50.71111
5/9/2007 13.36 5/9/2007 679.9 50.89072 5/9/2007 13.36 50.89072
5/10/2007 13.01 5/10/2007 665.7 51.16833 5/10/2007 13.01 51.16833
5/11/2007 13.19 5/11/2007 670.3 50.8188 5/11/2007 13.19 50.8188
5/14/2007 13.14 5/14/2007 669.7 50.96651 5/14/2007 13.14 50.96651
5/15/2007 13.17 5/15/2007 671.4 50.9795 5/15/2007 13.17 50.9795
5/16/2007 12.88 5/16/2007 661.4 51.35093 5/16/2007 12.88 51.35093
5/17/2007 12.83 5/17/2007 657 51.20811 5/17/2007 12.83 51.20811
5/18/2007 12.92 5/18/2007 660.9 51.15325 5/18/2007 12.92 51.15325
5/21/2007 13.05 5/21/2007 662.6 50.77395 5/21/2007 13.05 50.77395
5/22/2007 12.93 5/22/2007 658.8 50.95128 5/22/2007 12.93 50.95128
5/23/2007 13.01 5/23/2007 660.6 50.77633 5/23/2007 13.01 50.77633
5/24/2007 12.83 5/24/2007 654 50.97428 5/24/2007 12.83 50.97428
5/25/2007 12.95 5/25/2007 655.4 50.61004 5/25/2007 12.95 50.61004
5/28/2007 12.92 5/28/2007 655.3 50.71981 5/28/2007 12.92 50.71981
5/29/2007 13.14 5/29/2007 656 49.9239 5/29/2007 13.14 49.9239
5/30/2007 13.14 5/30/2007 652.9 49.68798 5/30/2007 13.14 49.68798
5/31/2007 13.41 5/31/2007 660.2 49.23192 5/31/2007 13.41 49.23192
6/1/2007 13.66 6/1/2007 670.7 49.09956 6/1/2007 13.66 49.09956
6/4/2007 13.68 6/4/2007 670.5 49.01316 6/4/2007 13.68 49.01316
6/5/2007 13.75 6/5/2007 669.4 48.68364 6/5/2007 13.75 48.68364
6/6/2007 13.7 6/6/2007 670.1 48.91241 6/6/2007 13.7 48.91241
6/7/2007 13.43 6/7/2007 658.7 49.04691 6/7/2007 13.43 49.04691
6/8/2007 13.09 6/8/2007 647.8 49.48816 6/8/2007 13.09 49.48816
6/11/2007 13.18 6/11/2007 653 49.54476 6/11/2007 13.18 49.54476
6/12/2007 13 6/12/2007 646.5 49.73077 6/12/2007 13 49.73077
6/13/2007 13.08 6/13/2007 650.1 49.70183 6/13/2007 13.08 49.70183
6/14/2007 13.12 6/14/2007 651.2 49.63415 6/14/2007 13.12 49.63415
6/15/2007 13.22 6/15/2007 655 49.54614 6/15/2007 13.22 49.54614
6/18/2007 13.19 6/18/2007 655.6 49.70432 6/18/2007 13.19 49.70432
6/19/2007 13.32 6/19/2007 660.6 49.59459 6/19/2007 13.32 49.59459
6/20/2007 13.17 6/20/2007 654.5 49.69628 6/20/2007 13.17 49.69628
6/21/2007 13.09 6/21/2007 651.2 49.7479 6/21/2007 13.09 49.7479
6/22/2007 13.045 6/22/2007 653.6 50.10349 6/22/2007 13.045 50.10349
6/25/2007 12.835 6/25/2007 651.1 50.72848 6/25/2007 12.835 50.72848
6/26/2007 12.2 6/26/2007 640 52.45902 6/26/2007 12.2 52.45902
6/27/2007 12.27 6/27/2007 643 52.40424 6/27/2007 12.27 52.40424
6/28/2007 12.45 6/28/2007 648 52.04819 6/28/2007 12.45 52.04819
6/29/2007 12.39 6/29/2007 648.9 52.37288 6/29/2007 12.39 52.37288
7/2/2007 12.6 7/2/2007 656.6 52.11111 7/2/2007 12.6 52.11111
7/3/2007 12.56 7/3/2007 653.1 51.99841 7/3/2007 12.56 51.99841
7/4/2007 12.63 7/4/2007 653.8 51.76564 7/4/2007 12.63 51.76564
7/5/2007 12.48 7/5/2007 649.4 52.03526 7/5/2007 12.48 52.03526
7/6/2007 12.69 7/6/2007 655.5 51.65485 7/6/2007 12.69 51.65485
7/9/2007 12.68 7/9/2007 659.8 52.0347 7/9/2007 12.68 52.0347
7/10/2007 12.91 7/10/2007 663.1 51.36328 7/10/2007 12.91 51.36328
7/11/2007 12.87 7/11/2007 660.7 51.33644 7/11/2007 12.87 51.33644
7/12/2007 13.07 7/12/2007 667 51.0329 7/12/2007 13.07 51.0329
7/13/2007 13.01 7/13/2007 666.9 51.26057 7/13/2007 13.01 51.26057
7/16/2007 12.91 7/16/2007 664.6 51.47947 7/16/2007 12.91 51.47947
7/17/2007 12.88 7/17/2007 664.4 51.58385 7/17/2007 12.88 51.58385
7/18/2007 13.18 7/18/2007 672.5 51.02428 7/18/2007 13.18 51.02428
7/19/2007 13.22 7/19/2007 677.5 51.24811 7/19/2007 13.22 51.24811
7/20/2007 13.28 7/20/2007 683.3 51.45331 7/20/2007 13.28 51.45331
7/23/2007 13.23 7/23/2007 681 51.47392 7/23/2007 13.23 51.47392
7/24/2007 13.23 7/24/2007 681.8 51.53439 7/24/2007 13.23 51.53439
7/25/2007 13.09 7/25/2007 674.9 51.55844 7/25/2007 13.09 51.55844
7/26/2007 12.77 7/26/2007 661.3 51.78543 7/26/2007 12.77 51.78543
7/27/2007 12.68 7/27/2007 661 52.12934 7/27/2007 12.68 52.12934
7/30/2007 12.86 7/30/2007 664.8 51.69518 7/30/2007 12.86 51.69518
7/31/2007 12.82 7/31/2007 663 51.71607 7/31/2007 12.82 51.71607
8/1/2007 12.95 8/1/2007 666.9 51.49807 8/1/2007 12.95 51.49807
8/2/2007 12.95 8/2/2007 664.6 51.32046 8/2/2007 12.95 51.32046
8/3/2007 13.04 8/3/2007 672.9 51.60276 8/3/2007 13.04 51.60276
8/6/2007 12.96 8/6/2007 671.5 51.81327 8/6/2007 12.96 51.81327
8/7/2007 13.06 8/7/2007 672 51.45482 8/7/2007 13.06 51.45482
8/8/2007 13.09 8/8/2007 674.2 51.50497 8/8/2007 13.09 51.50497
8/9/2007 12.63 8/9/2007 661.2 52.35154 8/9/2007 12.63 52.35154
8/10/2007 12.83 8/10/2007 672.4 52.40842 8/10/2007 12.83 52.40842
8/13/2007 12.77 8/13/2007 669 52.38841 8/13/2007 12.77 52.38841
8/14/2007 12.69 8/14/2007 668.8 52.70292 8/14/2007 12.69 52.70292
8/15/2007 12.48 8/15/2007 667.2 53.46154 8/15/2007 12.48 53.46154
8/16/2007 11.79 8/16/2007 652.4 55.33503 8/16/2007 11.79 55.33503
8/17/2007 11.72 8/17/2007 656.9 56.04949 8/17/2007 11.72 56.04949
8/20/2007 11.73 8/20/2007 657.8 56.07843 8/20/2007 11.73 56.07843
8/21/2007 11.54 8/21/2007 657.1 56.94107 8/21/2007 11.54 56.94107
8/22/2007 11.61 8/22/2007 660.7 56.90784 8/22/2007 11.61 56.90784
8/23/2007 11.67 8/23/2007 659.5 56.51243 8/23/2007 11.67 56.51243
8/24/2007 11.94 8/24/2007 668 55.9464 8/24/2007 11.94 55.9464
8/27/2007 11.73 8/27/2007 667.2 56.8798 8/27/2007 11.73 56.8798
8/28/2007 11.74 8/28/2007 662.2 56.40545 8/28/2007 11.74 56.40545
8/29/2007 11.87 8/29/2007 667.1 56.20051 8/29/2007 11.87 56.20051
8/30/2007 11.78 8/30/2007 664.7 56.42615 8/30/2007 11.78 56.42615
8/31/2007 12.04 8/31/2007 672.6 55.86379 8/31/2007 12.04 55.86379
9/3/2007 12.11 9/3/2007 672.1 55.49959 9/3/2007 12.11 55.49959
9/4/2007 12.24 9/4/2007 681.7 55.69444 9/4/2007 12.24 55.69444
9/5/2007 12.19 9/5/2007 681.4 55.89828 9/5/2007 12.19 55.89828
9/6/2007 12.39 9/6/2007 695.2 56.10977 9/6/2007 12.39 56.10977
9/7/2007 12.51 9/7/2007 700.5 55.9952 9/7/2007 12.51 55.9952
9/10/2007 12.49 9/10/2007 702.5 56.245 9/10/2007 12.49 56.245
9/11/2007 12.68 9/11/2007 712.4 56.18297 9/11/2007 12.68 56.18297
9/12/2007 12.61 9/12/2007 711.5 56.42347 9/12/2007 12.61 56.42347
9/13/2007 12.5 9/13/2007 708.2 56.656 9/13/2007 12.5 56.656
9/14/2007 12.52 9/14/2007 706.7 56.44569 9/14/2007 12.52 56.44569
9/17/2007 12.76 9/17/2007 717.4 56.22257 9/17/2007 12.76 56.22257
9/18/2007 12.96 9/18/2007 723.4 55.8179 9/18/2007 12.96 55.8179
 9/19/2007 12.91 9/19/2007 721.3 55.87142 9/19/2007 12.91 55.87142
9/20/2007 13.37 9/20/2007 733 54.82423 9/20/2007 13.37 54.82423
9/21/2007 13.5 9/21/2007 730.8 54.13333 9/21/2007 13.5 54.13333
9/24/2007 13.43 9/24/2007 730 54.35592 9/24/2007 13.43 54.35592
9/25/2007 13.45 9/25/2007 731 54.34944 9/25/2007 13.45 54.34944
9/26/2007 13.36 9/26/2007 727.7 54.46856 9/26/2007 13.36 54.46856
9/27/2007 13.52 9/27/2007 734.1 54.29734 9/27/2007 13.52 54.29734
9/28/2007 13.76 9/28/2007 743.7 54.04797 9/28/2007 13.76 54.04797
10/1/2007 13.69 10/1/2007 746.8 54.55077 10/1/2007 13.69 54.55077
10/2/2007 13.32 10/2/2007 731.1 54.88739 10/2/2007 13.32 54.88739
10/3/2007 13.28 10/3/2007 727.2 54.75904 10/3/2007 13.28 54.75904
10/4/2007 13.37 10/4/2007 737.3 55.14585 10/4/2007 13.37 55.14585
10/5/2007 13.39 10/5/2007 742.3 55.43689 10/5/2007 13.39 55.43689
10/8/2007 13.25 10/8/2007 732.9 55.31321 10/8/2007 13.25 55.31321
10/9/2007 13.46 10/9/2007 737.6 54.79941 10/9/2007 13.46 54.79941
10/10/2007 13.53 10/10/2007 740.6 54.73762 10/10/2007 13.53 54.73762
10/11/2007 13.74 10/11/2007 747.4 54.39592 10/11/2007 13.74 54.39592
10/12/2007 13.78 10/12/2007 749.2 54.36865 10/12/2007 13.78 54.36865
10/15/2007 13.77 10/15/2007 758.9 55.11256 10/15/2007 13.77 55.11256
10/16/2007 13.58 10/16/2007 759.8 55.94993 10/16/2007 13.58 55.94993
10/17/2007 13.61 10/17/2007 754.6 55.44453 10/17/2007 13.61 55.44453
10/18/2007 13.77 10/18/2007 766.2 55.6427 10/18/2007 13.77 55.6427
10/19/2007 13.49 10/19/2007 764.8 56.69385 10/19/2007 13.49 56.69385
10/22/2007 13.44 10/22/2007 754 56.10119 10/22/2007 13.44 56.10119
10/23/2007 13.58 10/23/2007 759.3 55.91311 10/23/2007 13.58 55.91311
10/24/2007 13.57 10/24/2007 763.5 56.26382 10/24/2007 13.57 56.26382
10/25/2007 13.87 10/25/2007 768.9 55.43619 10/25/2007 13.87 55.43619
10/26/2007 14.22 10/26/2007 785 55.20394 10/26/2007 14.22 55.20394
10/29/2007 14.47 10/29/2007 791 54.66482 10/29/2007 14.47 54.66482
10/30/2007 14.12 10/30/2007 781.2 55.32578 10/30/2007 14.12 55.32578
10/31/2007 14.47 10/31/2007 795.8 54.99654 10/31/2007 14.47 54.99654
11/1/2007 14.1 11/1/2007 787 55.8156 11/1/2007 14.1 55.8156
11/2/2007 14.61 11/2/2007 807.1 55.24298 11/2/2007 14.61 55.24298
11/5/2007 14.67 11/5/2007 806.1 54.94888 11/5/2007 14.67 54.94888
11/6/2007 15.48 11/6/2007 823.8 53.21705 11/6/2007 15.48 53.21705
11/7/2007 15.28 11/7/2007 831.8 54.43717 11/7/2007 15.28 54.43717
11/8/2007 15.37 11/8/2007 831.2 54.07938 11/8/2007 15.37 54.07938
11/9/2007 15.42 11/9/2007 831.3 53.91051 11/9/2007 15.42 53.91051
11/12/2007 14.58 11/12/2007 803.2 55.08916 11/12/2007 14.58 55.08916
11/13/2007 14.55 11/13/2007 800.2 54.99656 11/13/2007 14.55 54.99656
11/14/2007 14.93 11/14/2007 811.4 54.34695 11/14/2007 14.93 54.34695
11/15/2007 14.46 11/15/2007 788.2 54.50899 11/15/2007 14.46 54.50899
11/16/2007 14.43 11/16/2007 786.9 54.53222 11/16/2007 14.43 54.53222
11/19/2007 14.19 11/19/2007 781.3 55.0599 11/19/2007 14.19 55.0599
11/20/2007 14.72 11/20/2007 803.3 54.57201 11/20/2007 14.72 54.57201
11/21/2007 14.44 11/21/2007 801.9 55.53324 11/21/2007 14.44 55.53324
11/22/2007 14.51 11/22/2007 804 55.41006 11/22/2007 14.51 55.41006
11/23/2007 14.76 11/23/2007 823 55.75881 11/23/2007 14.76 55.75881
11/26/2007 14.69 11/26/2007 822.2 55.97005 11/26/2007 14.69 55.97005
11/27/2007 14.43 11/27/2007 811.1 56.20929 11/27/2007 14.43 56.20929
11/28/2007 14.4 11/28/2007 804.9 55.89583 11/28/2007 14.4 55.89583
11/29/2007 14.19 11/29/2007 792.8 55.87033 11/29/2007 14.19 55.87033
11/30/2007 13.97 11/30/2007 782.5 56.01288 11/30/2007 13.97 56.01288
12/3/2007 14.1 12/3/2007 791.1 56.10638 12/3/2007 14.1 56.10638
12/4/2007 14.31 12/4/2007 802.8 56.10063 12/4/2007 14.31 56.10063
12/5/2007 14.22 12/5/2007 795 55.90717 12/5/2007 14.22 55.90717
12/6/2007 14.43 12/6/2007 802.3 55.59945 12/6/2007 14.43 55.59945
12/7/2007 14.34 12/7/2007 795.2 55.45328 12/7/2007 14.34 55.45328
12/10/2007 14.65 12/10/2007 809.1 55.22867 12/10/2007 14.65 55.22867
12/11/2007 14.45 12/11/2007 797.1 55.16263 12/11/2007 14.45 55.16263
12/12/2007 14.64 12/12/2007 813.4 55.56011 12/12/2007 14.64 55.56011
12/13/2007 14.06 12/13/2007 797 56.68563 12/13/2007 14.06 56.68563
12/14/2007 13.79 12/14/2007 794.5 57.61421 12/14/2007 13.79 57.61421
12/17/2007 13.8 12/17/2007 791.3 57.34058 12/17/2007 13.8 57.34058
12/18/2007 14 12/18/2007 801.8 57.27143 12/18/2007 14 57.27143
12/19/2007 14.1 12/19/2007 801.8 56.86525 12/19/2007 14.1 56.86525
12/20/2007 14.19 12/20/2007 796.3 56.11698 12/20/2007 14.19 56.11698
12/21/2007 14.32 12/21/2007 810.4 56.59218 12/21/2007 14.32 56.59218
12/24/2007 14.52 12/24/2007 811.5 55.88843 12/24/2007 14.52 55.88843
12/25/2007 14.38 12/25/2007 806.6 56.09179 12/25/2007 14.38 56.09179
12/26/2007 14.68 12/26/2007 824.6 56.17166 12/26/2007 14.68 56.17166
12/27/2007 14.58 12/27/2007 824.4 56.54321 12/27/2007 14.58 56.54321
12/28/2007 14.73 12/28/2007 838.6 56.93143 12/28/2007 14.73 56.93143
12/31/2007 14.77 12/31/2007 833.2 56.41165 12/31/2007 14.77 56.41165
1/1/2008 14.77 1/1/2008 833.3 56.41842 1/1/2008 14.77 56.41842
1/2/2008 15.22 1/2/2008 856.8 56.29435 1/2/2008 15.22 56.29435
1/3/2008 15.33 1/3/2008 863 56.29485 1/3/2008 15.33 56.29485
1/4/2008 15.26 1/4/2008 861.1 56.42857 1/4/2008 15.26 56.42857
1/7/2008 15.12 1/7/2008 857.5 56.71296 1/7/2008 15.12 56.71296
1/8/2008 15.66 1/8/2008 877.3 56.02171 1/8/2008 15.66 56.02171
1/9/2008 15.67 1/9/2008 877.4 55.99234 1/9/2008 15.67 55.99234
1/10/2008 16.16 1/10/2008 892.7 55.24134 1/10/2008 16.16 55.24134
1/11/2008 16.2 1/11/2008 895.4 55.2716 1/11/2008 16.2 55.2716
1/14/2008 16.37 1/14/2008 904.8 55.27184 1/14/2008 16.37 55.27184
1/15/2008 16.1 1/15/2008 894.5 55.55901 1/15/2008 16.1 55.55901
1/16/2008 15.78 1/16/2008 877.2 55.58935 1/16/2008 15.78 55.58935
1/17/2008 15.85 1/17/2008 877.4 55.35647 1/17/2008 15.85 55.35647
1/18/2008 16.15 1/18/2008 884.2 54.74923 1/18/2008 16.15 54.74923
1/21/2008 15.55 1/21/2008 866 55.69132 1/21/2008 15.55 55.69132
1/22/2008 16.02 1/22/2008 890.3 55.57428 1/22/2008 16.02 55.57428
1/23/2008 16.04 1/23/2008 889.1 55.43017 1/23/2008 16.04 55.43017
1/24/2008 16.38 1/24/2008 907 55.37241 1/24/2008 16.38 55.37241
1/25/2008 16.42 1/25/2008 913 55.60292 1/25/2008 16.42 55.60292
1/28/2008 16.69 1/28/2008 927.5 55.5722 1/28/2008 16.69 55.5722
1/29/2008 16.66 1/29/2008 923.5 55.43217 1/29/2008 16.66 55.43217
1/30/2008 16.79 1/30/2008 928 55.27099 1/30/2008 16.79 55.27099
1/31/2008 16.87 1/31/2008 925 54.83106 1/31/2008 16.87 54.83106
2/1/2008 16.76 2/1/2008 910 54.29594 2/1/2008 16.76 54.29594
2/4/2008 16.66 2/4/2008 904.4 54.28571 2/4/2008 16.66 54.28571
2/5/2008 16.3 2/5/2008 886.85 54.40798 2/5/2008 16.3 54.40798
2/6/2008 16.47 2/6/2008 900.4 54.6691 2/6/2008 16.47 54.6691
2/7/2008 16.78 2/7/2008 908.8 54.15971 2/7/2008 16.78 54.15971
2/8/2008 17.16 2/8/2008 918 53.4965 2/8/2008 17.16 53.4965
2/11/2008 17.51 2/11/2008 924.4 52.79269 2/11/2008 17.51 52.79269
2/12/2008 17.17 2/12/2008 905.7 52.74898 2/12/2008 17.17 52.74898
2/13/2008 17.26 2/13/2008 904.7 52.41599 2/13/2008 17.26 52.41599
2/14/2008 17.21 2/14/2008 907.8 52.7484 2/14/2008 17.21 52.7484
2/15/2008 17.1 2/15/2008 902.3 52.76608 2/15/2008 17.1 52.76608
2/18/2008 17.09 2/18/2008 906 53.01346 2/18/2008 17.09 53.01346
2/19/2008 17.49 2/19/2008 927.2 53.01315 2/19/2008 17.49 53.01315
2/20/2008 17.8 2/20/2008 944.5 53.0618 2/20/2008 17.8 53.0618
2/21/2008 17.84 2/21/2008 944.5 52.94283 2/21/2008 17.84 52.94283
2/22/2008 18.01 2/22/2008 945.1 52.4764 2/22/2008 18.01 52.4764
2/25/2008 18.07 2/25/2008 939.4 51.98672 2/25/2008 18.07 51.98672
2/26/2008 18.65 2/26/2008 948.5 50.85791 2/26/2008 18.65 50.85791
2/27/2008 19.23 2/27/2008 957.8 49.80759 2/27/2008 19.23 49.80759
2/28/2008 19.79 2/28/2008 968.9 48.95907 2/28/2008 19.79 48.95907
2/29/2008 19.79 2/29/2008 972.1 49.12077 2/29/2008 19.79 49.12077
3/3/2008 20.29 3/3/2008 983.4 48.46723 3/3/2008 20.29 48.46723
3/4/2008 19.74 3/4/2008 963 48.78419 3/4/2008 19.74 48.78419
3/5/2008 20.75 3/5/2008 987.9 47.60964 3/5/2008 20.75 47.60964
3/6/2008 20.16 3/6/2008 977.7 48.49702 3/6/2008 20.16 48.49702
3/7/2008 20.12 3/7/2008 973 48.35984 3/7/2008 20.12 48.35984
3/10/2008 19.66 3/10/2008 973 49.49135 3/10/2008 19.66 49.49135
3/11/2008 19.65 3/11/2008 973 49.51654 3/11/2008 19.65 49.51654
3/12/2008 20.13 3/12/2008 983.1 48.83756 3/12/2008 20.13 48.83756
3/13/2008 20.54 3/13/2008 994.9 48.4372 3/13/2008 20.54 48.4372
3/14/2008 20.65 3/14/2008 1001 48.47458 3/14/2008 20.65 48.47458
3/17/2008 20.15 3/17/2008 1002.3 49.74194 3/17/2008 20.15 49.74194
3/18/2008 19.66 3/18/2008 981.5 49.9237 3/18/2008 19.66 49.9237
3/19/2008 18.33 3/19/2008 943.5 51.473 3/19/2008 18.33 51.473
3/20/2008 16.77 3/20/2008 909.6 54.23971 3/20/2008 16.77 54.23971
3/21/2008 17.2 3/21/2008 919.1 53.43605 3/21/2008 17.2 53.43605
3/24/2008 16.98 3/24/2008 914.7 53.86926 3/24/2008 16.98 53.86926
3/25/2008 17.92 3/25/2008 938.3 52.36049 3/25/2008 17.92 52.36049
3/26/2008 18.42 3/26/2008 953.5 51.76439 3/26/2008 18.42 51.76439
3/27/2008 18.41 3/27/2008 947.4 51.46116 3/27/2008 18.41 51.46116
3/28/2008 17.88 3/28/2008 930 52.01342 3/28/2008 17.88 52.01342
3/31/2008 17.21 3/31/2008 915.3 53.1842 3/31/2008 17.21 53.1842
4/1/2008 16.86 4/1/2008 883.1 52.37841 4/1/2008 16.86 52.37841
4/2/2008 17.3 4/2/2008 903.5 52.22543 4/2/2008 17.3 52.22543
4/3/2008 17.32 4/3/2008 902.9 52.13048 4/3/2008 17.32 52.13048
4/4/2008 17.74 4/4/2008 912.9 51.45998 4/4/2008 17.74 51.45998
4/7/2008 18.05 4/7/2008 920 50.96953 4/7/2008 18.05 50.96953
4/8/2008 17.64 4/8/2008 915 51.87075 4/8/2008 17.64 51.87075
4/9/2008 18.15 4/9/2008 933.8 51.44904 4/9/2008 18.15 51.44904
4/10/2008 17.93 4/10/2008 928.4 51.77914 4/10/2008 17.93 51.77914
4/11/2008 17.74 4/11/2008 924.9 52.13641 4/11/2008 17.74 52.13641
4/14/2008 17.7 4/14/2008 924.1 52.20904 4/14/2008 17.7 52.20904
4/15/2008 17.84 4/15/2008 928 52.01794 4/15/2008 17.84 52.01794
4/16/2008 18.29 4/16/2008 944.7 51.65118 4/16/2008 18.29 51.65118
4/17/2008 18.24 4/17/2008 938.9 51.47478 4/17/2008 18.24 51.47478
4/18/2008 17.84 4/18/2008 916 51.34529 4/18/2008 17.84 51.34529
4/21/2008 17.39 4/21/2008 913.8 52.54744 4/21/2008 17.39 52.54744
4/22/2008 17.61 4/22/2008 917.3 52.08972 4/22/2008 17.61 52.08972
4/23/2008 17.1 4/23/2008 903.2 52.81871 4/23/2008 17.1 52.81871
4/24/2008 16.73 4/24/2008 885.8 52.9468 4/24/2008 16.73 52.9468
4/25/2008 16.82 4/25/2008 885.15 52.62485 4/25/2008 16.82 52.62485
4/28/2008 16.98 4/28/2008 892.5 52.56184 4/28/2008 16.98 52.56184
4/29/2008 16.52 4/29/2008 870.05 52.66646 4/29/2008 16.52 52.66646
4/30/2008 16.82 4/30/2008 869.95 51.72117 4/30/2008 16.82 51.72117
5/1/2008 16.13 5/1/2008 851.65 52.79913 5/1/2008 16.13 52.79913
5/2/2008 16.36 5/2/2008 855.45 52.28912 5/2/2008 16.36 52.28912
5/5/2008 16.68 5/5/2008 873.05 52.34113 5/5/2008 16.68 52.34113
5/6/2008 16.81 5/6/2008 875.05 52.05532 5/6/2008 16.81 52.05532
5/7/2008 16.57 5/7/2008 867.15 52.33253 5/7/2008 16.57 52.33253
5/8/2008 16.8 5/8/2008 882.3 52.51786 5/8/2008 16.8 52.51786
5/9/2008 16.77 5/9/2008 883.9 52.70722 5/9/2008 16.77 52.70722
5/12/2008 17.12 5/12/2008 881.9 51.51285 5/12/2008 17.12 51.51285
5/13/2008 16.65 5/13/2008 865.8 52 5/13/2008 16.65 52
5/14/2008 16.47 5/14/2008 863.65 52.43777 5/14/2008 16.47 52.43777
5/15/2008 16.66 5/15/2008 880.45 52.84814 5/15/2008 16.66 52.84814
5/16/2008 16.93 5/16/2008 901.3 53.23686 5/16/2008 16.93 53.23686
5/19/2008 16.93 5/19/2008 903.95 53.39338 5/19/2008 16.93 53.39338
5/20/2008 17.64 5/20/2008 918.35 52.06066 5/20/2008 17.64 52.06066
5/21/2008 17.94 5/21/2008 931.35 51.91472 5/21/2008 17.94 51.91472
5/22/2008 17.94 5/22/2008 920.85 51.32943 5/22/2008 17.94 51.32943
5/23/2008 18.15 5/23/2008 924.2 50.92011 5/23/2008 18.15 50.92011
5/26/2008 18.26 5/26/2008 928.1 50.82694 5/26/2008 18.26 50.82694
5/27/2008 17.38 5/27/2008 904.8 52.05984 5/27/2008 17.38 52.05984
5/28/2008 17.38 5/28/2008 900.1 51.78941 5/28/2008 17.38 51.78941
5/29/2008 16.56 5/29/2008 876.4 52.92271 5/29/2008 16.56 52.92271
5/30/2008 16.83 5/30/2008 885.9 52.63815 5/30/2008 16.83 52.63815
6/2/2008 16.79 6/2/2008 889.8 52.99583 6/2/2008 16.79 52.99583
6/3/2008 16.75 6/3/2008 880.4 52.56119 6/3/2008 16.75 52.56119
6/4/2008 16.79 6/4/2008 877.65 52.27219 6/4/2008 16.79 52.27219
6/5/2008 17.12 6/5/2008 877.35 51.24708 6/5/2008 17.12 51.24708
6/6/2008 17.48 6/6/2008 901.35 51.56465 6/6/2008 17.48 51.56465
6/9/2008 17.06 6/9/2008 891.9 52.28019 6/9/2008 17.06 52.28019
6/10/2008 16.55 6/10/2008 866.35 52.34743 6/10/2008 16.55 52.34743
6/11/2008 16.82 6/11/2008 879.55 52.29191 6/11/2008 16.82 52.29191
6/12/2008 16.43 6/12/2008 867.9 52.8241 6/12/2008 16.43 52.8241
6/13/2008 16.52 6/13/2008 870.2 52.67554 6/13/2008 16.52 52.67554
6/16/2008 17.09 6/16/2008 881.3 51.56817 6/16/2008 17.09 51.56817
6/17/2008 17.01 6/17/2008 881.9 51.84597 6/17/2008 17.01 51.84597
6/18/2008 17.32 6/18/2008 893.15 51.56755 6/18/2008 17.32 51.56755
6/19/2008 17.33 6/19/2008 897.85 51.809 6/19/2008 17.33 51.809
6/20/2008 17.32 6/20/2008 900.85 52.01212 6/20/2008 17.32 52.01212
6/23/2008 16.76 6/23/2008 883.35 52.70585 6/23/2008 16.76 52.70585
6/24/2008 16.64 6/24/2008 889.4 53.44952 6/24/2008 16.64 53.44952
6/25/2008 16.75 6/25/2008 885.3 52.85373 6/25/2008 16.75 52.85373
6/26/2008 17.12 6/26/2008 916.25 53.51928 6/26/2008 17.12 53.51928
6/27/2008 17.5 6/27/2008 927.15 52.98 6/27/2008 17.5 52.98
6/30/2008 17.36 6/30/2008 924.1 53.23157 6/30/2008 17.36 53.23157
7/1/2008 18.06 7/1/2008 938.85 51.98505 7/1/2008 18.06 51.98505
7/2/2008 18.33 7/2/2008 944.35 51.51937 7/2/2008 18.33 51.51937
7/3/2008 18.2 7/3/2008 932.85 51.25549 7/3/2008 18.2 51.25549
7/4/2008 18.05 7/4/2008 932.3 51.65097 7/4/2008 18.05 51.65097
7/7/2008 17.75 7/7/2008 925.45 52.13803 7/7/2008 17.75 52.13803
7/8/2008 17.76 7/8/2008 919.5 51.77365 7/8/2008 17.76 51.77365
7/9/2008 18.08 7/9/2008 927.75 51.31361 7/9/2008 18.08 51.31361
7/10/2008 18.24 7/10/2008 946.15 51.87226 7/10/2008 18.24 51.87226
7/11/2008 18.79 7/11/2008 963.7 51.28792 7/11/2008 18.79 51.28792
7/14/2008 19.05 7/14/2008 971.7 51.00787 7/14/2008 19.05 51.00787
7/15/2008 18.88 7/15/2008 976.6 51.72669 7/15/2008 18.88 51.72669
7/16/2008 18.73 7/16/2008 959.1 51.20662 7/16/2008 18.73 51.20662
7/17/2008 18.5 7/17/2008 956.6 51.70811 7/17/2008 18.5 51.70811
7/18/2008 18.11 7/18/2008 954.3 52.69464 7/18/2008 18.11 52.69464
7/21/2008 18.39 7/21/2008 965.3 52.49048 7/21/2008 18.39 52.49048
7/22/2008 17.93 7/22/2008 945 52.70496 7/22/2008 17.93 52.70496
7/23/2008 17.33 7/23/2008 919.75 53.07271 7/23/2008 17.33 53.07271
7/24/2008 17.4 7/24/2008 926.5 53.24713 7/24/2008 17.4 53.24713
7/25/2008 17.37 7/25/2008 928.7 53.46575 7/25/2008 17.37 53.46575
7/28/2008 17.48 7/28/2008 930.3 53.22082 7/28/2008 17.48 53.22082
7/29/2008 17.31 7/29/2008 916.85 52.96649 7/29/2008 17.31 52.96649
7/30/2008 17.45 7/30/2008 905.45 51.88825 7/30/2008 17.45 51.88825
7/31/2008 17.68 7/31/2008 912.85 51.63179 7/31/2008 17.68 51.63179
8/1/2008 17.43 8/1/2008 909.55 52.18302 8/1/2008 17.43 52.18302
8/4/2008 16.88 8/4/2008 893.65 52.94135 8/4/2008 16.88 52.94135
8/5/2008 16.4 8/5/2008 873.25 53.24695 8/5/2008 16.4 53.24695
8/6/2008 16.5 8/6/2008 878.6 53.24848 8/6/2008 16.5 53.24848
8/7/2008 16.16 8/7/2008 872.45 53.98824 8/7/2008 16.16 53.98824
8/8/2008 15.26 8/8/2008 855.35 56.05177 8/8/2008 15.26 56.05177
8/11/2008 14.62 8/11/2008 822.3 56.24487 8/11/2008 14.62 56.24487
8/12/2008 14.46 8/12/2008 810.65 56.06155 8/12/2008 14.46 56.06155
8/13/2008 14.86 8/13/2008 825.6 55.55855 8/13/2008 14.86 55.55855
8/14/2008 14.13 8/14/2008 805.6 57.01345 8/14/2008 14.13 57.01345
8/15/2008 12.69 8/15/2008 785.5 61.89913 8/15/2008 12.69 61.89913
8/18/2008 13.03 8/18/2008 798.35 61.27015 8/18/2008 13.03 61.27015
8/19/2008 13.21 8/19/2008 813.25 61.56321 8/19/2008 13.21 61.56321
8/20/2008 13.23 8/20/2008 812.65 61.42479 8/20/2008 13.23 61.42479
8/21/2008 13.81 8/21/2008 835.45 60.49602 8/21/2008 13.81 60.49602
8/22/2008 13.32 8/22/2008 822.1 61.71922 8/22/2008 13.32 61.71922
8/25/2008 13.45 8/25/2008 821.1 61.04833 8/25/2008 13.45 61.04833
8/26/2008 13.56 8/26/2008 823.8 60.75221 8/26/2008 13.56 60.75221
8/27/2008 13.45 8/27/2008 826.2 61.42751 8/27/2008 13.45 61.42751
8/28/2008 13.63 8/28/2008 833.25 61.13353 8/28/2008 13.63 61.13353
8/29/2008 13.58 8/29/2008 829.8 61.10457 8/29/2008 13.58 61.10457
9/1/2008 13.41 9/1/2008 817.1 60.93214 9/1/2008 13.41 60.93214
9/2/2008 13.03 9/2/2008 804.5 61.74213 9/2/2008 13.03 61.74213
9/3/2008 12.88 9/3/2008 800.25 62.13121 9/3/2008 12.88 62.13121
9/4/2008 12.74 9/4/2008 794.55 62.36656 9/4/2008 12.74 62.36656
9/5/2008 12.22 9/5/2008 802.8 65.69558 9/5/2008 12.22 65.69558
9/8/2008 12.04 9/8/2008 801.35 66.55731 9/8/2008 12.04 66.55731
9/9/2008 11.22 9/9/2008 775.9 69.1533 9/9/2008 11.22 69.1533
9/10/2008 10.63 9/10/2008 752 70.74318 9/10/2008 10.63 70.74318
9/11/2008 10.55 9/11/2008 746.8 70.78673 9/11/2008 10.55 70.78673
9/12/2008 10.83 9/12/2008 763.45 70.494 9/12/2008 10.83 70.494
9/15/2008 11.08 9/15/2008 786.2 70.95668 9/15/2008 11.08 70.95668
9/16/2008 10.44 9/16/2008 777.55 74.47797 9/16/2008 10.44 74.47797
9/17/2008 12 9/17/2008 862.7 71.89167 9/17/2008 12 71.89167
9/18/2008 11.84 9/18/2008 847.25 71.55828 9/18/2008 11.84 71.55828
9/19/2008 12.55 9/19/2008 871.15 69.41434 9/19/2008 12.55 69.41434
9/22/2008 13.4 9/22/2008 900.2 67.1791 9/22/2008 13.4 67.1791
9/23/2008 13.21 9/23/2008 890.7 67.42619 9/23/2008 13.21 67.42619
9/24/2008 13.21 9/24/2008 880.6 66.66162 9/24/2008 13.21 66.66162
9/25/2008 13.16 9/25/2008 875.7 66.54255 9/25/2008 13.16 66.54255
9/26/2008 13.29 9/26/2008 878.4 66.09481 9/26/2008 13.29 66.09481
9/29/2008 13.07 9/29/2008 903.25 69.10865 9/29/2008 13.07 69.10865
9/30/2008 12.02 9/30/2008 869.95 72.37521 9/30/2008 12.02 72.37521
 10/1/2008 12.52 10/1/2008 868.75 69.38898 10/1/2008 12.52 69.38898
10/2/2008 10.79 10/2/2008 835 77.38647 10/2/2008 10.79 77.38647
10/3/2008 11.09 10/3/2008 834.8 75.27502 10/3/2008 11.09 75.27502
10/6/2008 11.01 10/6/2008 857.45 77.8792 10/6/2008 11.01 77.8792
10/7/2008 11.51 10/7/2008 886.6 77.02867 10/7/2008 11.51 77.02867
10/8/2008 11.7 10/8/2008 906.5 77.47863 10/8/2008 11.7 77.47863
10/9/2008 12.01 10/9/2008 911.5 75.89509 10/9/2008 12.01 75.89509
10/10/2008 10.14 10/10/2008 847.4 83.57002 10/10/2008 10.14 83.57002
10/13/2008 10.66 10/13/2008 830.8 77.93621 10/13/2008 10.66 77.93621
10/14/2008 10.95 10/14/2008 835.25 76.27854 10/14/2008 10.95 76.27854
10/15/2008 10.23 10/15/2008 848 82.89345 10/15/2008 10.23 82.89345
10/16/2008 9.63 10/16/2008 804.5 83.54102 10/16/2008 9.63 83.54102
10/17/2008 9.37 10/17/2008 781.7 83.42583 10/17/2008 9.37 83.42583
10/20/2008 9.75 10/20/2008 795 81.53846 10/20/2008 9.75 81.53846
10/21/2008 10.07 10/21/2008 770.1 76.47468 10/21/2008 10.07 76.47468
10/22/2008 9.5 10/22/2008 727.65 76.59474 10/22/2008 9.5 76.59474
10/23/2008 9.66 10/23/2008 720 74.53416 10/23/2008 9.66 74.53416
10/24/2008 9.3 10/24/2008 733.3 78.84946 10/24/2008 9.3 78.84946
10/27/2008 9.01 10/27/2008 729.6 80.97669 10/27/2008 9.01 80.97669
10/28/2008 9.16 10/28/2008 744.3 81.25546 10/28/2008 9.16 81.25546
10/29/2008 9.82 10/29/2008 754.3 76.81263 10/29/2008 9.82 76.81263
10/30/2008 9.66 10/30/2008 735.5 76.13872 10/30/2008 9.66 76.13872
10/31/2008 9.81 10/31/2008 723.05 73.7054 10/31/2008 9.81 73.7054
11/3/2008 9.74 11/3/2008 721.9 74.11704 11/3/2008 9.74 74.11704
11/4/2008 10.18 11/4/2008 763.9 75.03929 11/4/2008 10.18 75.03929
11/5/2008 10.36 11/5/2008 739.15 71.34653 11/5/2008 10.36 71.34653
11/6/2008 10.03 11/6/2008 732.5 73.03091 11/6/2008 10.03 73.03091
11/7/2008 9.99 11/7/2008 735.95 73.66867 11/7/2008 9.99 73.66867
11/10/2008 10.18 11/10/2008 745.5 73.23183 11/10/2008 10.18 73.23183
11/11/2008 9.74 11/11/2008 731 75.05133 11/11/2008 9.74 75.05133
11/12/2008 9.29 11/12/2008 710.3 76.45856 11/12/2008 9.29 76.45856
11/13/2008 9.4 11/13/2008 736.55 78.35638 11/13/2008 9.4 78.35638
11/14/2008 9.48 11/14/2008 743.1 78.38608 11/14/2008 9.48 78.38608
11/17/2008 9.27 11/17/2008 735.9 79.38511 11/17/2008 9.27 79.38511
11/18/2008 9.6 11/18/2008 736.35 76.70313 11/18/2008 9.6 76.70313
11/19/2008 9.24 11/19/2008 732.4 79.26407 11/19/2008 9.24 79.26407
11/20/2008 8.95 11/20/2008 745.1 83.2514 11/20/2008 8.95 83.2514
11/21/2008 9.62 11/21/2008 798.5 83.00416 11/21/2008 9.62 83.00416
11/24/2008 10.46 11/24/2008 819.55 78.35086 11/24/2008 10.46 78.35086
11/25/2008 10.29 11/25/2008 821.05 79.79106 11/25/2008 10.29 79.79106
11/26/2008 10.24 11/26/2008 811.7 79.26758 11/26/2008 10.24 79.26758
11/27/2008 10.29 11/27/2008 814.55 79.15938 11/27/2008 10.29 79.15938
11/28/2008 10.24 11/28/2008 815.5 79.63867 11/28/2008 10.24 79.63867
12/1/2008 9.28 12/1/2008 769.55 82.92565 12/1/2008 9.28 82.92565
12/2/2008 9.55 12/2/2008 782 81.88482 12/2/2008 9.55 81.88482
 12/3/2008 9.61 12/3/2008 772.65 80.40062 12/3/2008 9.61 80.40062
12/4/2008 9.46 12/4/2008 765.65 80.93552 12/4/2008 9.46 80.93552
12/5/2008 9.45 12/5/2008 755.9 79.98942 12/5/2008 9.45 79.98942
12/8/2008 9.96 12/8/2008 771.7 77.47992 12/8/2008 9.96 77.47992
12/9/2008 9.83 12/9/2008 775.1 78.85046 12/9/2008 9.83 78.85046
12/10/2008 10.22 12/10/2008 807.75 79.0362 12/10/2008 10.22 79.0362
12/11/2008 10.32 12/11/2008 820.7 79.52519 12/11/2008 10.32 79.52519
12/12/2008 10.23 12/12/2008 820.45 80.20039 12/12/2008 10.23 80.20039
12/15/2008 10.63 12/15/2008 838.55 78.88523 12/15/2008 10.63 78.88523
12/16/2008 11.18 12/16/2008 856.7 76.62791 12/16/2008 11.18 76.62791
12/17/2008 11.36 12/17/2008 865.3 76.17077 12/17/2008 11.36 76.17077
12/18/2008 10.93 12/18/2008 852.25 77.97347 12/18/2008 10.93 77.97347
12/19/2008 10.8 12/19/2008 836.85 77.48611 12/19/2008 10.8 77.48611
12/22/2008 10.8 12/22/2008 845.8 78.31481 12/22/2008 10.8 78.31481
12/23/2008 10.22 12/23/2008 837.95 81.99119 12/23/2008 10.22 81.99119
12/24/2008 10.33 12/24/2008 845.55 81.85382 12/24/2008 10.33 81.85382
12/25/2008 10.33 12/25/2008 844 81.70378 12/25/2008 10.33 81.70378
12/26/2008 10.65 12/26/2008 867.65 81.46948 12/26/2008 10.65 81.46948
12/29/2008 10.84 12/29/2008 875.15 80.73339 12/29/2008 10.84 80.73339
12/30/2008 10.95 12/30/2008 872.55 79.68493 12/30/2008 10.95 79.68493
12/31/2008 11.3 12/31/2008 878.2 77.71681 12/31/2008 11.3 77.71681
1/1/2009 11.32 1/1/2009 880.15 77.75177 1/1/2009 11.32 77.75177
1/2/2009 11.53 1/2/2009 875.05 75.89332 1/2/2009 11.53 75.89332
1/5/2009 11.21 1/5/2009 858 76.5388 1/5/2009 11.21 76.5388
1/6/2009 11.44 1/6/2009 863.15 75.45017 1/6/2009 11.44 75.45017
1/7/2009 11.02 1/7/2009 840.95 76.31125 1/7/2009 11.02 76.31125
1/8/2009 11.09 1/8/2009 856.6 77.24076 1/8/2009 11.09 77.24076
1/9/2009 11.23 1/9/2009 852.45 75.90828 1/9/2009 11.23 75.90828
1/12/2009 10.61 1/12/2009 820.25 77.30914 1/12/2009 10.61 77.30914
1/13/2009 10.71 1/13/2009 821.1 76.66667 1/13/2009 10.71 76.66667
1/14/2009 10.53 1/14/2009 810.35 76.95632 1/14/2009 10.53 76.95632
1/15/2009 10.56 1/15/2009 815.35 77.21117 1/15/2009 10.56 77.21117
1/16/2009 11.22 1/16/2009 841.85 75.03119 1/16/2009 11.22 75.03119
1/19/2009 11.15 1/19/2009 835.4 74.92377 1/19/2009 11.15 74.92377
1/20/2009 11.14 1/20/2009 855.8 76.82226 1/20/2009 11.14 76.82226
1/21/2009 11.3 1/21/2009 854.55 75.62389 1/21/2009 11.3 75.62389
1/22/2009 11.38 1/22/2009 856.55 75.26801 1/22/2009 11.38 75.26801
1/23/2009 11.93 1/23/2009 898.4 75.30595 1/23/2009 11.93 75.30595
1/26/2009 12.03 1/26/2009 903.1 75.07066 1/26/2009 12.03 75.07066
1/27/2009 11.98 1/27/2009 897 74.87479 1/27/2009 11.98 74.87479
1/28/2009 11.96 1/28/2009 885.15 74.0092 1/28/2009 11.96 74.0092
1/29/2009 12.34 1/29/2009 907.4 73.53323 1/29/2009 12.34 73.53323
1/30/2009 12.63 1/30/2009 926.75 73.37688 1/30/2009 12.63 73.37688
2/2/2009 12.35 2/2/2009 901.25 72.97571 2/2/2009 12.35 72.97571
2/3/2009 12.42 2/3/2009 901.6 72.59259 2/3/2009 12.42 72.59259
 2/4/2009 12.49 2/4/2009 905.4 72.48999 2/4/2009 12.49 72.48999
2/5/2009 12.86 2/5/2009 914.75 71.13142 2/5/2009 12.86 71.13142
2/6/2009 13.08 2/6/2009 910.55 69.61391 2/6/2009 13.08 69.61391
2/9/2009 12.81 2/9/2009 894.5 69.82826 2/9/2009 12.81 69.82826
2/10/2009 13.13 2/10/2009 916.25 69.78294 2/10/2009 13.13 69.78294
2/11/2009 13.48 2/11/2009 938.15 69.5957 2/11/2009 13.48 69.5957
2/12/2009 13.48 2/12/2009 946.9 70.24481 2/12/2009 13.48 70.24481
2/13/2009 13.65 2/13/2009 941.1 68.94505 2/13/2009 13.65 68.94505
2/16/2009 13.57 2/16/2009 941.05 69.34783 2/16/2009 13.57 69.34783
2/17/2009 14.09 2/17/2009 969.15 68.78282 2/17/2009 14.09 68.78282
2/18/2009 14.33 2/18/2009 984 68.66713 2/18/2009 14.33 68.66713
2/19/2009 14.04 2/19/2009 973.85 69.36254 2/19/2009 14.04 69.36254
2/20/2009 14.41 2/20/2009 992.3 68.8619 2/20/2009 14.41 68.8619
2/23/2009 14.47 2/23/2009 992.25 68.57291 2/23/2009 14.47 68.57291
2/24/2009 13.81 2/24/2009 963.15 69.74294 2/24/2009 13.81 69.74294
2/25/2009 13.65 2/25/2009 949.25 69.54212 2/25/2009 13.65 69.54212
2/26/2009 13.12 2/26/2009 944.5 71.98933 2/26/2009 13.12 71.98933
2/27/2009 13.09 2/27/2009 944.15 72.12758 2/27/2009 13.09 72.12758
3/2/2009 12.92 3/2/2009 925.65 71.64474 3/2/2009 12.92 71.64474
3/3/2009 12.76 3/3/2009 915.25 71.72806 3/3/2009 12.76 71.72806
3/4/2009 12.91 3/4/2009 906.85 70.244 3/4/2009 12.91 70.244
3/5/2009 13.22 3/5/2009 931.85 70.4879 3/5/2009 13.22 70.4879
3/6/2009 13.28 3/6/2009 936.55 70.52334 3/6/2009 13.28 70.52334
3/9/2009 12.92 3/9/2009 920.95 71.28096 3/9/2009 12.92 71.28096
3/10/2009 12.57 3/10/2009 895.8 71.26492 3/10/2009 12.57 71.26492
3/11/2009 12.75 3/11/2009 906.65 71.1098 3/11/2009 12.75 71.1098
3/12/2009 12.96 3/12/2009 926.65 71.50077 3/12/2009 12.96 71.50077
3/13/2009 13.17 3/13/2009 927.2 70.40243 3/13/2009 13.17 70.40243
3/16/2009 12.89 3/16/2009 922.55 71.57099 3/16/2009 12.89 71.57099
3/17/2009 12.7 3/17/2009 914.2 71.98425 3/17/2009 12.7 71.98425
3/18/2009 12.88 3/18/2009 939.9 72.9736 3/18/2009 12.88 72.9736
3/19/2009 13.57 3/19/2009 958.6 70.64112 3/19/2009 13.57 70.64112
3/20/2009 13.72 3/20/2009 950.85 69.30394 3/20/2009 13.72 69.30394
3/23/2009 13.63 3/23/2009 937.15 68.75642 3/23/2009 13.63 68.75642
3/24/2009 13.4 3/24/2009 925.65 69.07836 3/24/2009 13.4 69.07836
3/25/2009 13.45 3/25/2009 933.15 69.37918 3/25/2009 13.45 69.37918
3/26/2009 13.46 3/26/2009 933.05 69.32021 3/26/2009 13.46 69.32021
3/27/2009 13.27 3/27/2009 921.05 69.40844 3/27/2009 13.27 69.40844
3/30/2009 13.03 3/30/2009 916.3 70.32233 3/30/2009 13.03 70.32233
3/31/2009 12.93 3/31/2009 917.15 70.93194 3/31/2009 12.93 70.93194
4/1/2009 13.01 4/1/2009 926.4 71.20676 4/1/2009 13.01 71.20676
4/2/2009 12.9 4/2/2009 903.15 70.01163 4/2/2009 12.9 70.01163
4/3/2009 12.71 4/3/2009 891.9 70.17309 4/3/2009 12.71 70.17309
4/6/2009 12.1 4/6/2009 868.8 71.80165 4/6/2009 12.1 71.80165
4/7/2009 12.22 4/7/2009 880.05 72.01718 4/7/2009 12.22 72.01718
 4/8/2009 12.25 4/8/2009 879.55 71.8 4/8/2009 12.25 71.8
4/9/2009 12.3 4/9/2009 878.4 71.41463 4/9/2009 12.3 71.41463
4/10/2009 12.34 4/10/2009 880.65 71.36548 4/10/2009 12.34 71.36548
4/13/2009 12.71 4/13/2009 892.05 70.18489 4/13/2009 12.71 70.18489
4/14/2009 12.72 4/14/2009 888.85 69.87814 4/14/2009 12.72 69.87814
4/15/2009 12.75 4/15/2009 890.6 69.85098 4/15/2009 12.75 69.85098
4/16/2009 12.21 4/16/2009 874.75 71.6421 4/16/2009 12.21 71.6421
4/17/2009 11.84 4/17/2009 867.9 73.30236 4/17/2009 11.84 73.30236
4/20/2009 12.04 4/20/2009 884.15 73.43439 4/20/2009 12.04 73.43439
4/21/2009 11.99 4/21/2009 882.25 73.58215 4/21/2009 11.99 73.58215
4/22/2009 12.28 4/22/2009 889.15 72.40635 4/22/2009 12.28 72.40635
4/23/2009 12.74 4/23/2009 902 70.80063 4/23/2009 12.74 70.80063
4/24/2009 12.84 4/24/2009 912.1 71.03583 4/24/2009 12.84 71.03583
4/27/2009 12.89 4/27/2009 905.65 70.25989 4/27/2009 12.89 70.25989
4/28/2009 12.45 4/28/2009 891.1 71.5743 4/28/2009 12.45 71.5743
4/29/2009 12.76 4/29/2009 897.6 70.34483 4/29/2009 12.76 70.34483
4/30/2009 12.34 4/30/2009 885.5 71.75851 4/30/2009 12.34 71.75851
5/1/2009 12.46 5/1/2009 885.8 71.09149 5/1/2009 12.46 71.09149
5/4/2009 13.01 5/4/2009 902.35 69.35819 5/4/2009 13.01 69.35819
5/5/2009 13.34 5/5/2009 895.7 67.14393 5/5/2009 13.34 67.14393
5/6/2009 13.7 5/6/2009 909.9 66.41606 5/6/2009 13.7 66.41606
5/7/2009 13.78 5/7/2009 909.05 65.9688 5/7/2009 13.78 65.9688
5/8/2009 13.98 5/8/2009 916.05 65.52575 5/8/2009 13.98 65.52575
5/11/2009 13.91 5/11/2009 912.6 65.60748 5/11/2009 13.91 65.60748
5/12/2009 14.18 5/12/2009 921.85 65.01058 5/12/2009 14.18 65.01058
5/13/2009 13.94 5/13/2009 925.45 66.38809 5/13/2009 13.94 66.38809
5/14/2009 14 5/14/2009 925.35 66.09643 5/14/2009 14 66.09643
5/15/2009 13.93 5/15/2009 930.7 66.81263 5/15/2009 13.93 66.81263
5/18/2009 13.72 5/18/2009 917.6 66.88047 5/18/2009 13.72 66.88047
5/19/2009 14.15 5/19/2009 924.65 65.34629 5/19/2009 14.15 65.34629
5/20/2009 14.21 5/20/2009 937.1 65.94652 5/20/2009 14.21 65.94652
5/21/2009 14.51 5/21/2009 953.4 65.70641 5/21/2009 14.51 65.70641
5/22/2009 14.63 5/22/2009 956.35 65.3691 5/22/2009 14.63 65.3691
5/25/2009 14.71 5/25/2009 957.8 65.11217 5/25/2009 14.71 65.11217
5/26/2009 14.55 5/26/2009 951.15 65.37113 5/26/2009 14.55 65.37113
5/27/2009 14.72 5/27/2009 948 64.40217 5/27/2009 14.72 64.40217
5/28/2009 15.12 5/28/2009 958.8 63.4127 5/28/2009 15.12 63.4127
5/29/2009 15.74 5/29/2009 979 62.19822 5/29/2009 15.74 62.19822
6/1/2009 15.59 6/1/2009 974.2 62.48877 6/1/2009 15.59 62.48877
6/2/2009 15.94 6/2/2009 980.85 61.53388 6/2/2009 15.94 61.53388
6/3/2009 15.3 6/3/2009 962.15 62.88562 6/3/2009 15.3 62.88562
6/4/2009 15.85 6/4/2009 979.1 61.77287 6/4/2009 15.85 61.77287
6/5/2009 15.24 6/5/2009 955.3 62.68373 6/5/2009 15.24 62.68373
6/8/2009 14.91 6/8/2009 950.05 63.71898 6/8/2009 14.91 63.71898
6/9/2009 15.21 6/9/2009 953.75 62.70546 6/9/2009 15.21 62.70546
6/10/2009 15.15 6/10/2009 953.65 62.94719 6/10/2009 15.15 62.94719
6/11/2009 15.37 6/11/2009 954 62.06897 6/11/2009 15.37 62.06897
6/12/2009 14.79 6/12/2009 937.9 63.41447 6/12/2009 14.79 63.41447
6/15/2009 14.05 6/15/2009 927.85 66.03915 6/15/2009 14.05 66.03915
6/16/2009 14.17 6/16/2009 934.1 65.92096 6/16/2009 14.17 65.92096
6/17/2009 14.32 6/17/2009 938.4 65.53073 6/17/2009 14.32 65.53073
6/18/2009 14.19 6/18/2009 932.35 65.70472 6/18/2009 14.19 65.70472
6/19/2009 14.19 6/19/2009 933.3 65.77167 6/19/2009 14.19 65.77167
6/22/2009 13.72 6/22/2009 921.9 67.19388 6/22/2009 13.72 67.19388
6/23/2009 13.82 6/23/2009 925.15 66.94284 6/23/2009 13.82 66.94284
6/24/2009 13.84 6/24/2009 931.1 67.27601 6/24/2009 13.84 67.27601
6/25/2009 14.01 6/25/2009 938.75 67.00571 6/25/2009 14.01 67.00571
6/26/2009 14.07 6/26/2009 938.55 66.70576 6/26/2009 14.07 66.70576
6/29/2009 13.85 6/29/2009 937.05 67.65704 6/29/2009 13.85 67.65704
6/30/2009 13.57 6/30/2009 925.85 68.22771 6/30/2009 13.57 68.22771
7/1/2009 13.74 7/1/2009 940.25 68.43159 7/1/2009 13.74 68.43159
7/2/2009 13.38 7/2/2009 928.65 69.40583 7/2/2009 13.38 69.40583
7/3/2009 13.39 7/3/2009 931.5 69.56684 7/3/2009 13.39 69.56684
7/6/2009 13.24 7/6/2009 924 69.78852 7/6/2009 13.24 69.78852
7/7/2009 13.1 7/7/2009 923.3 70.48092 7/7/2009 13.1 70.48092
7/8/2009 12.84 7/8/2009 908.45 70.75156 7/8/2009 12.84 70.75156
7/9/2009 12.82 7/9/2009 911.45 71.09594 7/9/2009 12.82 71.09594
7/10/2009 12.66 7/10/2009 912.15 72.04976 7/10/2009 12.66 72.04976
7/13/2009 12.82 7/13/2009 920 71.76287 7/13/2009 12.82 71.76287
7/14/2009 12.88 7/14/2009 924.6 71.78571 7/14/2009 12.88 71.78571
7/15/2009 13.25 7/15/2009 938.45 70.82642 7/15/2009 13.25 70.82642
7/16/2009 13.27 7/16/2009 936.35 70.56142 7/16/2009 13.27 70.56142
7/17/2009 13.39 7/17/2009 936.7 69.95519 7/17/2009 13.39 69.95519
7/20/2009 13.62 7/20/2009 948.35 69.62922 7/20/2009 13.62 69.62922
7/21/2009 13.54 7/21/2009 948.15 70.02585 7/21/2009 13.54 70.02585
7/22/2009 13.68 7/22/2009 950.4 69.47368 7/22/2009 13.68 69.47368
7/23/2009 13.7 7/23/2009 947.15 69.13504 7/23/2009 13.7 69.13504
7/24/2009 13.86 7/24/2009 950.35 68.56782 7/24/2009 13.86 68.56782
7/27/2009 14.01 7/27/2009 952.65 67.99786 7/27/2009 14.01 67.99786
7/28/2009 13.69 7/28/2009 936.65 68.41855 7/28/2009 13.69 68.41855
7/29/2009 13.28 7/29/2009 929 69.95482 7/29/2009 13.28 69.95482
7/30/2009 13.45 7/30/2009 933.3 69.39033 7/30/2009 13.45 69.39033
7/31/2009 13.89 7/31/2009 953.75 68.66451 7/31/2009 13.89 68.66451
8/3/2009 14.21 8/3/2009 955.5 67.24138 8/3/2009 14.21 67.24138
8/4/2009 14.62 8/4/2009 966.75 66.12517 8/4/2009 14.62 66.12517
8/5/2009 14.64 8/5/2009 961.95 65.70697 8/5/2009 14.64 65.70697
8/6/2009 14.54 8/6/2009 962.15 66.17263 8/6/2009 14.54 66.17263
8/7/2009 14.59 8/7/2009 953.9 65.3804 8/7/2009 14.59 65.3804
8/10/2009 14.3 8/10/2009 944.65 66.05944 8/10/2009 14.3 66.05944
8/11/2009 14.27 8/11/2009 944.55 66.19131 8/11/2009 14.27 66.19131
 8/12/2009 14.51 8/12/2009 946.25 65.21365 8/12/2009 14.51 65.21365
8/13/2009 15 8/13/2009 953.5 63.56667 8/13/2009 15 63.56667
8/14/2009 14.68 8/14/2009 945.85 64.4312 8/14/2009 14.68 64.4312
8/17/2009 13.96 8/17/2009 932.8 66.81948 8/17/2009 13.96 66.81948
8/18/2009 13.96 8/18/2009 937.3 67.14183 8/18/2009 13.96 67.14183
8/19/2009 13.79 8/19/2009 941.55 68.27774 8/19/2009 13.79 68.27774
8/20/2009 13.89 8/20/2009 939.35 67.62779 8/20/2009 13.89 67.62779
8/21/2009 14.15 8/21/2009 953.15 67.36042 8/21/2009 14.15 67.36042
8/24/2009 14.15 8/24/2009 942.4 66.60071 8/24/2009 14.15 66.60071
8/25/2009 14.24 8/25/2009 943.55 66.26053 8/25/2009 14.24 66.26053
8/26/2009 14.32 8/26/2009 945.1 65.9986 8/26/2009 14.32 65.9986
8/27/2009 14.24 8/27/2009 947.25 66.52037 8/27/2009 14.24 66.52037
8/28/2009 14.74 8/28/2009 954.95 64.7863 8/28/2009 14.74 64.7863
8/31/2009 14.89 8/31/2009 949.65 63.7777 8/31/2009 14.89 63.7777
9/1/2009 15.01 9/1/2009 956.35 63.71419 9/1/2009 15.01 63.71419
9/2/2009 15.34 9/2/2009 976.9 63.68318 9/2/2009 15.34 63.68318
9/3/2009 16.08 9/3/2009 990.6 61.60448 9/3/2009 16.08 61.60448
9/4/2009 16.2 9/4/2009 993.4 61.32099 9/4/2009 16.2 61.32099
9/7/2009 16.29 9/7/2009 993.85 61.00982 9/7/2009 16.29 61.00982
9/8/2009 16.41 9/8/2009 995.2 60.64595 9/8/2009 16.41 60.64595
9/9/2009 16.27 9/9/2009 991.65 60.9496 9/9/2009 16.27 60.9496
9/10/2009 16.66 9/10/2009 995.5 59.7539 9/10/2009 16.66 59.7539
9/11/2009 16.74 9/11/2009 1004.85 60.02688 9/11/2009 16.74 60.02688
9/14/2009 16.52 9/14/2009 999.15 60.48123 9/14/2009 16.52 60.48123
9/15/2009 16.97 9/15/2009 1005.9 59.27519 9/15/2009 16.97 59.27519
9/16/2009 17.35 9/16/2009 1016.7 58.59942 9/16/2009 17.35 58.59942
9/17/2009 17.18 9/17/2009 1011.45 58.87369 9/17/2009 17.18 58.87369
9/18/2009 16.96 9/18/2009 1006.15 59.32488 9/18/2009 16.96 59.32488
9/21/2009 16.8 9/21/2009 1002.55 59.6756 9/21/2009 16.8 59.6756
9/22/2009 17.08 9/22/2009 1013.8 59.35597 9/22/2009 17.08 59.35597
9/23/2009 16.73 9/23/2009 1008.05 60.25403 9/23/2009 16.73 60.25403
9/24/2009 16.18 9/24/2009 993.75 61.41842 9/24/2009 16.18 61.41842
9/25/2009 16 9/25/2009 991.35 61.95938 9/25/2009 16 61.95938
9/28/2009 16.14 9/28/2009 989.95 61.33519 9/28/2009 16.14 61.33519
9/29/2009 16.11 9/29/2009 991.2 61.527 9/29/2009 16.11 61.527
9/30/2009 16.59 9/30/2009 1006.7 60.68113 9/30/2009 16.59 60.68113
10/1/2009 16.32 10/1/2009 998.5 61.1826 10/1/2009 16.32 61.1826
10/2/2009 16.12 10/2/2009 1001.35 62.11849 10/2/2009 16.12 62.11849
10/5/2009 16.59 10/5/2009 1016.75 61.28692 10/5/2009 16.59 61.28692
10/6/2009 17.32 10/6/2009 1040.85 60.09527 10/6/2009 17.32 60.09527
10/7/2009 17.55 10/7/2009 1043.7 59.47009 10/7/2009 17.55 59.47009
10/8/2009 17.72 10/8/2009 1054 59.48081 10/8/2009 17.72 59.48081
10/9/2009 17.67 10/9/2009 1048.25 59.32371 10/9/2009 17.67 59.32371
10/12/2009 17.68 10/12/2009 1055.25 59.68609 10/12/2009 17.68 59.68609
10/13/2009 17.75 10/13/2009 1063.35 59.90704 10/13/2009 17.75 59.90704
10/14/2009 17.85 10/14/2009 1061.95 59.493 10/14/2009 17.85 59.493
10/15/2009 17.32 10/15/2009 1049.85 60.6149 10/15/2009 17.32 60.6149
10/16/2009 17.41 10/16/2009 1052.25 60.4394 10/16/2009 17.41 60.4394
10/19/2009 17.78 10/19/2009 1062.7 59.7694 10/19/2009 17.78 59.7694
10/20/2009 17.48 10/20/2009 1054.6 60.33181 10/20/2009 17.48 60.33181
10/21/2009 17.66 10/21/2009 1058.95 59.96319 10/21/2009 17.66 59.96319
10/22/2009 17.65 10/22/2009 1060 60.05666 10/22/2009 17.65 60.05666
10/23/2009 17.66 10/23/2009 1054.45 59.70838 10/23/2009 17.66 59.70838
10/26/2009 17.07 10/26/2009 1037.6 60.785 10/26/2009 17.07 60.785
10/27/2009 16.65 10/27/2009 1038.8 62.39039 10/27/2009 16.65 62.39039
10/28/2009 16.09 10/28/2009 1026.85 63.81914 10/28/2009 16.09 63.81914
10/29/2009 16.63 10/29/2009 1044.55 62.81118 10/29/2009 16.63 62.81118
10/30/2009 16.27 10/30/2009 1044.4 64.19176 10/30/2009 16.27 64.19176
11/2/2009 16.43 11/2/2009 1058.85 64.44614 11/2/2009 16.43 64.44614
11/3/2009 17.21 11/3/2009 1083.85 62.97792 11/3/2009 17.21 62.97792
11/4/2009 17.43 11/4/2009 1092.2 62.66208 11/4/2009 17.43 62.66208
11/5/2009 17.39 11/5/2009 1090.55 62.71133 11/5/2009 17.39 62.71133
11/6/2009 17.36 11/6/2009 1094.65 63.05588 11/6/2009 17.36 63.05588
11/9/2009 17.57 11/9/2009 1103.65 62.81446 11/9/2009 17.57 62.81446
11/10/2009 17.32 11/10/2009 1105.1 63.80485 11/10/2009 17.32 63.80485
11/11/2009 17.58 11/11/2009 1117.75 63.58077 11/11/2009 17.58 63.58077
11/12/2009 17.21 11/12/2009 1103.4 64.11389 11/12/2009 17.21 64.11389
11/13/2009 17.4 11/13/2009 1118.8 64.29885 11/13/2009 17.4 64.29885
11/16/2009 18.37 11/16/2009 1139.95 62.05498 11/16/2009 18.37 62.05498
11/17/2009 18.39 11/17/2009 1140.55 62.02012 11/17/2009 18.39 62.02012
11/18/2009 18.52 11/18/2009 1144.25 61.78456 11/18/2009 18.52 61.78456
11/19/2009 18.51 11/19/2009 1143.4 61.77202 11/19/2009 18.51 61.77202
11/20/2009 18.48 11/20/2009 1149.55 62.20509 11/20/2009 18.48 62.20509
11/23/2009 18.55 11/23/2009 1164.85 62.79515 11/23/2009 18.55 62.79515
11/24/2009 18.51 11/24/2009 1169.3 63.17126 11/24/2009 18.51 63.17126
11/25/2009 18.82 11/25/2009 1189.55 63.2067 11/25/2009 18.82 63.2067
11/26/2009 18.61 11/26/2009 1192.6 64.08383 11/26/2009 18.61 64.08383
11/27/2009 18.25 11/27/2009 1176.7 64.47671 11/27/2009 18.25 64.47671
11/30/2009 18.41 11/30/2009 1178.45 64.01141 11/30/2009 18.41 64.01141
12/1/2009 19.08 12/1/2009 1197.3 62.75157 12/1/2009 19.08 62.75157
12/2/2009 19.2 12/2/2009 1214.55 63.25781 12/2/2009 19.2 63.25781
12/3/2009 18.93 12/3/2009 1210.6 63.9514 12/3/2009 18.93 63.9514
12/4/2009 18.49 12/4/2009 1161.2 62.80151 12/4/2009 18.49 62.80151
12/7/2009 18.18 12/7/2009 1157.9 63.69087 12/7/2009 18.18 63.69087
12/8/2009 17.59 12/8/2009 1129.65 64.22115 12/8/2009 17.59 64.22115
12/9/2009 17.38 12/9/2009 1128.3 64.91945 12/9/2009 17.38 64.91945
12/10/2009 17.37 12/10/2009 1131.65 65.14968 12/10/2009 17.37 65.14968
12/11/2009 17.16 12/11/2009 1114.5 64.94755 12/11/2009 17.16 64.94755
12/14/2009 17.36 12/14/2009 1126.2 64.87327 12/14/2009 17.36 64.87327
12/15/2009 17.38 12/15/2009 1124 64.67204 12/15/2009 17.38 64.67204
12/16/2009 17.67 12/16/2009 1137.55 64.37748 12/16/2009 17.67 64.37748
12/17/2009 17.12 12/17/2009 1097.85 64.12675 12/17/2009 17.12 64.12675
12/18/2009 17.27 12/18/2009 1112.1 64.3949 12/18/2009 17.27 64.3949
12/21/2009 16.99 12/21/2009 1091.7 64.25544 12/21/2009 16.99 64.25544
12/22/2009 16.95 12/22/2009 1083.25 63.90855 12/22/2009 16.95 63.90855
12/23/2009 17.09 12/23/2009 1086.7 63.58689 12/23/2009 17.09 63.58689
12/24/2009 17.43 12/24/2009 1104.45 63.36489 12/24/2009 17.43 63.36489
12/25/2009 17.5 12/25/2009 1104 63.08571 12/25/2009 17.5 63.08571
12/28/2009 17.5 12/28/2009 1106.45 63.22571 12/28/2009 17.5 63.22571
12/29/2009 17.09 12/29/2009 1097.35 64.21006 12/29/2009 17.09 64.21006
12/30/2009 16.77 12/30/2009 1091.55 65.08945 12/30/2009 16.77 65.08945
12/31/2009 16.83 12/31/2009 1095.7 65.10398 12/31/2009 16.83 65.10398
1/1/2010 16.84 1/1/2010 1096.35 65.10392 1/1/2010 16.84 65.10392
1/4/2010 17.52 1/4/2010 1120 63.92694 1/4/2010 17.52 63.92694
1/5/2010 17.78 1/5/2010 1118.65 62.9162 1/5/2010 17.78 62.9162
1/6/2010 18.18 1/6/2010 1138.5 62.62376 1/6/2010 18.18 62.62376
1/7/2010 18.22 1/7/2010 1131.9 62.12404 1/7/2010 18.22 62.12404
1/8/2010 18.44 1/8/2010 1136.1 61.61063 1/8/2010 18.44 61.61063
1/11/2010 18.57 1/11/2010 1152.6 62.06785 1/11/2010 18.57 62.06785
1/12/2010 18.23 1/12/2010 1127.3 61.83763 1/12/2010 18.23 61.83763
1/13/2010 18.6 1/13/2010 1138.4 61.2043 1/13/2010 18.6 61.2043
1/14/2010 18.66 1/14/2010 1142.85 61.24598 1/14/2010 18.66 61.24598
1/15/2010 18.36 1/15/2010 1129.9 61.54139 1/15/2010 18.36 61.54139
1/18/2010 18.61 1/18/2010 1132.5 60.85438 1/18/2010 18.61 60.85438
1/19/2010 18.73 1/19/2010 1137.7 60.74212 1/19/2010 18.73 60.74212
1/20/2010 17.86 1/20/2010 1111.3 62.22284 1/20/2010 17.86 62.22284
1/21/2010 17.36 1/21/2010 1094.75 63.06164 1/21/2010 17.36 63.06164
1/22/2010 17.05 1/22/2010 1092.6 64.08211 1/22/2010 17.05 64.08211
1/25/2010 17.11 1/25/2010 1097.85 64.16423 1/25/2010 17.11 64.16423
1/26/2010 16.71 1/26/2010 1097.65 65.68821 1/26/2010 16.71 65.68821
1/27/2010 16.52 1/27/2010 1086.35 65.75969 1/27/2010 16.52 65.75969
1/28/2010 16.18 1/28/2010 1085.9 67.11372 1/28/2010 16.18 67.11372
1/29/2010 16.16 1/29/2010 1081.05 66.89666 1/29/2010 16.16 66.89666
2/1/2010 16.67 2/1/2010 1106.95 66.40372 2/1/2010 16.67 66.40372
2/2/2010 16.67 2/2/2010 1114.8 66.87463 2/2/2010 16.67 66.87463
2/3/2010 16.35 2/3/2010 1109.25 67.84404 2/3/2010 16.35 67.84404
2/4/2010 15.26 2/4/2010 1063.05 69.66252 2/4/2010 15.26 69.66252
2/5/2010 15.13 2/5/2010 1064.95 70.38665 2/5/2010 15.13 70.38665
2/8/2010 15.01 2/8/2010 1063.35 70.84277 2/8/2010 15.01 70.84277
2/9/2010 15.42 2/9/2010 1076.9 69.83787 2/9/2010 15.42 69.83787
2/10/2010 15.21 2/10/2010 1072.45 70.50953 2/10/2010 15.21 70.50953
2/11/2010 15.64 2/11/2010 1094.95 70.00959 2/11/2010 15.64 70.00959
2/12/2010 15.48 2/12/2010 1092.4 70.56848 2/12/2010 15.48 70.56848
2/15/2010 15.52 2/15/2010 1100.5 70.90851 2/15/2010 15.52 70.90851
2/16/2010 16.12 2/16/2010 1119.55 69.45099 2/16/2010 16.12 69.45099
2/17/2010 16.01 2/17/2010 1114.8 69.63148 2/17/2010 16.01 69.63148
2/18/2010 16.18 2/18/2010 1123.5 69.43758 2/18/2010 16.18 69.43758
2/19/2010 16.27 2/19/2010 1118.45 68.74309 2/19/2010 16.27 68.74309
2/22/2010 16.2 2/22/2010 1113.3 68.72222 2/22/2010 16.2 68.72222
2/23/2010 15.83 2/23/2010 1101.65 69.59255 2/23/2010 15.83 69.59255
2/24/2010 15.91 2/24/2010 1096 68.88749 2/24/2010 15.91 68.88749
2/25/2010 16.07 2/25/2010 1105.7 68.80523 2/25/2010 16.07 68.80523
2/26/2010 16.45 2/26/2010 1116.1 67.84802 2/26/2010 16.45 67.84802
3/1/2010 16.42 3/1/2010 1116.95 68.02375 3/1/2010 16.42 68.02375
3/2/2010 16.9 3/2/2010 1134.25 67.11538 3/2/2010 16.9 67.11538
3/3/2010 17.16 3/3/2010 1139.1 66.38112 3/3/2010 17.16 66.38112
3/4/2010 17.09 3/4/2010 1131.6 66.21416 3/4/2010 17.09 66.21416
3/5/2010 17.32 3/5/2010 1131.65 65.33776 3/5/2010 17.32 65.33776
3/8/2010 17.21 3/8/2010 1122 65.19465 3/8/2010 17.21 65.19465
3/9/2010 17.2 3/9/2010 1119.7 65.09884 3/9/2010 17.2 65.09884
3/10/2010 16.96 3/10/2010 1107.8 65.3184 3/10/2010 16.96 65.3184
3/11/2010 17.14 3/11/2010 1109.05 64.70537 3/11/2010 17.14 64.70537
3/12/2010 17.06 3/12/2010 1102.05 64.59848 3/12/2010 17.06 64.59848
3/15/2010 17.05 3/15/2010 1108.6 65.02053 3/15/2010 17.05 65.02053
3/16/2010 17.39 3/16/2010 1124.7 64.6751 3/16/2010 17.39 64.6751
3/17/2010 17.48 3/17/2010 1124.05 64.30492 3/17/2010 17.48 64.30492
3/18/2010 17.36 3/18/2010 1125.45 64.83007 3/18/2010 17.36 64.83007
3/19/2010 16.93 3/19/2010 1106.55 65.36031 3/19/2010 16.93 65.36031
3/22/2010 16.93 3/22/2010 1101.8 65.07974 3/22/2010 16.93 65.07974
3/23/2010 16.98 3/23/2010 1102.15 64.90872 3/23/2010 16.98 64.90872
3/24/2010 16.54 3/24/2010 1087 65.71947 3/24/2010 16.54 65.71947
3/25/2010 16.57 3/25/2010 1090.85 65.83283 3/25/2010 16.57 65.83283
3/26/2010 16.85 3/26/2010 1105.6 65.61424 3/26/2010 16.85 65.61424
3/29/2010 17.31 3/29/2010 1108.2 64.0208 3/29/2010 17.31 64.0208
3/30/2010 17.25 3/30/2010 1102.6 63.91884 3/30/2010 17.25 63.91884
3/31/2010 17.46 3/31/2010 1112.8 63.73425 3/31/2010 17.46 63.73425
4/1/2010 17.87 4/1/2010 1125.5 62.98265 4/1/2010 17.87 62.98265
4/2/2010 17.87 4/2/2010 1120 62.67487 4/2/2010 17.87 62.67487
4/5/2010 18.02 4/5/2010 1129.7 62.69145 4/5/2010 18.02 62.69145
4/6/2010 17.89 4/6/2010 1133.7 63.3706 4/6/2010 17.89 63.3706
4/7/2010 18.12 4/7/2010 1147.5 63.32781 4/7/2010 18.12 63.32781
4/8/2010 18.03 4/8/2010 1150.15 63.7909 4/8/2010 18.03 63.7909
4/9/2010 18.34 4/9/2010 1159.9 63.24427 4/9/2010 18.34 63.24427
4/12/2010 18.2 4/12/2010 1151.5 63.26923 4/12/2010 18.2 63.26923
4/13/2010 18.18 4/13/2010 1150.15 63.26458 4/13/2010 18.18 63.26458
4/14/2010 18.39 4/14/2010 1153.9 62.74606 4/14/2010 18.39 62.74606
4/15/2010 18.37 4/15/2010 1157.95 63.03484 4/15/2010 18.37 63.03484
4/16/2010 17.67 4/16/2010 1136.45 64.31522 4/16/2010 17.67 64.31522
4/19/2010 17.71 4/19/2010 1134.6 64.0655 4/19/2010 17.71 64.0655
4/20/2010 17.82 4/20/2010 1140 63.97306 4/20/2010 17.82 63.97306
4/21/2010 18.03 4/21/2010 1145.3 63.52191 4/21/2010 18.03 63.52191
4/22/2010 17.96 4/22/2010 1140.95 63.52728 4/22/2010 17.96 63.52728
4/23/2010 18.29 4/23/2010 1156.9 63.25314 4/23/2010 18.29 63.25314
4/26/2010 18.27 4/26/2010 1154.38 63.18446 4/26/2010 18.27 63.18446
4/27/2010 18.15 4/27/2010 1172.43 64.5967 4/27/2010 18.15 64.5967
4/28/2010 18.07 4/28/2010 1164.95 64.46873 4/28/2010 18.07 64.46873
4/29/2010 18.44 4/29/2010 1166.1 63.23753 4/29/2010 18.44 63.23753
4/30/2010 18.59 4/30/2010 1178.25 63.38085 4/30/2010 18.59 63.38085
5/3/2010 18.77 5/3/2010 1181.9 62.9675 5/3/2010 18.77 62.9675
5/4/2010 17.84 5/4/2010 1171.15 65.64742 5/4/2010 17.84 65.64742
5/5/2010 17.43 5/5/2010 1174.2 67.36661 5/5/2010 17.43 67.36661
5/6/2010 17.61 5/6/2010 1207.75 68.58319 5/6/2010 17.61 68.58319
5/7/2010 18.32 5/7/2010 1207.8 65.92795 5/7/2010 18.32 65.92795
5/10/2010 18.47 5/10/2010 1201.9 65.07309 5/10/2010 18.47 65.07309
5/11/2010 19.28 5/11/2010 1232.05 63.90301 5/11/2010 19.28 63.90301
5/12/2010 19.48 5/12/2010 1236.35 63.46766 5/12/2010 19.48 63.46766
5/13/2010 19.41 5/13/2010 1231.83 63.46368 5/13/2010 19.41 63.46368
5/14/2010 19.25 5/14/2010 1232.55 64.02857 5/14/2010 19.25 64.02857
5/17/2010 18.85 5/17/2010 1222.75 64.86737 5/17/2010 18.85 64.86737
5/18/2010 18.92 5/18/2010 1220.7 64.51903 5/18/2010 18.92 64.51903
5/19/2010 18.15 5/19/2010 1190.75 65.60606 5/19/2010 18.15 65.60606
5/20/2010 17.59 5/20/2010 1182.1 67.20296 5/20/2010 17.59 67.20296
5/21/2010 17.59 5/21/2010 1175.15 66.80785 5/21/2010 17.59 66.80785
5/24/2010 17.86 5/24/2010 1191.55 66.71613 5/24/2010 17.86 66.71613
5/25/2010 17.86 5/25/2010 1200.1 67.19485 5/25/2010 17.86 67.19485
5/26/2010 18.01 5/26/2010 1209.9 67.17934 5/26/2010 18.01 67.17934
5/27/2010 18.45 5/27/2010 1211.1 65.64228 5/27/2010 18.45 65.64228
5/28/2010 18.35 5/28/2010 1213.81 66.14769 5/28/2010 18.35 66.14769
5/31/2010 18.53 5/31/2010 1215.71 65.60766 5/31/2010 18.53 65.60766
6/1/2010 18.37 6/1/2010 1224.3 66.64671 6/1/2010 18.37 66.64671
6/2/2010 18.29 6/2/2010 1222.85 66.85894 6/2/2010 18.29 66.85894
6/3/2010 17.94 6/3/2010 1207.55 67.31048 6/3/2010 17.94 67.31048
6/4/2010 17.37 6/4/2010 1219 70.17847 6/4/2010 17.37 70.17847
6/7/2010 18.1 6/7/2010 1239.05 68.4558 6/7/2010 18.1 68.4558
6/8/2010 18.2 6/8/2010 1234.63 67.83681 6/8/2010 18.2 67.83681
6/9/2010 18.07 6/9/2010 1230.35 68.08799 6/9/2010 18.07 68.08799
6/10/2010 18.21 6/10/2010 1217.3 66.84789 6/10/2010 18.21 66.84789
6/11/2010 18.18 6/11/2010 1225.9 67.43124 6/11/2010 18.18 67.43124
6/14/2010 18.17 6/14/2010 1221.15 67.20693 6/14/2010 18.17 67.20693
6/15/2010 18.5 6/15/2010 1233.45 66.67297 6/15/2010 18.5 66.67297
6/16/2010 18.4 6/16/2010 1230.6 66.88043 6/16/2010 18.4 66.88043
6/17/2010 18.67 6/17/2010 1244.35 66.64971 6/17/2010 18.67 66.64971
6/18/2010 19.12 6/18/2010 1256.35 65.70868 6/18/2010 19.12 65.70868
6/21/2010 18.7 6/21/2010 1231.65 65.86364 6/21/2010 18.7 65.86364
6/22/2010 18.78 6/22/2010 1239 65.97444 6/22/2010 18.78 65.97444
6/23/2010 18.46 6/23/2010 1236.2 66.96641 6/23/2010 18.46 66.96641
6/24/2010 18.65 6/24/2010 1244.05 66.70509 6/24/2010 18.65 66.70509
6/25/2010 19.03 6/25/2010 1254.5 65.92223 6/25/2010 19.03 65.92223
6/28/2010 18.68 6/28/2010 1237.05 66.22323 6/28/2010 18.68 66.22323
6/29/2010 18.49 6/29/2010 1240.45 67.08761 6/29/2010 18.49 67.08761
6/30/2010 18.55 6/30/2010 1241.35 66.91914 6/30/2010 18.55 66.91914
7/1/2010 17.75 7/1/2010 1198.65 67.52958 7/1/2010 17.75 67.52958
7/2/2010 17.82 7/2/2010 1210.6 67.9349 7/2/2010 17.82 67.9349
7/5/2010 17.76 7/5/2010 1207.95 68.0152 7/5/2010 17.76 68.0152
7/6/2010 17.78 7/6/2010 1192.25 67.05568 7/6/2010 17.78 67.05568
7/7/2010 18.01 7/7/2010 1201.85 66.73237 7/7/2010 18.01 66.73237
7/8/2010 17.91 7/8/2010 1196.45 66.80346 7/8/2010 17.91 66.80346
7/9/2010 18.11 7/9/2010 1211.5 66.89674 7/9/2010 18.11 66.89674
7/12/2010 17.86 7/12/2010 1194.85 66.9009 7/12/2010 17.86 66.9009
7/13/2010 18.2 7/13/2010 1210.65 66.51923 7/13/2010 18.2 66.51923
7/14/2010 18.24 7/14/2010 1207.5 66.20066 7/14/2010 18.24 66.20066
7/15/2010 18.28 7/15/2010 1207.55 66.05853 7/15/2010 18.28 66.05853
7/16/2010 17.84 7/16/2010 1193.15 66.88061 7/16/2010 17.84 66.88061
7/19/2010 17.56 7/19/2010 1183.2 67.38041 7/19/2010 17.56 67.38041
7/20/2010 17.66 7/20/2010 1191.8 67.48584 7/20/2010 17.66 67.48584
7/21/2010 17.64 7/21/2010 1185.5 67.20522 7/21/2010 17.64 67.20522
7/22/2010 18.07 7/22/2010 1194.45 66.10127 7/22/2010 18.07 66.10127
7/23/2010 18.08 7/23/2010 1188.6 65.74115 7/23/2010 18.08 65.74115
7/26/2010 18.14 7/26/2010 1182 65.15987 7/26/2010 18.14 65.15987
7/27/2010 17.62 7/27/2010 1161.8 65.93644 7/27/2010 17.62 65.93644
7/28/2010 17.47 7/28/2010 1163.05 66.57413 7/28/2010 17.47 66.57413
7/29/2010 17.71 7/29/2010 1166.43 65.8628 7/29/2010 17.71 65.8628
7/30/2010 17.96 7/30/2010 1180.4 65.72383 7/30/2010 17.96 65.72383
8/2/2010 18.31 8/2/2010 1180.85 64.49208 8/2/2010 18.31 64.49208
8/3/2010 18.34 8/3/2010 1184.7 64.59651 8/3/2010 18.34 64.59651
8/4/2010 18.27 8/4/2010 1195.25 65.42146 8/4/2010 18.27 65.42146
8/5/2010 18.29 8/5/2010 1194.1 65.28704 8/5/2010 18.29 65.28704
8/6/2010 18.41 8/6/2010 1204.3 65.41554 8/6/2010 18.41 65.41554
8/9/2010 18.29 8/9/2010 1200.4 65.63149 8/9/2010 18.29 65.63149
8/10/2010 18.25 8/10/2010 1202.85 65.90959 8/10/2010 18.25 65.90959
8/11/2010 17.84 8/11/2010 1195.75 67.02635 8/11/2010 17.84 67.02635
8/12/2010 18.02 8/12/2010 1211.2 67.21421 8/12/2010 18.02 67.21421
8/13/2010 18.09 8/13/2010 1213.55 67.08402 8/13/2010 18.09 67.08402
8/16/2010 18.35 8/16/2010 1222.85 66.64033 8/16/2010 18.35 66.64033
8/17/2010 18.47 8/17/2010 1222.9 66.21007 8/17/2010 18.47 66.21007
8/18/2010 18.32 8/18/2010 1228.55 67.06059 8/18/2010 18.32 67.06059
8/19/2010 18.24 8/19/2010 1230.1 67.43969 8/19/2010 18.24 67.43969
8/20/2010 17.98 8/20/2010 1227.7 68.28142 8/20/2010 17.98 68.28142
8/23/2010 17.93 8/23/2010 1223.4 68.23201 8/23/2010 17.93 68.23201
8/24/2010 18.34 8/24/2010 1229.25 67.02563 8/24/2010 18.34 67.02563
 8/25/2010 18.9 8/25/2010 1239.1 65.56085 8/25/2010 18.9 65.56085
8/26/2010 18.88 8/26/2010 1234.05 65.36282 8/26/2010 18.88 65.36282
8/27/2010 19.05 8/27/2010 1236.2 64.89239 8/27/2010 19.05 64.89239
8/30/2010 19 8/30/2010 1236.3 65.06842 8/30/2010 19 65.06842
8/31/2010 19.33 8/31/2010 1245.65 64.44128 8/31/2010 19.33 64.44128
9/1/2010 19.32 9/1/2010 1243.85 64.38147 9/1/2010 19.32 64.38147
9/2/2010 19.61 9/2/2010 1250.75 63.78123 9/2/2010 19.61 63.78123
9/3/2010 19.82 9/3/2010 1245.8 62.8557 9/3/2010 19.82 62.8557
9/6/2010 19.9 9/6/2010 1249.55 62.79146 9/6/2010 19.9 62.79146
9/7/2010 19.75 9/7/2010 1254.9 63.53924 9/7/2010 19.75 63.53924
9/8/2010 19.88 9/8/2010 1254.7 63.11368 9/8/2010 19.88 63.11368
9/9/2010 19.68 9/9/2010 1243.6 63.19106 9/9/2010 19.68 63.19106
9/10/2010 19.86 9/10/2010 1245.95 62.73666 9/10/2010 19.86 62.73666
9/13/2010 20.02 9/13/2010 1244.95 62.18531 9/13/2010 20.02 62.18531
9/14/2010 20.43 9/14/2010 1268.35 62.08272 9/14/2010 20.43 62.08272
9/15/2010 20.56 9/15/2010 1267.55 61.65126 9/15/2010 20.56 61.65126
9/16/2010 20.74 9/16/2010 1274.55 61.45371 9/16/2010 20.74 61.45371
9/17/2010 20.72 9/17/2010 1273.4 61.45753 9/17/2010 20.72 61.45753
9/20/2010 20.68 9/20/2010 1276.85 61.74323 9/20/2010 20.68 61.74323
9/21/2010 20.92 9/21/2010 1284.95 61.42208 9/21/2010 20.92 61.42208
9/22/2010 21.11 9/22/2010 1290.85 61.14874 9/22/2010 21.11 61.14874
9/23/2010 21.08 9/23/2010 1291.05 61.24526 9/23/2010 21.08 61.24526
9/24/2010 21.41 9/24/2010 1295.95 60.53013 9/24/2010 21.41 60.53013
9/27/2010 21.39 9/27/2010 1294 60.49556 9/27/2010 21.39 60.49556
9/28/2010 21.7 9/28/2010 1308.1 60.28111 9/28/2010 21.7 60.28111
9/29/2010 21.86 9/29/2010 1308.9 59.87649 9/29/2010 21.86 59.87649
9/30/2010 21.7 9/30/2010 1308.5 60.29954 9/30/2010 21.7 60.29954
10/1/2010 22.05 10/1/2010 1317.3 59.7415 10/1/2010 22.05 59.7415
10/4/2010 21.87 10/4/2010 1314.25 60.09374 10/4/2010 21.87 60.09374
10/5/2010 22.82 10/5/2010 1340.25 58.73138 10/5/2010 22.82 58.73138
10/6/2010 23.13 10/6/2010 1348.4 58.29658 10/6/2010 23.13 58.29658
10/7/2010 22.45 10/7/2010 1332.7 59.36303 10/7/2010 22.45 59.36303
10/8/2010 23.19 10/8/2010 1346.3 58.0552 10/8/2010 23.19 58.0552
10/11/2010 23.265 10/11/2010 1353.6 58.18182 10/11/2010 23.265 58.18182
10/12/2010 23.28 10/12/2010 1348.45 57.92311 10/12/2010 23.28 57.92311
10/13/2010 23.98 10/13/2010 1371.1 57.17681 10/13/2010 23.98 57.17681
10/14/2010 24.59 10/14/2010 1380.3 56.13257 10/14/2010 24.59 56.13257
10/15/2010 24.27 10/15/2010 1368.15 56.37206 10/15/2010 24.27 56.37206
10/18/2010 24.35 10/18/2010 1368.7 56.20945 10/18/2010 24.35 56.20945
10/19/2010 23.32 10/19/2010 1334.45 57.22341 10/19/2010 23.32 57.22341
10/20/2010 23.89 10/20/2010 1345.35 56.31436 10/20/2010 23.89 56.31436
10/21/2010 23.11 10/21/2010 1324.5 57.31285 10/21/2010 23.11 57.31285
10/22/2010 23.24 10/22/2010 1327.2 57.10843 10/22/2010 23.24 57.10843
10/25/2010 23.6 10/25/2010 1339.45 56.75636 10/25/2010 23.6 56.75636
10/26/2010 23.8 10/26/2010 1339.45 56.27941 10/26/2010 23.8 56.27941
10/27/2010 23.53 10/27/2010 1324.8 56.30259 10/27/2010 23.53 56.30259
10/28/2010 23.97 10/28/2010 1343.35 56.04297 10/28/2010 23.97 56.04297
10/29/2010 24.7 10/29/2010 1359.05 55.02227 10/29/2010 24.7 55.02227
11/1/2010 24.6 11/1/2010 1350.75 54.90854 11/1/2010 24.6 54.90854
11/2/2010 24.91 11/2/2010 1357 54.47611 11/2/2010 24.91 54.47611
11/3/2010 24.8 11/3/2010 1347.65 54.34073 11/3/2010 24.8 54.34073
11/4/2010 26.33 11/4/2010 1392.25 52.87695 11/4/2010 26.33 52.87695
11/5/2010 26.7 11/5/2010 1393.4 52.18727 11/5/2010 26.7 52.18727
11/8/2010 27.67 11/8/2010 1409.05 50.92338 11/8/2010 27.67 50.92338
11/9/2010 26.84 11/9/2010 1389.69 51.77682 11/9/2010 26.84 51.77682
11/10/2010 27.21 11/10/2010 1403.25 51.57111 11/10/2010 27.21 51.57111
11/11/2010 27.69 11/11/2010 1408.9 50.88118 11/11/2010 27.69 50.88118
11/12/2010 26.01 11/12/2010 1368.39 52.61015 11/12/2010 26.01 52.61015
11/15/2010 25.49 11/15/2010 1358.89 53.31071 11/15/2010 25.49 53.31071
11/16/2010 25.47 11/16/2010 1340.45 52.62858 11/16/2010 25.47 52.62858
11/17/2010 25.6 11/17/2010 1336.85 52.2207 11/17/2010 25.6 52.2207
11/18/2010 26.91 11/18/2010 1353.45 50.29543 11/18/2010 26.91 50.29543
11/19/2010 27.32 11/19/2010 1353 49.52416 11/19/2010 27.32 49.52416
11/22/2010 27.8 11/22/2010 1365.8 49.1295 11/22/2010 27.8 49.1295
11/23/2010 27.51 11/23/2010 1376.8 50.04726 11/23/2010 27.51 50.04726
11/24/2010 27.58 11/24/2010 1374.5 49.83684 11/24/2010 27.58 49.83684
11/25/2010 27.54 11/25/2010 1374.12 49.89542 11/25/2010 27.54 49.89542
11/26/2010 26.66 11/26/2010 1364.05 51.16467 11/26/2010 26.66 51.16467
11/29/2010 27.11 11/29/2010 1366.44 50.40354 11/29/2010 27.11 50.40354
11/30/2010 28.06 11/30/2010 1384.45 49.33892 11/30/2010 28.06 49.33892
12/1/2010 28.44 12/1/2010 1386.69 48.75844 12/1/2010 28.44 48.75844
12/2/2010 28.5 12/2/2010 1384.25 48.57018 12/2/2010 28.5 48.57018
12/3/2010 29.33 12/3/2010 1414.49 48.22673 12/3/2010 29.33 48.22673
12/6/2010 30.15 12/6/2010 1423.05 47.199 12/6/2010 30.15 47.199
12/7/2010 28.66 12/7/2010 1401.39 48.89707 12/7/2010 28.66 48.89707
12/8/2010 28.31 12/8/2010 1381.7 48.80608 12/8/2010 28.31 48.80608
12/9/2010 28.71 12/9/2010 1387.26 48.31975 12/9/2010 28.71 48.31975
12/10/2010 28.67 12/10/2010 1385.65 48.33101 12/10/2010 28.67 48.33101
12/13/2010 29.5 12/13/2010 1393.15 47.22542 12/13/2010 29.5 47.22542
12/14/2010 29.4 12/14/2010 1395.85 47.47789 12/14/2010 29.4 47.47789
12/15/2010 28.8 12/15/2010 1379.4 47.89583 12/15/2010 28.8 47.89583
12/16/2010 28.84 12/16/2010 1369.3 47.4792 12/16/2010 28.84 47.4792
12/17/2010 29.13 12/17/2010 1374.65 47.19018 12/17/2010 29.13 47.19018
12/20/2010 29.32 12/20/2010 1384.25 47.2118 12/20/2010 29.32 47.2118
12/21/2010 29.3 12/21/2010 1385.29 47.27952 12/21/2010 29.3 47.27952
12/22/2010 29.2 12/22/2010 1384.6 47.41781 12/22/2010 29.2 47.41781
12/23/2010 29.29 12/23/2010 1379.79 47.10789 12/23/2010 29.29 47.10789
12/24/2010 29.21 12/24/2010 1384.25 47.38959 12/24/2010 29.21 47.38959
12/27/2010 29.26 12/27/2010 1383.6 47.2864 12/27/2010 29.26 47.2864
12/28/2010 30.27 12/28/2010 1405.99 46.4483 12/28/2010 30.27 46.4483
12/29/2010 30.55 12/29/2010 1410.55 46.17185 12/29/2010 30.55 46.17185
12/30/2010 30.43 12/30/2010 1404.05 46.14032 12/30/2010 30.43 46.14032
12/31/2010 30.86 12/31/2010 1419.45 45.99644 12/31/2010 30.86 45.99644
1/3/2011 30.66 1/3/2011 1413.8 46.1122 1/3/2011 30.66 46.1122
1/4/2011 29.79 1/4/2011 1380.21 46.33132 1/4/2011 29.79 46.33132
1/5/2011 29.25 1/5/2011 1376.8 47.07009 1/5/2011 29.25 47.07009
1/6/2011 29.06 1/6/2011 1371 47.17825 1/6/2011 29.06 47.17825
1/7/2011 28.64 1/7/2011 1369.05 47.80203 1/7/2011 28.64 47.80203
1/10/2011 29.01 1/10/2011 1374.55 47.38194 1/10/2011 29.01 47.38194
1/11/2011 29.53 1/11/2011 1381.95 46.79817 1/11/2011 29.53 46.79817
1/12/2011 29.68 1/12/2011 1386 46.69811 1/12/2011 29.68 46.69811
1/13/2011 28.71 1/13/2011 1373.55 47.84222 1/13/2011 28.71 47.84222
1/14/2011 28.44 1/14/2011 1361.35 47.86744 1/14/2011 28.44 47.86744
1/17/2011 28.26 1/17/2011 1362.4 48.20948 1/17/2011 28.26 48.20948
1/18/2011 28.82 1/18/2011 1367.25 47.44101 1/18/2011 28.82 47.44101
1/19/2011 28.76 1/19/2011 1369.85 47.63039 1/19/2011 28.76 47.63039
1/20/2011 27.52 1/20/2011 1345.5 48.89172 1/20/2011 27.52 48.89172
1/21/2011 27.44 1/21/2011 1342.05 48.90853 1/21/2011 27.44 48.90853
1/24/2011 26.92 1/24/2011 1334.3 49.56538 1/24/2011 26.92 49.56538
1/25/2011 26.82 1/25/2011 1333.4 49.71663 1/25/2011 26.82 49.71663
1/26/2011 27.59 1/26/2011 1345.49 48.76731 1/26/2011 27.59 48.76731
1/27/2011 26.88 1/27/2011 1311.11 48.77641 1/27/2011 26.88 48.77641
1/28/2011 27.96 1/28/2011 1334.79 47.73927 1/28/2011 27.96 47.73927
1/31/2011 28.03 1/31/2011 1331.81 47.51374 1/31/2011 28.03 47.51374
2/1/2011 28.49 2/1/2011 1340.25 47.04282 2/1/2011 28.49 47.04282
2/2/2011 28.37 2/2/2011 1336.4 47.1061 2/2/2011 28.37 47.1061
2/3/2011 28.92 2/3/2011 1352.85 46.77905 2/3/2011 28.92 46.77905
2/4/2011 29.12 2/4/2011 1348.75 46.31696 2/4/2011 29.12 46.31696
2/7/2011 29.3 2/7/2011 1348.75 46.03242 2/7/2011 29.3 46.03242
2/8/2011 30.32 2/8/2011 1363.65 44.97526 2/8/2011 30.32 44.97526
2/9/2011 30.16 2/9/2011 1362.39 45.17208 2/9/2011 30.16 45.17208
2/10/2011 30.19 2/10/2011 1361.48 45.09705 2/10/2011 30.19 45.09705
2/11/2011 29.85 2/11/2011 1355.75 45.41876 2/11/2011 29.85 45.41876
2/14/2011 30.62 2/14/2011 1361.65 44.4693 2/14/2011 30.62 44.4693
2/15/2011 30.72 2/15/2011 1373.05 44.69564 2/15/2011 30.72 44.69564
2/16/2011 30.67 2/16/2011 1374.65 44.82067 2/16/2011 30.67 44.82067
2/17/2011 31.74 2/17/2011 1383.24 43.58034 2/17/2011 31.74 43.58034
2/18/2011 32.54 2/18/2011 1386.9 42.62139 2/18/2011 32.54 42.62139
2/21/2011 33.85 2/21/2011 1405.95 41.53471 2/21/2011 33.85 41.53471
2/22/2011 33.07 2/22/2011 1397.55 42.26036 2/22/2011 33.07 42.26036
2/23/2011 33.49 2/23/2011 1409.95 42.10063 2/23/2011 33.49 42.10063
2/24/2011 32.02 2/24/2011 1399.75 43.71487 2/24/2011 32.02 43.71487
2/25/2011 33.32 2/25/2011 1408.71 42.27821 2/25/2011 33.32 42.27821
2/28/2011 33.79 2/28/2011 1411.3 41.76679 2/28/2011 33.79 41.76679
3/1/2011 34.68 3/1/2011 1433.5 41.33506 3/1/2011 34.68 41.33506
 3/2/2011 34.62 3/2/2011 1434.55 41.43703 3/2/2011 34.62 41.43703
3/3/2011 34.21 3/3/2011 1416 41.39141 3/3/2011 34.21 41.39141
3/4/2011 35.53 3/4/2011 1428.79 40.21362 3/4/2011 35.53 40.21362
3/7/2011 35.98 3/7/2011 1432.55 39.81518 3/7/2011 35.98 39.81518
3/8/2011 35.99 3/8/2011 1428.39 39.68852 3/8/2011 35.99 39.68852
3/9/2011 36.07 3/9/2011 1429.1 39.62018 3/9/2011 36.07 39.62018
3/10/2011 35.22 3/10/2011 1413.05 40.12067 3/10/2011 35.22 40.12067
3/11/2011 35.86 3/11/2011 1417 39.51478 3/11/2011 35.86 39.51478
3/14/2011 35.87 3/14/2011 1426.65 39.77279 3/14/2011 35.87 39.77279
3/15/2011 34.22 3/15/2011 1393.95 40.73495 3/15/2011 34.22 40.73495
3/16/2011 34.2 3/16/2011 1399.3 40.9152 3/16/2011 34.2 40.9152
3/17/2011 34.18 3/17/2011 1402.4 41.02984 3/17/2011 34.18 41.02984
3/18/2011 35.21 3/18/2011 1417.55 40.25987 3/18/2011 35.21 40.25987
3/21/2011 36.05 3/21/2011 1425.05 39.52982 3/21/2011 36.05 39.52982
3/22/2011 36.34 3/22/2011 1427.64 39.28564 3/22/2011 36.34 39.28564
3/23/2011 37.36 3/23/2011 1436.2 38.44218 3/23/2011 37.36 38.44218
3/24/2011 37.12 3/24/2011 1429.1 38.49946 3/24/2011 37.12 38.49946
3/25/2011 37.29 3/25/2011 1428.65 38.31188 3/25/2011 37.29 38.31188
3/28/2011 37.1 3/28/2011 1418.65 38.23854 3/28/2011 37.1 38.23854
3/29/2011 37.07 3/29/2011 1416.8 38.21958 3/29/2011 37.07 38.21958
3/30/2011 37.44 3/30/2011 1422.8 38.00214 3/30/2011 37.44 38.00214
3/31/2011 37.6 3/31/2011 1430 38.03191 3/31/2011 37.6 38.03191
4/1/2011 37.68 4/1/2011 1427.88 37.8949 4/1/2011 37.68 37.8949
4/4/2011 38.42 4/4/2011 1436.55 37.39068 4/4/2011 38.42 37.39068
4/5/2011 39.23 4/5/2011 1454.2 37.06857 4/5/2011 39.23 37.06857
4/6/2011 39.43 4/6/2011 1457 36.95156 4/6/2011 39.43 36.95156
4/7/2011 39.57 4/7/2011 1456.5 36.80819 4/7/2011 39.57 36.80819
4/8/2011 40.84 4/8/2011 1473.1 36.07003 4/8/2011 40.84 36.07003
4/11/2011 40.17 4/11/2011 1463 36.42021 4/11/2011 40.17 36.42021
4/12/2011 40.06 4/12/2011 1453.49 36.28283 4/12/2011 40.06 36.28283
4/13/2011 40.62 4/13/2011 1455.8 35.83949 4/13/2011 40.62 35.83949
4/14/2011 42.08 4/14/2011 1472.9 35.00238 4/14/2011 42.08 35.00238
4/15/2011 42.99 4/15/2011 1484.5 34.53129 4/15/2011 42.99 34.53129
4/18/2011 43.32 4/18/2011 1493.9 34.48523 4/18/2011 43.32 34.48523
4/19/2011 43.89 4/19/2011 1493.1 34.01914 4/19/2011 43.89 34.01914
4/20/2011 45.2 4/20/2011 1500.35 33.19358 4/20/2011 45.2 33.19358
4/21/2011 46.56 4/21/2011 1502.35 32.26697 4/21/2011 46.56 32.26697
4/22/2011 46.67 4/22/2011 1507.68 32.30512 4/22/2011 46.67 32.30512
4/25/2011 46.9 4/25/2011 1505.25 32.09488 4/25/2011 46.9 32.09488
4/26/2011 45.49 4/26/2011 1507 33.12816 4/26/2011 45.49 33.12816
4/27/2011 47.76 4/27/2011 1526.4 31.9598 4/27/2011 47.76 31.9598
4/28/2011 48.41 4/28/2011 1534.95 31.70729 4/28/2011 48.41 31.70729
4/29/2011 47.95 4/29/2011 1563.6 32.60897 4/29/2011 47.95 32.60897
5/2/2011 43.93 5/2/2011 1544.5 35.15821 5/2/2011 43.93 35.15821
5/3/2011 41.64 5/3/2011 1535.88 36.88473 5/3/2011 41.64 36.88473
 5/4/2011 39.34 5/4/2011 1515.45 38.52186 5/4/2011 39.34 38.52186
5/5/2011 34.67 5/5/2011 1471.65 42.44736 5/5/2011 34.67 42.44736
5/6/2011 35.6 5/6/2011 1494.75 41.98736 5/6/2011 35.6 41.98736
5/9/2011 37.78 5/9/2011 1512.44 40.03282 5/9/2011 37.78 40.03282
5/10/2011 38.45 5/10/2011 1515.24 39.40806 5/10/2011 38.45 39.40806
5/11/2011 35.06 5/11/2011 1499.75 42.77667 5/11/2011 35.06 42.77667
5/12/2011 34.6 5/12/2011 1502.35 43.42052 5/12/2011 34.6 43.42052
5/13/2011 35.34 5/13/2011 1494.03 42.27589 5/13/2011 35.34 42.27589
5/16/2011 33.56 5/16/2011 1489.2 44.37426 5/16/2011 33.56 44.37426
5/17/2011 33.91 5/17/2011 1484.85 43.78797 5/17/2011 33.91 43.78797
5/18/2011 35.03 5/18/2011 1495 42.6777 5/18/2011 35.03 42.6777
5/19/2011 34.95 5/19/2011 1491.6 42.67811 5/19/2011 34.95 42.67811
5/20/2011 35.01 5/20/2011 1511.55 43.17481 5/20/2011 35.01 43.17481
5/23/2011 35.04 5/23/2011 1516.7 43.28482 5/23/2011 35.04 43.28482
5/24/2011 36.62 5/24/2011 1524.4 41.62753 5/24/2011 36.62 41.62753
5/25/2011 37.86 5/25/2011 1523.95 40.25225 5/25/2011 37.86 40.25225
5/26/2011 37.23 5/26/2011 1517.99 40.7733 5/26/2011 37.23 40.7733
5/27/2011 38 5/27/2011 1534.65 40.38553 5/27/2011 38 40.38553
5/30/2011 38.05 5/30/2011 1537.95 40.41919 5/30/2011 38.05 40.41919
5/31/2011 38.45 5/31/2011 1533.35 39.87906 5/31/2011 38.45 39.87906
6/1/2011 36.79 6/1/2011 1540.2 41.86464 6/1/2011 36.79 41.86464
6/2/2011 36.15 6/2/2011 1531.9 42.37621 6/2/2011 36.15 42.37621
6/3/2011 36.2 6/3/2011 1540.5 42.55525 6/3/2011 36.2 42.55525
6/6/2011 36.74 6/6/2011 1542 41.9706 6/6/2011 36.74 41.9706
6/7/2011 37.09 6/7/2011 1543.75 41.62173 6/7/2011 37.09 41.62173
6/8/2011 36.78 6/8/2011 1535.55 41.74959 6/8/2011 36.78 41.74959
6/9/2011 37.54 6/9/2011 1542.35 41.08551 6/9/2011 37.54 41.08551
6/10/2011 36.15 6/10/2011 1529.9 42.32089 6/10/2011 36.15 42.32089
6/13/2011 34.69 6/13/2011 1514.73 43.66474 6/13/2011 34.69 43.66474
6/14/2011 35.33 6/14/2011 1522.1 43.08237 6/14/2011 35.33 43.08237
6/15/2011 35.76 6/15/2011 1530.2 42.79083 6/15/2011 35.76 42.79083
6/16/2011 35.48 6/16/2011 1528.35 43.07638 6/16/2011 35.48 43.07638
6/17/2011 35.8 6/17/2011 1539 42.98883 6/17/2011 35.8 42.98883
6/20/2011 35.99 6/20/2011 1539.95 42.78827 6/20/2011 35.99 42.78827
6/21/2011 36.3 6/21/2011 1545.7 42.58127 6/21/2011 36.3 42.58127
6/22/2011 36.26 6/22/2011 1545.8 42.631 6/22/2011 36.26 42.631
6/23/2011 35.25 6/23/2011 1518.85 43.08794 6/23/2011 35.25 43.08794
6/24/2011 34.26 6/24/2011 1500.15 43.78722 6/24/2011 34.26 43.78722
6/27/2011 33.28 6/27/2011 1495 44.92188 6/27/2011 33.28 44.92188
6/28/2011 33.87 6/28/2011 1500.5 44.30174 6/28/2011 33.87 44.30174
6/29/2011 34.76 6/29/2011 1511.55 43.48533 6/29/2011 34.76 43.48533
6/30/2011 34.65 6/30/2011 1499.6 43.2785 6/30/2011 34.65 43.2785
7/1/2011 33.81 7/1/2011 1484.5 43.90713 7/1/2011 33.81 43.90713
7/4/2011 34.08 7/4/2011 1495.54 43.88322 7/4/2011 34.08 43.88322
7/5/2011 35.43 7/5/2011 1515.7 42.78013 7/5/2011 35.43 42.78013
 7/6/2011 35.85 7/6/2011 1527.5 42.60809 7/6/2011 35.85 42.60809
7/7/2011 36.39 7/7/2011 1530.55 42.05963 7/7/2011 36.39 42.05963
7/8/2011 36.63 7/8/2011 1543.45 42.13623 7/8/2011 36.63 42.13623
7/11/2011 35.75 7/11/2011 1553.6 43.45734 7/11/2011 35.75 43.45734
7/12/2011 36.11 7/12/2011 1565.2 43.34533 7/12/2011 36.11 43.34533
7/13/2011 38.14 7/13/2011 1581.75 41.47221 7/13/2011 38.14 41.47221
7/14/2011 38.11 7/14/2011 1586.75 41.63605 7/14/2011 38.11 41.63605
7/15/2011 39.23 7/15/2011 1592.1 40.58374 7/15/2011 39.23 40.58374
7/18/2011 40.51 7/18/2011 1603.4 39.58035 7/18/2011 40.51 39.58035
7/19/2011 38.96 7/19/2011 1587.85 40.7559 7/19/2011 38.96 40.7559
7/20/2011 40.08 7/20/2011 1600.1 39.92265 7/20/2011 40.08 39.92265
7/21/2011 39.28 7/21/2011 1587.9 40.42515 7/21/2011 39.28 40.42515
7/22/2011 40 7/22/2011 1597.25 39.93125 7/22/2011 40 39.93125
7/25/2011 40.31 7/25/2011 1614.05 40.04093 7/25/2011 40.31 40.04093
7/26/2011 40.85 7/26/2011 1618.8 39.62791 7/26/2011 40.85 39.62791
7/27/2011 40.2 7/27/2011 1613 40.12438 7/27/2011 40.2 40.12438
7/28/2011 39.66 7/28/2011 1616.35 40.75517 7/28/2011 39.66 40.75517
7/29/2011 39.82 7/29/2011 1626.14 40.83727 7/29/2011 39.82 40.83727
8/1/2011 39.25 8/1/2011 1618.1 41.22548 8/1/2011 39.25 41.22548
8/2/2011 40.8 8/2/2011 1659.25 40.66789 8/2/2011 40.8 40.66789
8/3/2011 41.68 8/3/2011 1660.7 39.84405 8/3/2011 41.68 39.84405
8/4/2011 38.81 8/4/2011 1647.9 42.46071 8/4/2011 38.81 42.46071
8/5/2011 38.32 8/5/2011 1664.5 43.43685 8/5/2011 38.32 43.43685
8/8/2011 38.97 8/8/2011 1716.85 44.05568 8/8/2011 38.97 44.05568
8/9/2011 37.63 8/9/2011 1743.4 46.33006 8/9/2011 37.63 46.33006
8/10/2011 39.23 8/10/2011 1794.5 45.74305 8/10/2011 39.23 45.74305
8/11/2011 38.66 8/11/2011 1765.9 45.6777 8/11/2011 38.66 45.6777
8/12/2011 39.02 8/12/2011 1745.99 44.74603 8/12/2011 39.02 44.74603
8/15/2011 39.84 8/15/2011 1765 44.30221 8/15/2011 39.84 44.30221
8/16/2011 39.86 8/16/2011 1785 44.78174 8/16/2011 39.86 44.78174
8/17/2011 40.18 8/17/2011 1788.15 44.50348 8/17/2011 40.18 44.50348
8/18/2011 40.59 8/18/2011 1823.85 44.93348 8/18/2011 40.59 44.93348
8/19/2011 42.85 8/19/2011 1851.95 43.21937 8/19/2011 42.85 43.21937
8/22/2011 43.7 8/22/2011 1897.1 43.4119 8/22/2011 43.7 43.4119
8/23/2011 41.86 8/23/2011 1829.65 43.70879 8/23/2011 41.86 43.70879
8/24/2011 39.63 8/24/2011 1750.55 44.17234 8/24/2011 39.63 44.17234
8/25/2011 41.09 8/25/2011 1770.59 43.09053 8/25/2011 41.09 43.09053
8/26/2011 41.66 8/26/2011 1828.05 43.88022 8/26/2011 41.66 43.88022
8/29/2011 40.84 8/29/2011 1787.1 43.75857 8/29/2011 40.84 43.75857
8/30/2011 41.26 8/30/2011 1834.44 44.46049 8/30/2011 41.26 44.46049
8/31/2011 41.47 8/31/2011 1823.3 43.96672 8/31/2011 41.47 43.96672
9/1/2011 41.44 9/1/2011 1824.55 44.02872 9/1/2011 41.44 44.02872
9/2/2011 43.2 9/2/2011 1883.7 43.60417 9/2/2011 43.2 43.60417
9/5/2011 42.9 9/5/2011 1898.99 44.2655 9/5/2011 42.9 44.2655
9/6/2011 41.93 9/6/2011 1872.9 44.6673 9/6/2011 41.93 44.6673
 9/7/2011 41.52 9/7/2011 1816.46 43.74904 9/7/2011 41.52 43.74904
9/8/2011 42.28 9/8/2011 1868.26 44.1878 9/8/2011 42.28 44.1878
9/9/2011 41.45 9/9/2011 1857.31 44.80845 9/9/2011 41.45 44.80845
9/12/2011 40.21 9/12/2011 1813.25 45.0945 9/12/2011 40.21 45.0945
9/13/2011 41.03 9/13/2011 1833.3 44.68194 9/13/2011 41.03 44.68194
9/14/2011 40.63 9/14/2011 1819.2 44.7748 9/14/2011 40.63 44.7748
9/15/2011 39.83 9/15/2011 1788.64 44.90685 9/15/2011 39.83 44.90685
9/16/2011 40.58 9/16/2011 1810.84 44.62395 9/16/2011 40.58 44.62395
9/19/2011 39.56 9/19/2011 1777.64 44.93529 9/19/2011 39.56 44.93529
9/20/2011 39.68 9/20/2011 1803.25 45.44481 9/20/2011 39.68 45.44481
9/21/2011 39.6 9/21/2011 1781.29 44.98207 9/21/2011 39.6 44.98207
9/22/2011 35.76 9/22/2011 1735.33 48.52713 9/22/2011 35.76 48.52713
9/23/2011 31.11 9/23/2011 1655.29 53.20765 9/23/2011 31.11 53.20765
9/26/2011 30.66 9/26/2011 1626.85 53.06099 9/26/2011 30.66 53.06099
9/27/2011 31.83 9/27/2011 1649.45 51.82061 9/27/2011 31.83 51.82061
9/28/2011 29.86 9/28/2011 1607.94 53.84929 9/28/2011 29.86 53.84929
9/29/2011 30.58 9/29/2011 1614.05 52.78123 9/29/2011 30.58 52.78123
9/30/2011 29.89 9/30/2011 1623.25 54.30746 9/30/2011 29.89 54.30746
10/3/2011 30.42 10/3/2011 1660.09 54.57232 10/3/2011 30.42 54.57232
10/4/2011 30.11 10/4/2011 1623.44 53.91697 10/4/2011 30.11 53.91697
10/5/2011 30.41 10/5/2011 1640.4 53.94278 10/5/2011 30.41 53.94278
10/6/2011 31.9 10/6/2011 1649.68 51.71411 10/6/2011 31.9 51.71411
10/7/2011 31.1 10/7/2011 1638.59 52.68778 10/7/2011 31.1 52.68778
10/10/2011 32.03 10/10/2011 1674.94 52.29285 10/10/2011 32.03 52.29285
10/11/2011 32.07 10/11/2011 1662.24 51.83162 10/11/2011 32.07 51.83162
10/12/2011 32.55 10/12/2011 1676.7 51.51152 10/12/2011 32.55 51.51152
10/13/2011 31.75 10/13/2011 1666.2 52.47874 10/13/2011 31.75 52.47874
10/14/2011 32.1 10/14/2011 1679.09 52.3081 10/14/2011 32.1 52.3081
10/17/2011 31.74 10/17/2011 1669.15 52.58822 10/17/2011 31.74 52.58822
10/18/2011 32.02 10/18/2011 1654.29 51.66427 10/18/2011 32.02 51.66427
10/19/2011 30.97 10/19/2011 1641.3 52.99645 10/19/2011 30.97 52.99645
10/20/2011 30.49 10/20/2011 1618.6 53.08626 10/20/2011 30.49 53.08626
10/21/2011 31.29 10/21/2011 1640.52 52.42953 10/21/2011 31.29 52.42953
10/24/2011 31.68 10/24/2011 1652.18 52.15215 10/24/2011 31.68 52.15215
10/25/2011 33.15 10/25/2011 1703.35 51.38311 10/25/2011 33.15 51.38311
10/26/2011 33.35 10/26/2011 1723.75 51.68666 10/26/2011 33.35 51.68666
10/27/2011 35.05 10/27/2011 1743.95 49.75606 10/27/2011 35.05 49.75606
10/28/2011 35.33 10/28/2011 1742.09 49.30909 10/28/2011 35.33 49.30909
10/31/2011 34.16 10/31/2011 1713.25 50.15369 10/31/2011 34.16 50.15369
11/1/2011 33.36 11/1/2011 1718.3 51.50779 11/1/2011 33.36 51.50779
11/2/2011 34.21 11/2/2011 1735 50.71616 11/2/2011 34.21 50.71616
11/3/2011 34.46 11/3/2011 1762.65 51.15061 11/3/2011 34.46 51.15061
11/4/2011 34.11 11/4/2011 1753.29 51.40106 11/4/2011 34.11 51.40106
11/7/2011 34.87 11/7/2011 1795.25 51.48408 11/7/2011 34.87 51.48408
11/8/2011 34.93 11/8/2011 1784.5 51.08789 11/8/2011 34.93 51.08789
 11/9/2011 34.05 11/9/2011 1771.49 52.02614 11/9/2011 34.05 52.02614
11/10/2011 34.06 11/10/2011 1758.34 51.62478 11/10/2011 34.06 51.62478
11/11/2011 34.66 11/11/2011 1788.49 51.60098 11/11/2011 34.66 51.60098
11/14/2011 34.26 11/14/2011 1780.5 51.97023 11/14/2011 34.26 51.97023
11/15/2011 34.53 11/15/2011 1780.9 51.57544 11/15/2011 34.53 51.57544
11/16/2011 33.63 11/16/2011 1761.49 52.37853 11/16/2011 33.63 52.37853
11/17/2011 31.66 11/17/2011 1718.69 54.28585 11/17/2011 31.66 54.28585
11/18/2011 32.27 11/18/2011 1722.35 53.3731 11/18/2011 32.27 53.3731
11/21/2011 31.66 11/21/2011 1680.19 53.0698 11/21/2011 31.66 53.0698
11/22/2011 32.74 11/22/2011 1698.69 51.88424 11/22/2011 32.74 51.88424
11/23/2011 31.72 11/23/2011 1692.44 53.35561 11/23/2011 31.72 53.35561
11/24/2011 31.77 11/24/2011 1694.25 53.32861 11/24/2011 31.77 53.32861
11/25/2011 30.96 11/25/2011 1679.63 54.25161 11/25/2011 30.96 54.25161
11/28/2011 32.04 11/28/2011 1711.7 53.42385 11/28/2011 32.04 53.42385
11/29/2011 31.93 11/29/2011 1715.89 53.73912 11/29/2011 31.93 53.73912
11/30/2011 32.81 11/30/2011 1745.1 53.18805 11/30/2011 32.81 53.18805
12/1/2011 32.74 12/1/2011 1744.39 53.28009 12/1/2011 32.74 53.28009
12/2/2011 32.53 12/2/2011 1744.39 53.62404 12/2/2011 32.53 53.62404
12/5/2011 31.96 12/5/2011 1720.69 53.83886 12/5/2011 31.96 53.83886
12/6/2011 32.78 12/6/2011 1727.34 52.69494 12/6/2011 32.78 52.69494
12/7/2011 32.49 12/7/2011 1741.24 53.59311 12/7/2011 32.49 53.59311
12/8/2011 31.58 12/8/2011 1708.19 54.09088 12/8/2011 31.58 54.09088
12/9/2011 32.18 12/9/2011 1710.39 53.15071 12/9/2011 32.18 53.15071
12/12/2011 31.31 12/12/2011 1665.44 53.19195 12/12/2011 31.31 53.19195
12/13/2011 30.73 12/13/2011 1631.49 53.09112 12/13/2011 30.73 53.09112
12/14/2011 28.89 12/14/2011 1574.3 54.4929 12/14/2011 28.89 54.4929
12/15/2011 29.09 12/15/2011 1569.99 53.97009 12/15/2011 29.09 53.97009
12/16/2011 29.64 12/16/2011 1597.49 53.89642 12/16/2011 29.64 53.89642
12/19/2011 28.75 12/19/2011 1593.5 55.42609 12/19/2011 28.75 55.42609
12/20/2011 29.52 12/20/2011 1614.79 54.70156 12/20/2011 29.52 54.70156
12/21/2011 29.38 12/21/2011 1614.29 54.9452 12/21/2011 29.38 54.9452
12/22/2011 29.09 12/22/2011 1603.84 55.13372 12/22/2011 29.09 55.13372
12/23/2011 29.05 12/23/2011 1605.74 55.27504 12/23/2011 29.05 55.27504
12/26/2011 29.05 12/26/2011 1604.96 55.24819 12/26/2011 29.05 55.24819
12/27/2011 28.64 12/27/2011 1592.04 55.58799 12/27/2011 28.64 55.58799
12/28/2011 27.04 12/28/2011 1552.14 57.40163 12/28/2011 27.04 57.40163
12/29/2011 27.74 12/29/2011 1545.99 55.73143 12/29/2011 27.74 55.73143
12/30/2011 27.69 12/30/2011 1563.8 56.47526 12/30/2011 27.69 56.47526
1/2/2012 27.8 1/2/2012 1565.41 56.30971 1/2/2012 27.8 56.30971
1/3/2012 29.621 1/3/2012 1604.11 54.15448 1/3/2012 29.621 54.15448
1/4/2012 29.16 1/4/2012 1611.54 55.26543 1/4/2012 29.16 55.26543
1/5/2012 29.27 1/5/2012 1622.5 55.43218 1/5/2012 29.27 55.43218
1/6/2012 28.7 1/6/2012 1616.39 56.32021 1/6/2012 28.7 56.32021
1/9/2012 28.94 1/9/2012 1611 55.6669 1/9/2012 28.94 55.6669
1/10/2012 29.87 1/10/2012 1630.88 54.59926 1/10/2012 29.87 54.59926
1/11/2012 29.92 1/11/2012 1641.3 54.85628 1/11/2012 29.92 54.85628
1/12/2012 30.2 1/12/2012 1649.69 54.62549 1/12/2012 30.2 54.62549
1/13/2012 29.71 1/13/2012 1638.49 55.14944 1/13/2012 29.71 55.14944
1/16/2012 29.92 1/16/2012 1642.9 54.90976 1/16/2012 29.92 54.90976
1/17/2012 30.06 1/17/2012 1651.29 54.93313 1/17/2012 30.06 54.93313
1/18/2012 30.46 1/18/2012 1660.75 54.52232 1/18/2012 30.46 54.52232
1/19/2012 30.57 1/19/2012 1657.2 54.21001 1/19/2012 30.57 54.21001
1/20/2012 32.08 1/20/2012 1666.4 51.94514 1/20/2012 32.08 51.94514
1/23/2012 32.3 1/23/2012 1676.5 51.90402 1/23/2012 32.3 51.90402
1/24/2012 31.93 1/24/2012 1664.7 52.13592 1/24/2012 31.93 52.13592
1/25/2012 33.27 1/25/2012 1711.4 51.43974 1/25/2012 33.27 51.43974
1/26/2012 33.43 1/26/2012 1720.64 51.46994 1/26/2012 33.43 51.46994
1/27/2012 33.86 1/27/2012 1738.39 51.34052 1/27/2012 33.86 51.34052
1/30/2012 33.45 1/30/2012 1729.55 51.70553 1/30/2012 33.45 51.70553
1/31/2012 33.12 1/31/2012 1739.03 52.50694 1/31/2012 33.12 52.50694
2/1/2012 33.7 2/1/2012 1742.74 51.71335 2/1/2012 33.7 51.71335
2/2/2012 34.31 2/2/2012 1759.39 51.27922 2/2/2012 34.31 51.27922
2/3/2012 33.59 2/3/2012 1724.44 51.3379 2/3/2012 33.59 51.3379
2/6/2012 33.62 2/6/2012 1719.8 51.15407 2/6/2012 33.62 51.15407
2/7/2012 34.17 2/7/2012 1746 51.09745 2/7/2012 34.17 51.09745
2/8/2012 33.95 2/8/2012 1732.99 51.04536 2/8/2012 33.95 51.04536
2/9/2012 33.85 2/9/2012 1729.1 51.08124 2/9/2012 33.85 51.08124
2/10/2012 33.46 2/10/2012 1719.39 51.38643 2/10/2012 33.46 51.38643
2/13/2012 33.68 2/13/2012 1721.89 51.125 2/13/2012 33.68 51.125
2/14/2012 33.55 2/14/2012 1719.6 51.25484 2/14/2012 33.55 51.25484
2/15/2012 33.37 2/15/2012 1728.59 51.80072 2/15/2012 33.37 51.80072
2/16/2012 33.51 2/16/2012 1728.3 51.57565 2/16/2012 33.51 51.57565
2/17/2012 33.19 2/17/2012 1721.89 51.87978 2/17/2012 33.19 51.87978
2/20/2012 33.56 2/20/2012 1733.5 51.65375 2/20/2012 33.56 51.65375
2/21/2012 34.35 2/21/2012 1758.75 51.20087 2/21/2012 34.35 51.20087
2/22/2012 34.32 2/22/2012 1777.15 51.78176 2/22/2012 34.32 51.78176
2/23/2012 35.35 2/23/2012 1779.6 50.34229 2/23/2012 35.35 50.34229
2/24/2012 35.37 2/24/2012 1772.89 50.12412 2/24/2012 35.37 50.12412
2/27/2012 35.36 2/27/2012 1765.82 49.93835 2/27/2012 35.36 49.93835
2/28/2012 36.89 2/28/2012 1785.29 48.39496 2/28/2012 36.89 48.39496
2/29/2012 34.59 2/29/2012 1696.76 49.05348 2/29/2012 34.59 49.05348
3/1/2012 35.44 3/1/2012 1715.94 48.41817 3/1/2012 35.44 48.41817
3/2/2012 34.75 3/2/2012 1711.89 49.26302 3/2/2012 34.75 49.26302
3/5/2012 33.99 3/5/2012 1706.3 50.20006 3/5/2012 33.99 50.20006
3/6/2012 32.88 3/6/2012 1673.6 50.90024 3/6/2012 32.88 50.90024
3/7/2012 33.35 3/7/2012 1684.34 50.50495 3/7/2012 33.35 50.50495
3/8/2012 33.86 3/8/2012 1700.25 50.21412 3/8/2012 33.86 50.21412
3/9/2012 34.18 3/9/2012 1712.59 50.10503 3/9/2012 34.18 50.10503
3/12/2012 33.57 3/12/2012 1700.03 50.64135 3/12/2012 33.57 50.64135
3/13/2012 33.39 3/13/2012 1674.89 50.16143 3/13/2012 33.39 50.16143
3/14/2012 32.1 3/14/2012 1642.1 51.15576 3/14/2012 32.1 51.15576
3/15/2012 32.5 3/15/2012 1657.73 51.00708 3/15/2012 32.5 51.00708
3/16/2012 32.53 3/16/2012 1660.04 51.03105 3/16/2012 32.53 51.03105
3/19/2012 32.85 3/19/2012 1662.55 50.61035 3/19/2012 32.85 50.61035
3/20/2012 32.09 3/20/2012 1648.35 51.36647 3/20/2012 32.09 51.36647
3/21/2012 32.16 3/21/2012 1649.89 51.30255 3/21/2012 32.16 51.30255
3/22/2012 31.53 3/22/2012 1642.85 52.10435 3/22/2012 31.53 52.10435
3/23/2012 32.18 3/23/2012 1661.73 51.6386 3/23/2012 32.18 51.6386
3/26/2012 32.81 3/26/2012 1689.37 51.48948 3/26/2012 32.81 51.48948
3/27/2012 32.54 3/27/2012 1679.44 51.61155 3/27/2012 32.54 51.61155
3/28/2012 31.98 3/28/2012 1661.57 51.95653 3/28/2012 31.98 51.95653
3/29/2012 32.21 3/29/2012 1660.88 51.56411 3/29/2012 32.21 51.56411
3/30/2012 32.22 3/30/2012 1668.29 51.77809 3/30/2012 32.22 51.77809
4/2/2012 32.935 4/2/2012 1676.4 50.90026 4/2/2012 32.935 50.90026
4/3/2012 32.62 4/3/2012 1644.83 50.42397 4/3/2012 32.62 50.42397
4/4/2012 31.31 4/4/2012 1619.73 51.73203 4/4/2012 31.31 51.73203
4/5/2012 31.66 4/5/2012 1630.64 51.50474 4/5/2012 31.66 51.50474
4/6/2012 31.72 4/6/2012 1637.99 51.63903 4/6/2012 31.72 51.63903
4/9/2012 31.49 4/9/2012 1640.78 52.1048 4/9/2012 31.49 52.1048
4/10/2012 31.78 4/10/2012 1659.85 52.22939 4/10/2012 31.78 52.22939
4/11/2012 31.54 4/11/2012 1659 52.59987 4/11/2012 31.54 52.59987
4/12/2012 32.28 4/12/2012 1674.98 51.8891 4/12/2012 32.28 51.8891
4/13/2012 31.46 4/13/2012 1658.39 52.71424 4/13/2012 31.46 52.71424
4/16/2012 31.45 4/16/2012 1651.6 52.5151 4/16/2012 31.45 52.5151
4/17/2012 31.68 4/17/2012 1649.29 52.06092 4/17/2012 31.68 52.06092
4/18/2012 31.6 4/18/2012 1640.07 51.90095 4/18/2012 31.6 51.90095
4/19/2012 31.72 4/19/2012 1641.6 51.75284 4/19/2012 31.72 51.75284
4/20/2012 31.64 4/20/2012 1642.09 51.89918 4/20/2012 31.64 51.89918
4/23/2012 30.76 4/23/2012 1636.7 53.20871 4/23/2012 30.76 53.20871
4/24/2012 30.77 4/24/2012 1640.39 53.31134 4/24/2012 30.77 53.31134
4/25/2012 30.7 4/25/2012 1644.13 53.55472 4/25/2012 30.7 53.55472
4/26/2012 31.03 4/26/2012 1654.9 53.33226 4/26/2012 31.03 53.33226
4/27/2012 31.22 4/27/2012 1661.44 53.21717 4/27/2012 31.22 53.21717
4/30/2012 30.95 4/30/2012 1663.88 53.76026 4/30/2012 30.95 53.76026
5/1/2012 30.89 5/1/2012 1660.1 53.74231 5/1/2012 30.89 53.74231
5/2/2012 30.63 5/2/2012 1652.89 53.96311 5/2/2012 30.63 53.96311
5/3/2012 30.03 5/3/2012 1635.29 54.45521 5/3/2012 30.03 54.45521
5/4/2012 30.31 5/4/2012 1642.42 54.1874 5/4/2012 30.31 54.1874
5/7/2012 30.02 5/7/2012 1637.15 54.53531 5/7/2012 30.02 54.53531
5/8/2012 29.42 5/8/2012 1604.39 54.53399 5/8/2012 29.42 54.53399
5/9/2012 29.22 5/9/2012 1588.86 54.37577 5/9/2012 29.22 54.37577
5/10/2012 29.02 5/10/2012 1593.26 54.90214 5/10/2012 29.02 54.90214
5/11/2012 28.88 5/11/2012 1579.44 54.68975 5/11/2012 28.88 54.68975
5/14/2012 28.12 5/14/2012 1556.35 55.34673 5/14/2012 28.12 55.34673
5/15/2012 27.7 5/15/2012 1543.95 55.73827 5/15/2012 27.7 55.73827
5/16/2012 27.19 5/16/2012 1538.05 56.56675 5/16/2012 27.19 56.56675
5/17/2012 27.99 5/17/2012 1572 56.16292 5/17/2012 27.99 56.16292
5/18/2012 28.68 5/18/2012 1591.8 55.50209 5/18/2012 28.68 55.50209
5/21/2012 28.42 5/21/2012 1590.65 55.96939 5/21/2012 28.42 55.96939
5/22/2012 28.12 5/22/2012 1566.95 55.72368 5/22/2012 28.12 55.72368
5/23/2012 27.75 5/23/2012 1560 56.21622 5/23/2012 27.75 56.21622
5/24/2012 28.26 5/24/2012 1557 55.09554 5/24/2012 28.26 55.09554
5/25/2012 28.48 5/25/2012 1572.84 55.22612 5/25/2012 28.48 55.22612
5/28/2012 28.4 5/28/2012 1572.83 55.38134 5/28/2012 28.4 55.38134
5/29/2012 27.78 5/29/2012 1555.25 55.98452 5/29/2012 27.78 55.98452
5/30/2012 27.85 5/30/2012 1561.84 56.08043 5/30/2012 27.85 56.08043
5/31/2012 27.65 5/31/2012 1558.7 56.37251 5/31/2012 27.65 56.37251
6/1/2012 28.64 6/1/2012 1625.64 56.76117 6/1/2012 28.64 56.76117
6/4/2012 28.19 6/4/2012 1616.4 57.33948 6/4/2012 28.19 57.33948
6/5/2012 28.48 6/5/2012 1616.49 56.75878 6/5/2012 28.48 56.75878
6/6/2012 29.39 6/6/2012 1619.79 55.11364 6/6/2012 29.39 55.11364
6/7/2012 28.55 6/7/2012 1588.39 55.63538 6/7/2012 28.55 55.63538
6/8/2012 28.47 6/8/2012 1593.84 55.98314 6/8/2012 28.47 55.98314
6/11/2012 28.55 6/11/2012 1596.05 55.90368 6/11/2012 28.55 55.90368
6/12/2012 28.95 6/12/2012 1609.44 55.59378 6/12/2012 28.95 55.59378
6/13/2012 28.81 6/13/2012 1617.74 56.15203 6/13/2012 28.81 56.15203
6/14/2012 28.62 6/14/2012 1622.92 56.7058 6/14/2012 28.62 56.7058
6/15/2012 28.7 6/15/2012 1626.26 56.66411 6/15/2012 28.7 56.66411
6/18/2012 28.69 6/18/2012 1627.79 56.73719 6/18/2012 28.69 56.73719
6/19/2012 28.39 6/19/2012 1617.46 56.97288 6/19/2012 28.39 56.97288
6/20/2012 28.09 6/20/2012 1605.29 57.1481 6/20/2012 28.09 57.1481
6/21/2012 26.86 6/21/2012 1564.69 58.25353 6/21/2012 26.86 58.25353
6/22/2012 26.9 6/22/2012 1571.54 58.42156 6/22/2012 26.9 58.42156
6/25/2012 27.5 6/25/2012 1583.99 57.59964 6/25/2012 27.5 57.59964
6/26/2012 27.06 6/26/2012 1571.54 58.07613 6/26/2012 27.06 58.07613
6/27/2012 26.9 6/27/2012 1573.69 58.50148 6/27/2012 26.9 58.50148
6/28/2012 26.34 6/28/2012 1551.29 58.89484 6/28/2012 26.34 58.89484
6/29/2012 27.44 6/29/2012 1598.2 58.24344 6/29/2012 27.44 58.24344
7/2/2012 27.48 7/2/2012 1595.74 58.06914 7/2/2012 27.48 58.06914
7/3/2012 28.21 7/3/2012 1614.65 57.2368 7/3/2012 28.21 57.2368
7/4/2012 28.11 7/4/2012 1615.13 57.45749 7/4/2012 28.11 57.45749
7/5/2012 27.65 7/5/2012 1602.75 57.96564 7/5/2012 27.65 57.96564
7/6/2012 27.05 7/6/2012 1582.29 58.49501 7/6/2012 27.05 58.49501
7/9/2012 27.32 7/9/2012 1586.65 58.0765 7/9/2012 27.32 58.0765
7/10/2012 26.75 7/10/2012 1564.5 58.48598 7/10/2012 26.75 58.48598
7/11/2012 27.1 7/11/2012 1576.29 58.16568 7/11/2012 27.1 58.16568
7/12/2012 27.19 7/12/2012 1571.79 57.80765 7/12/2012 27.19 57.80765
7/13/2012 27.28 7/13/2012 1588.44 58.22727 7/13/2012 27.28 58.22727
7/16/2012 27.25 7/16/2012 1588.85 58.30642 7/16/2012 27.25 58.30642
7/17/2012 27.25 7/17/2012 1581.25 58.02752 7/17/2012 27.25 58.02752
7/18/2012 27.16 7/18/2012 1572.3 57.89028 7/18/2012 27.16 57.89028
7/19/2012 27.24 7/19/2012 1580.55 58.02313 7/19/2012 27.24 58.02313
7/20/2012 27.29 7/20/2012 1582.73 57.9967 7/20/2012 27.29 57.9967
7/23/2012 26.98 7/23/2012 1575.4 58.3914 7/23/2012 26.98 58.3914
7/24/2012 26.95 7/24/2012 1579.94 58.62486 7/24/2012 26.95 58.62486
7/25/2012 27.29 7/25/2012 1603.35 58.75229 7/25/2012 27.29 58.75229
7/26/2012 27.5 7/26/2012 1615.59 58.74873 7/26/2012 27.5 58.74873
7/27/2012 27.73 7/27/2012 1623.44 58.54453 7/27/2012 27.73 58.54453
7/30/2012 28.14 7/30/2012 1620.49 57.58671 7/30/2012 28.14 57.58671
7/31/2012 27.91 7/31/2012 1613.29 57.8033 7/31/2012 27.91 57.8033
8/1/2012 27.4 8/1/2012 1598.59 58.3427 8/1/2012 27.4 58.3427
8/2/2012 27.1 8/2/2012 1589.74 58.66199 8/2/2012 27.1 58.66199
8/3/2012 27.77 8/3/2012 1603.8 57.75297 8/3/2012 27.77 57.75297
8/6/2012 27.86 8/6/2012 1610.39 57.80294 8/6/2012 27.86 57.80294
8/7/2012 28.07 8/7/2012 1610.68 57.38084 8/7/2012 28.07 57.38084
8/8/2012 27.99 8/8/2012 1611.29 57.56663 8/8/2012 27.99 57.56663
8/9/2012 28.1 8/9/2012 1617.09 57.54769 8/9/2012 28.1 57.54769
8/10/2012 28.08 8/10/2012 1619.55 57.67628 8/10/2012 28.08 57.67628
8/13/2012 27.79 8/13/2012 1609.54 57.91796 8/13/2012 27.79 57.91796
8/14/2012 27.75 8/14/2012 1598.04 57.58703 8/14/2012 27.75 57.58703
8/15/2012 27.8 8/15/2012 1603 57.66187 8/15/2012 27.8 57.66187
8/16/2012 28.18 8/16/2012 1614 57.27466 8/16/2012 28.18 57.27466
8/17/2012 28.04 8/17/2012 1615.5 57.61412 8/17/2012 28.04 57.61412
8/20/2012 28.79 8/20/2012 1620.2 56.27648 8/20/2012 28.79 56.27648
8/21/2012 29.26 8/21/2012 1637.85 55.97573 8/21/2012 29.26 55.97573
8/22/2012 29.79 8/22/2012 1648.2 55.32729 8/22/2012 29.79 55.32729
8/23/2012 30.54 8/23/2012 1669.5 54.66601 8/23/2012 30.54 54.66601
8/24/2012 30.78 8/24/2012 1669.9 54.25276 8/24/2012 30.78 54.25276
8/27/2012 30.684 8/27/2012 1663.06 54.19959 8/27/2012 30.684 54.19959
8/28/2012 30.858 8/28/2012 1665.4 53.9698 8/28/2012 30.858 53.9698
8/29/2012 30.7 8/29/2012 1655.3 53.91857 8/29/2012 30.7 53.91857
8/30/2012 30.41 8/30/2012 1655.3 54.43275 8/30/2012 30.41 54.43275
8/31/2012 31.7 8/31/2012 1691.4 53.35647 8/31/2012 31.7 53.35647
9/3/2012 32.09 9/3/2012 1691.3 52.70489 9/3/2012 32.09 52.70489
9/4/2012 32.32 9/4/2012 1695.05 52.44585 9/4/2012 32.32 52.44585
9/5/2012 32.25 9/5/2012 1693.45 52.51008 9/5/2012 32.25 52.51008
9/6/2012 32.67 9/6/2012 1700.9 52.06305 9/6/2012 32.67 52.06305
9/7/2012 33.66 9/7/2012 1735.4 51.55674 9/7/2012 33.66 51.55674
9/10/2012 33.3 9/10/2012 1724.6 51.78979 9/10/2012 33.3 51.78979
9/11/2012 33.396 9/11/2012 1731.11 51.83585 9/11/2012 33.396 51.83585
9/12/2012 33.253 9/12/2012 1730.6 52.04342 9/12/2012 33.253 52.04342
9/13/2012 34.62 9/13/2012 1766.8 51.03408 9/13/2012 34.62 51.03408
9/14/2012 34.628 9/14/2012 1769.6 51.10315 9/14/2012 34.628 51.10315
9/17/2012 34.23 9/17/2012 1761.55 51.46217 9/17/2012 34.23 51.46217
9/18/2012 34.754 9/18/2012 1770.85 50.95385 9/18/2012 34.754 50.95385
 9/19/2012 34.57 9/19/2012 1769.7 51.19178 9/19/2012 34.57 51.19178
9/20/2012 34.625 9/20/2012 1767.3 51.04116 9/20/2012 34.625 51.04116
9/21/2012 34.49 9/21/2012 1772.2 51.38301 9/21/2012 34.49 51.38301
9/24/2012 33.97 9/24/2012 1764.1 51.93112 9/24/2012 33.97 51.93112
9/25/2012 33.703 9/25/2012 1760.1 52.22384 9/25/2012 33.703 52.22384
9/26/2012 33.884 9/26/2012 1753 51.73533 9/26/2012 33.884 51.73533
9/27/2012 34.623 9/27/2012 1777 51.32426 9/27/2012 34.623 51.32426
9/28/2012 34.48 9/28/2012 1771.7 51.38341 9/28/2012 34.48 51.38341
10/1/2012 34.61 10/1/2012 1777 51.34354 10/1/2012 34.61 51.34354
10/2/2012 34.6 10/2/2012 1773.85 51.26734 10/2/2012 34.6 51.26734
10/3/2012 34.56 10/3/2012 1777.42 51.42998 10/3/2012 34.56 51.42998
10/4/2012 34.95 10/4/2012 1789.8 51.2103 10/4/2012 34.95 51.2103
10/5/2012 34.49 10/5/2012 1780.3 51.61786 10/5/2012 34.49 51.61786
10/8/2012 33.92 10/8/2012 1775.3 52.33785 10/8/2012 33.92 52.33785
10/9/2012 33.89 10/9/2012 1764.2 52.05665 10/9/2012 33.89 52.05665
10/10/2012 33.929 10/10/2012 1762.2 51.93787 10/10/2012 33.929 51.93787
10/11/2012 33.955 10/11/2012 1767.17 52.04447 10/11/2012 33.955 52.04447
10/12/2012 33.44 10/12/2012 1753.5 52.4372 10/12/2012 33.44 52.4372
10/15/2012 32.64 10/15/2012 1735.6 53.17402 10/15/2012 32.64 53.17402
10/16/2012 32.94 10/16/2012 1747.9 53.06315 10/16/2012 32.94 53.06315
10/17/2012 33.19 10/17/2012 1748.8 52.69057 10/17/2012 33.19 52.69057
10/18/2012 32.78 10/18/2012 1740.97 53.11074 10/18/2012 32.78 53.11074
10/19/2012 32.05 10/19/2012 1721.1 53.70047 10/19/2012 32.05 53.70047
10/22/2012 32.345 10/22/2012 1727.65 53.4132 10/22/2012 32.345 53.4132
10/23/2012 31.65 10/23/2012 1705.75 53.89415 10/23/2012 31.65 53.89415
10/24/2012 31.715 10/24/2012 1701.87 53.66136 10/24/2012 31.715 53.66136
10/25/2012 32.074 10/25/2012 1710.75 53.33759 10/25/2012 32.074 53.33759
10/26/2012 32.06 10/26/2012 1710.3 53.34685 10/26/2012 32.06 53.34685
10/29/2012 31.75 10/29/2012 1709.2 53.83307 10/29/2012 31.75 53.83307
10/30/2012 31.74 10/30/2012 1708.8 53.83743 10/30/2012 31.74 53.83743
10/31/2012 32.2 10/31/2012 1719.5 53.40062 10/31/2012 32.2 53.40062
11/1/2012 32.23 11/1/2012 1713.8 53.17406 11/1/2012 32.23 53.17406
11/2/2012 30.89 11/2/2012 1677.4 54.30236 11/2/2012 30.89 54.30236
11/5/2012 31.164 11/5/2012 1684.7 54.05917 11/5/2012 31.164 54.05917
11/6/2012 31.97 11/6/2012 1715.9 53.67219 11/6/2012 31.97 53.67219
11/7/2012 31.804 11/7/2012 1717.29 53.99604 11/7/2012 31.804 53.99604
11/8/2012 32.3 11/8/2012 1731.16 53.59628 11/8/2012 32.3 53.59628
11/9/2012 32.566 11/9/2012 1730.7 53.14438 11/9/2012 32.566 53.14438
11/12/2012 32.38 11/12/2012 1728 53.36628 11/12/2012 32.38 53.36628
11/13/2012 32.46 11/13/2012 1724.72 53.1337 11/13/2012 32.46 53.1337
11/14/2012 32.658 11/14/2012 1726.22 52.85749 11/14/2012 32.658 52.85749
11/15/2012 32.604 11/15/2012 1715.63 52.62023 11/15/2012 32.604 52.62023
11/16/2012 32.287 11/16/2012 1713.3 53.0647 11/16/2012 32.287 53.0647
11/19/2012 33.095 11/19/2012 1731.5 52.31908 11/19/2012 33.095 52.31908
11/20/2012 33.13 11/20/2012 1726.75 52.12043 11/20/2012 33.13 52.12043
11/21/2012 33.339 11/21/2012 1728.64 51.85039 11/21/2012 33.339 51.85039
11/22/2012 33.285 11/22/2012 1729.8 51.96936 11/22/2012 33.285 51.96936
11/23/2012 34.039 11/23/2012 1749.2 51.38811 11/23/2012 34.039 51.38811
11/26/2012 34.11 11/26/2012 1748.43 51.25858 11/26/2012 34.11 51.25858
11/29/2012 34.224 11/29/2012 1725.7 50.42368 11/29/2012 34.224 50.42368
11/30/2012 33.39 11/30/2012 1714.6 51.3507 11/30/2012 33.39 51.3507
12/3/2012 33.632 12/3/2012 1715.69 51.01362 12/3/2012 33.632 51.01362
12/4/2012 32.904 12/4/2012 1697.3 51.58339 12/4/2012 32.904 51.58339
12/5/2012 32.85 12/5/2012 1693.62 51.55616 12/5/2012 32.85 51.55616
12/6/2012 33.003 12/6/2012 1699.59 51.49805 12/6/2012 33.003 51.49805
12/7/2012 33.039 12/7/2012 1704.04 51.57662 12/7/2012 33.039 51.57662
12/10/2012 33.24 12/10/2012 1712.54 51.52046 12/10/2012 33.24 51.52046
12/11/2012 32.97 12/11/2012 1709.9 51.8623 12/11/2012 32.97 51.8623
12/12/2012 33.448 12/12/2012 1711.47 51.16808 12/12/2012 33.448 51.16808
12/13/2012 32.515 12/13/2012 1697 52.1913 12/13/2012 32.515 52.1913
12/14/2012 32.25 12/14/2012 1695.56 52.57551 12/14/2012 32.25 52.57551
12/17/2012 32.263 12/17/2012 1697.95 52.6284 12/17/2012 32.263 52.6284
12/18/2012 31.602 12/18/2012 1670.89 52.87292 12/18/2012 31.602 52.87292
12/19/2012 31.016 12/19/2012 1667.1 53.74968 12/19/2012 31.016 53.74968
12/20/2012 29.926 12/20/2012 1647.37 55.04812 12/20/2012 29.926 55.04812
12/21/2012 29.977 12/21/2012 1656.87 55.27137 12/21/2012 29.977 55.27137
12/24/2012 29.9 12/24/2012 1658.2 55.45819 12/24/2012 29.9 55.45819
12/25/2012 29.89 12/25/2012 1658.29 55.47976 12/25/2012 29.89 55.47976
12/26/2012 29.961 12/26/2012 1659.3 55.382 12/26/2012 29.961 55.382
12/27/2012 30.139 12/27/2012 1663.76 55.20289 12/27/2012 30.139 55.20289
12/28/2012 29.984 12/28/2012 1655.59 55.21578 12/28/2012 29.984 55.21578
12/31/2012 30.31 12/31/2012 1674.95 55.26064 12/31/2012 30.31 55.26064
1/1/2013 30.31 1/1/2013 1674.85 55.25734 1/1/2013 30.31 55.25734
1/2/2013 31.007 1/2/2013 1686.54 54.39223 1/2/2013 31.007 54.39223
1/3/2013 30.15 1/3/2013 1663.8 55.18408 1/3/2013 30.15 55.18408
1/4/2013 30.179 1/4/2013 1655.49 54.85569 1/4/2013 30.179 54.85569
1/7/2013 30.134 1/7/2013 1646.82 54.64989 1/7/2013 30.134 54.64989
1/8/2013 30.358 1/8/2013 1659.03 54.64886 1/8/2013 30.358 54.64886
1/9/2013 30.34 1/9/2013 1657.54 54.63217 1/9/2013 30.34 54.63217
1/10/2013 30.84 1/10/2013 1674.8 54.3061 1/10/2013 30.84 54.3061
1/11/2013 30.424 1/11/2013 1662.59 54.64732 1/11/2013 30.424 54.64732
1/15/2013 31.36 1/15/2013 1679.18 53.54528 1/15/2013 31.36 53.54528
1/16/2013 31.46 1/16/2013 1679.9 53.39797 1/16/2013 31.46 53.39797
1/18/2013 31.84 1/18/2013 1683.9 52.88631 1/18/2013 31.84 52.88631
1/21/2013 31.969 1/21/2013 1689.5 52.84807 1/21/2013 31.969 52.84807
1/22/2013 32.19 1/22/2013 1691.6 52.55048 1/22/2013 32.19 52.55048
1/23/2013 32.24 1/23/2013 1685.14 52.26861 1/23/2013 32.24 52.26861
1/24/2013 31.63 1/24/2013 1667.36 52.71451 1/24/2013 31.63 52.71451
1/25/2013 31.14 1/25/2013 1658.31 53.25338 1/25/2013 31.14 53.25338
1/28/2013 30.84 1/28/2013 1654.34 53.64267 1/28/2013 30.84 53.64267
1/29/2013 31.38 1/29/2013 1663.45 53.00988 1/29/2013 31.38 53.00988
1/30/2013 32.02 1/30/2013 1676.7 52.36415 1/30/2013 32.02 52.36415
1/31/2013 31.41 1/31/2013 1662.99 52.9446 1/31/2013 31.41 52.9446
2/1/2013 31.8 2/1/2013 1666.54 52.40692 2/1/2013 31.8 52.40692
2/4/2013 31.72 2/4/2013 1674 52.77427 2/4/2013 31.72 52.77427
2/5/2013 31.78 2/5/2013 1672.6 52.63059 2/5/2013 31.78 52.63059
2/6/2013 31.81 2/6/2013 1677.11 52.72273 2/6/2013 31.81 52.72273
2/7/2013 31.44 2/7/2013 1670.69 53.13899 2/7/2013 31.44 53.13899
2/8/2013 31.39 2/8/2013 1666.89 53.10258 2/8/2013 31.39 53.10258
2/11/2013 30.99 2/11/2013 1649.36 53.22233 2/11/2013 30.99 53.22233
2/12/2013 31.08 2/12/2013 1650.4 53.10167 2/12/2013 31.08 53.10167
2/13/2013 30.75 2/13/2013 1642.36 53.41008 2/13/2013 30.75 53.41008
2/14/2013 30.37 2/14/2013 1634.46 53.81824 2/14/2013 30.37 53.81824
2/15/2013 29.75 2/15/2013 1609.06 54.08605 2/15/2013 29.75 54.08605
2/18/2013 29.94 2/18/2013 1609.55 53.75919 2/18/2013 29.94 53.75919
2/19/2013 29.42 2/19/2013 1604.21 54.52787 2/19/2013 29.42 54.52787
2/20/2013 28.53 2/20/2013 1562.29 54.75955 2/20/2013 28.53 54.75955
2/21/2013 28.64 2/21/2013 1575.66 55.01606 2/21/2013 28.64 55.01606
2/22/2013 28.69 2/22/2013 1580.3 55.08191 2/22/2013 28.69 55.08191
2/25/2013 29.01 2/25/2013 1593.86 54.94174 2/25/2013 29.01 54.94174
2/26/2013 29.36 2/26/2013 1613.11 54.94244 2/26/2013 29.36 54.94244
2/27/2013 28.99 2/27/2013 1597.21 55.09521 2/27/2013 28.99 55.09521
2/28/2013 28.51 2/28/2013 1579.76 55.41073 2/28/2013 28.51 55.41073
3/1/2013 28.55 3/1/2013 1574.86 55.16147 3/1/2013 28.55 55.16147
3/4/2013 28.55 3/4/2013 1573.34 55.10823 3/4/2013 28.55 55.10823
3/5/2013 28.66 3/5/2013 1575.06 54.95674 3/5/2013 28.66 54.95674
3/6/2013 29.01 3/6/2013 1583.31 54.57808 3/6/2013 29.01 54.57808
3/7/2013 28.87 3/7/2013 1578.4 54.67267 3/7/2013 28.87 54.67267
3/8/2013 28.96 3/8/2013 1577.74 54.47997 3/8/2013 28.96 54.47997
3/11/2013 28.95 3/11/2013 1580.39 54.59033 3/11/2013 28.95 54.59033
3/12/2013 29.1 3/12/2013 1592.09 54.711 3/12/2013 29.1 54.711
3/13/2013 28.87 3/13/2013 1587.29 54.9806 3/13/2013 28.87 54.9806
3/14/2013 28.78 3/14/2013 1589.8 55.23975 3/14/2013 28.78 55.23975
3/15/2013 28.73 3/15/2013 1591.84 55.40689 3/15/2013 28.73 55.40689
3/18/2013 28.84 3/18/2013 1604.8 55.64494 3/18/2013 28.84 55.64494
3/19/2013 28.87 3/19/2013 1612.79 55.86387 3/19/2013 28.87 55.86387
3/20/2013 28.76 3/20/2013 1605.89 55.83762 3/20/2013 28.76 55.83762
3/21/2013 29.13 3/21/2013 1614.09 55.40989 3/21/2013 29.13 55.40989
3/22/2013 28.67 3/22/2013 1607.95 56.08476 3/22/2013 28.67 56.08476
3/25/2013 28.81 3/25/2013 1604.9 55.70635 3/25/2013 28.81 55.70635
3/26/2013 28.71 3/26/2013 1598.59 55.6806 3/26/2013 28.71 55.6806
3/27/2013 28.63 3/27/2013 1604.79 56.05274 3/27/2013 28.63 56.05274
3/28/2013 28.32 3/28/2013 1596.17 56.36194 3/28/2013 28.32 56.36194
3/29/2013 28.42 3/29/2013 1597.49 56.21006 3/29/2013 28.42 56.21006
4/1/2013 28.01 4/1/2013 1598.4 57.06533 4/1/2013 28.01 57.06533
 4/2/2013 27.2 4/2/2013 1575.24 57.91324 4/2/2013 27.2 57.91324
4/3/2013 26.92 4/3/2013 1557.35 57.85104 4/3/2013 26.92 57.85104
4/4/2013 26.89 4/4/2013 1552.71 57.74303 4/4/2013 26.89 57.74303
4/5/2013 27.3 4/5/2013 1581.5 57.9304 4/5/2013 27.3 57.9304
4/8/2013 27.25 4/8/2013 1573.09 57.72807 4/8/2013 27.25 57.72807
4/9/2013 27.93 4/9/2013 1584.7 56.73827 4/9/2013 27.93 56.73827
4/10/2013 27.61 4/10/2013 1558.14 56.4339 4/10/2013 27.61 56.4339
4/11/2013 27.6 4/11/2013 1560.74 56.54855 4/11/2013 27.6 56.54855
4/12/2013 25.85 4/12/2013 1478.35 57.18956 4/12/2013 25.85 57.18956
4/15/2013 22.58 4/15/2013 1352.75 59.90921 4/15/2013 22.58 59.90921
4/16/2013 23.37 4/16/2013 1367.79 58.5276 4/16/2013 23.37 58.5276
4/17/2013 23.27 4/17/2013 1376.5 59.15342 4/17/2013 23.27 59.15342
4/18/2013 23.24 4/18/2013 1390.75 59.84294 4/18/2013 23.24 59.84294
4/19/2013 23.17 4/19/2013 1403.85 60.58912 4/19/2013 23.17 60.58912
4/22/2013 23.38 4/22/2013 1425.14 60.95552 4/22/2013 23.38 60.95552
4/23/2013 22.9 4/23/2013 1412.24 61.66987 4/23/2013 22.9 61.66987
4/24/2013 23.09 4/24/2013 1430.8 61.96622 4/24/2013 23.09 61.96622
4/25/2013 24.33 4/25/2013 1466.99 60.29552 4/25/2013 24.33 60.29552
4/26/2013 23.98 4/26/2013 1462.5 60.98832 4/26/2013 23.98 60.98832
4/29/2013 24.51 4/29/2013 1475.79 60.21175 4/29/2013 24.51 60.21175
4/30/2013 24.28 4/30/2013 1476.6 60.81549 4/30/2013 24.28 60.81549
5/1/2013 23.53 5/1/2013 1456.74 61.9099 5/1/2013 23.53 61.9099
5/2/2013 23.8 5/2/2013 1466.24 61.60672 5/2/2013 23.8 61.60672
5/3/2013 24.07 5/3/2013 1470.2 61.08018 5/3/2013 24.07 61.08018
5/6/2013 23.98 5/6/2013 1468.89 61.2548 5/6/2013 23.98 61.2548
5/7/2013 23.89 5/7/2013 1451.99 60.77815 5/7/2013 23.89 60.77815
5/8/2013 23.89 5/8/2013 1472.19 61.62369 5/8/2013 23.89 61.62369
5/9/2013 23.65 5/9/2013 1457.7 61.63636 5/9/2013 23.65 61.63636
5/10/2013 23.82 5/10/2013 1447.7 60.77666 5/10/2013 23.82 60.77666
5/13/2013 23.6 5/13/2013 1430.05 60.59534 5/13/2013 23.6 60.59534
5/14/2013 23.36 5/14/2013 1425.39 61.01841 5/14/2013 23.36 61.01841
5/15/2013 22.57 5/15/2013 1392.29 61.68764 5/15/2013 22.57 61.68764
5/16/2013 22.65 5/16/2013 1385.69 61.17836 5/16/2013 22.65 61.17836
5/17/2013 22.23 5/17/2013 1358.7 61.12011 5/17/2013 22.23 61.12011
5/20/2013 22.92 5/20/2013 1393.65 60.80497 5/20/2013 22.92 60.80497
5/21/2013 22.38 5/21/2013 1375.44 61.45844 5/21/2013 22.38 61.45844
5/22/2013 22.19 5/22/2013 1368.54 61.67373 5/22/2013 22.19 61.67373
5/23/2013 22.56 5/23/2013 1390.7 61.6445 5/23/2013 22.56 61.6445
5/24/2013 22.36 5/24/2013 1386.2 61.99463 5/24/2013 22.36 61.99463
5/27/2013 22.63 5/27/2013 1394.28 61.61202 5/27/2013 22.63 61.61202
5/28/2013 22.22 5/28/2013 1379.85 62.09946 5/28/2013 22.22 62.09946
5/29/2013 22.46 5/29/2013 1392.45 61.99688 5/29/2013 22.46 61.99688
5/30/2013 22.73 5/30/2013 1413.25 62.17554 5/30/2013 22.73 62.17554
5/31/2013 22.21 5/31/2013 1386.4 62.42233 5/31/2013 22.21 62.42233
6/3/2013 22.71 6/3/2013 1411.1 62.13562 6/3/2013 22.71 62.13562
 6/4/2013 22.45 6/4/2013 1399.04 62.31804 6/4/2013 22.45 62.31804
6/5/2013 22.52 6/5/2013 1402.8 62.2913 6/5/2013 22.52 62.2913
6/6/2013 22.59 6/6/2013 1413.15 62.55644 6/6/2013 22.59 62.55644
6/7/2013 21.64 6/7/2013 1383.89 63.95055 6/7/2013 21.64 63.95055
6/10/2013 21.91 6/10/2013 1386.4 63.27704 6/10/2013 21.91 63.27704
6/11/2013 21.63 6/11/2013 1377.49 63.68423 6/11/2013 21.63 63.68423
6/12/2013 21.86 6/12/2013 1387.79 63.48536 6/12/2013 21.86 63.48536
6/13/2013 21.8 6/13/2013 1385.44 63.55229 6/13/2013 21.8 63.55229
6/14/2013 22.04 6/14/2013 1390.2 63.07623 6/14/2013 22.04 63.07623
6/17/2013 21.84 6/17/2013 1384.35 63.38599 6/17/2013 21.84 63.38599
6/18/2013 21.64 6/18/2013 1367.79 63.20656 6/18/2013 21.64 63.20656
6/19/2013 21.31 6/19/2013 1350.69 63.38291 6/19/2013 21.31 63.38291
6/20/2013 19.56 6/20/2013 1277.39 65.30624 6/20/2013 19.56 65.30624
6/21/2013 20.08 6/21/2013 1296.75 64.57918 6/21/2013 20.08 64.57918
6/24/2013 19.65 6/24/2013 1281.29 65.2056 6/24/2013 19.65 65.2056
6/25/2013 19.58 6/25/2013 1276.74 65.20633 6/25/2013 19.58 65.20633
6/26/2013 18.51 6/26/2013 1225.24 66.19341 6/26/2013 18.51 66.19341
6/27/2013 18.45 6/27/2013 1199.79 65.02927 6/27/2013 18.45 65.02927
6/28/2013 19.61 6/28/2013 1233.14 62.88322 6/28/2013 19.61 62.88322
7/1/2013 19.56 7/1/2013 1252.8 64.04908 7/1/2013 19.56 64.04908
7/2/2013 19.32 7/2/2013 1241.39 64.25414 7/2/2013 19.32 64.25414
7/3/2013 19.69 7/3/2013 1251.19 63.54443 7/3/2013 19.69 63.54443
7/4/2013 19.51 7/4/2013 1249.19 64.02819 7/4/2013 19.51 64.02819
7/5/2013 18.81 7/5/2013 1223.31 65.03509 7/5/2013 18.81 65.03509
7/8/2013 19.04 7/8/2013 1235.89 64.91019 7/8/2013 19.04 64.91019
7/9/2013 19.23 7/9/2013 1248.84 64.94228 7/9/2013 19.23 64.94228
7/10/2013 19.33 7/10/2013 1263.64 65.37196 7/10/2013 19.33 65.37196
7/11/2013 20.1 7/11/2013 1284.69 63.91492 7/11/2013 20.1 63.91492
7/12/2013 19.86 7/12/2013 1284.29 64.66717 7/12/2013 19.86 64.66717
7/15/2013 19.89 7/15/2013 1281.99 64.454 7/15/2013 19.89 64.454
7/16/2013 19.98 7/16/2013 1291.99 64.66416 7/16/2013 19.98 64.66416
7/17/2013 19.25 7/17/2013 1274.89 66.22805 7/17/2013 19.25 66.22805
7/18/2013 19.34 7/18/2013 1284.49 66.41624 7/18/2013 19.34 66.41624
7/19/2013 19.46 7/19/2013 1295.74 66.58479 7/19/2013 19.46 66.58479
7/22/2013 20.52 7/22/2013 1335.04 65.06043 7/22/2013 20.52 65.06043
7/23/2013 20.45 7/23/2013 1347.49 65.89193 7/23/2013 20.45 65.89193
7/24/2013 20.13 7/24/2013 1321.29 65.63785 7/24/2013 20.13 65.63785
7/25/2013 20.21 7/25/2013 1333.04 65.95943 7/25/2013 20.21 65.95943
7/26/2013 19.95 7/26/2013 1333.29 66.83158 7/26/2013 19.95 66.83158
7/29/2013 19.81 7/29/2013 1326.99 66.98587 7/29/2013 19.81 66.98587
7/30/2013 19.71 7/30/2013 1326.69 67.3105 7/30/2013 19.71 67.3105
7/31/2013 19.8 7/31/2013 1322.49 66.79242 7/31/2013 19.8 66.79242
8/1/2013 19.58 8/1/2013 1308.29 66.81767 8/1/2013 19.58 66.81767
8/2/2013 19.9 8/2/2013 1311.5 65.90452 8/2/2013 19.9 65.90452
8/5/2013 19.69 8/5/2013 1302.94 66.17267 8/5/2013 19.69 66.17267
 8/6/2013 19.48 8/6/2013 1281.29 65.77464 8/6/2013 19.48 65.77464
8/7/2013 19.56 8/7/2013 1287.14 65.8047 8/7/2013 19.56 65.8047
8/8/2013 20.2 8/8/2013 1311.39 64.9203 8/8/2013 20.2 64.9203
8/9/2013 20.53 8/9/2013 1314 64.0039 8/9/2013 20.53 64.0039
8/12/2013 21.35 8/12/2013 1335.79 62.56628 8/12/2013 21.35 62.56628
8/13/2013 21.41 8/13/2013 1320.69 61.68566 8/13/2013 21.41 61.68566
8/14/2013 21.82 8/14/2013 1334.59 61.16361 8/14/2013 21.82 61.16361
8/15/2013 22.96 8/15/2013 1365.55 59.47517 8/15/2013 22.96 59.47517
8/16/2013 23.2 8/16/2013 1375.79 59.30129 8/16/2013 23.2 59.30129
8/19/2013 23.12 8/19/2013 1365.48 59.06055 8/19/2013 23.12 59.06055
8/20/2013 22.99 8/20/2013 1370.67 59.62027 8/20/2013 22.99 59.62027
8/21/2013 22.84 8/21/2013 1366.28 59.81961 8/21/2013 22.84 59.81961
8/22/2013 23.11 8/22/2013 1375.24 59.50844 8/22/2013 23.11 59.50844
8/23/2013 23.95 8/23/2013 1396.35 58.30271 8/23/2013 23.95 58.30271
8/26/2013 24.27 8/26/2013 1404.4 57.86568 8/26/2013 24.27 57.86568
8/27/2013 24.47 8/27/2013 1416.04 57.86841 8/27/2013 24.47 57.86841
8/28/2013 24.34 8/28/2013 1417.64 58.24322 8/28/2013 24.34 58.24322
8/29/2013 23.83 8/29/2013 1406.64 59.02812 8/29/2013 23.83 59.02812
8/30/2013 23.46 8/30/2013 1395.69 59.49232 8/30/2013 23.46 59.49232
9/2/2013 24.13 9/2/2013 1394.29 57.78243 9/2/2013 24.13 57.78243
9/3/2013 24.17 9/3/2013 1412.04 58.42118 9/3/2013 24.17 58.42118
9/4/2013 23.44 9/4/2013 1390.84 59.33618 9/4/2013 23.44 59.33618
9/5/2013 23.15 9/5/2013 1366.99 59.04924 9/5/2013 23.15 59.04924
9/6/2013 23.82 9/6/2013 1390.87 58.39085 9/6/2013 23.82 58.39085
9/9/2013 23.66 9/9/2013 1386.19 58.58791 9/9/2013 23.66 58.58791
9/10/2013 22.94 9/10/2013 1363.59 59.44159 9/10/2013 22.94 59.44159
9/11/2013 23.16 9/11/2013 1366.14 58.98705 9/11/2013 23.16 58.98705
9/12/2013 21.74 9/12/2013 1320.19 60.72631 9/12/2013 21.74 60.72631
9/13/2013 22.2 9/13/2013 1326.26 59.74144 9/13/2013 22.2 59.74144
9/16/2013 21.7 9/16/2013 1313.39 60.52488 9/16/2013 21.7 60.52488
9/17/2013 21.68 9/17/2013 1309.04 60.38007 9/17/2013 21.68 60.38007
9/18/2013 22.87 9/18/2013 1364.54 59.66506 9/18/2013 22.87 59.66506
9/19/2013 23.03 9/19/2013 1364.39 59.24403 9/19/2013 23.03 59.24403
9/20/2013 21.79 9/20/2013 1324.99 60.80725 9/20/2013 21.79 60.80725
9/23/2013 21.6 9/23/2013 1321.54 61.18241 9/23/2013 21.6 61.18241
9/24/2013 21.68 9/24/2013 1322.59 61.00507 9/24/2013 21.68 61.00507
9/25/2013 21.75 9/25/2013 1332.99 61.2869 9/25/2013 21.75 61.2869
9/26/2013 21.67 9/26/2013 1323.09 61.0563 9/26/2013 21.67 61.0563
9/27/2013 21.73 9/27/2013 1335.71 61.46848 9/27/2013 21.73 61.46848
9/30/2013 21.64 9/30/2013 1326.94 61.31885 9/30/2013 21.64 61.31885
10/1/2013 21.11 10/1/2013 1285.99 60.91852 10/1/2013 21.11 60.91852
10/2/2013 21.71 10/2/2013 1314.64 60.55458 10/2/2013 21.71 60.55458
10/3/2013 21.58 10/3/2013 1316.69 61.01436 10/3/2013 21.58 61.01436
10/4/2013 21.7 10/4/2013 1310.79 60.40507 10/4/2013 21.7 60.40507
10/7/2013 22.31 10/7/2013 1321.29 59.22411 10/7/2013 22.31 59.22411
 10/8/2013 22.25 10/8/2013 1318.3 59.24944 10/8/2013 22.25 59.24944
10/9/2013 21.87 10/9/2013 1306.59 59.74348 10/9/2013 21.87 59.74348
10/10/2013 21.62 10/10/2013 1285.57 59.46207 10/10/2013 21.62 59.46207
10/11/2013 21.19 10/11/2013 1272.62 60.05757 10/11/2013 21.19 60.05757
10/14/2013 21.25 10/14/2013 1272.79 59.896 10/14/2013 21.25 59.896
10/15/2013 21.25 10/15/2013 1280.19 60.24423 10/15/2013 21.25 60.24423
10/16/2013 21.34 10/16/2013 1280.99 60.02765 10/16/2013 21.34 60.02765
10/17/2013 21.84 10/17/2013 1319.09 60.39789 10/17/2013 21.84 60.39789
10/18/2013 21.88 10/18/2013 1315.75 60.13483 10/18/2013 21.88 60.13483
10/21/2013 22.19 10/21/2013 1315.14 59.26724 10/21/2013 22.19 59.26724
10/22/2013 22.63 10/22/2013 1339.79 59.20415 10/22/2013 22.63 59.20415
10/23/2013 22.49 10/23/2013 1331.74 59.21476 10/23/2013 22.49 59.21476
10/24/2013 22.66 10/24/2013 1346.54 59.42365 10/24/2013 22.66 59.42365
10/25/2013 22.52 10/25/2013 1351.74 60.02398 10/25/2013 22.52 60.02398
10/28/2013 22.47 10/28/2013 1352.14 60.17534 10/28/2013 22.47 60.17534
10/29/2013 22.52 10/29/2013 1343.69 59.66651 10/29/2013 22.52 59.66651
10/30/2013 22.64 10/30/2013 1342.19 59.28401 10/30/2013 22.64 59.28401
10/31/2013 21.85 10/31/2013 1323.19 60.55789 10/31/2013 21.85 60.55789
11/1/2013 21.81 11/1/2013 1314.74 60.28152 11/1/2013 21.81 60.28152
11/4/2013 21.62 11/4/2013 1314.36 60.79371 11/4/2013 21.62 60.79371
11/5/2013 21.68 11/5/2013 1310.99 60.47002 11/5/2013 21.68 60.47002
11/6/2013 21.8 11/6/2013 1317.79 60.44908 11/6/2013 21.8 60.44908
11/7/2013 21.63 11/7/2013 1307.55 60.45076 11/7/2013 21.63 60.45076
11/8/2013 21.46 11/8/2013 1287.8 60.00932 11/8/2013 21.46 60.00932
11/11/2013 21.33 11/11/2013 1282.93 60.14675 11/11/2013 21.33 60.14675
11/12/2013 20.7 11/12/2013 1267.61 61.2372 11/12/2013 20.7 61.2372
11/13/2013 20.56 11/13/2013 1278.61 62.1892 11/13/2013 20.56 62.1892
11/14/2013 20.74 11/14/2013 1287.01 62.05448 11/14/2013 20.74 62.05448
11/15/2013 20.76 11/15/2013 1289.66 62.12235 11/15/2013 20.76 62.12235
11/18/2013 20.37 11/18/2013 1273.74 62.53019 11/18/2013 20.37 62.53019
11/19/2013 20.32 11/19/2013 1274.64 62.72835 11/19/2013 20.32 62.72835
11/20/2013 19.82 11/20/2013 1242.59 62.69374 11/20/2013 19.82 62.69374
11/21/2013 19.92 11/21/2013 1242.35 62.36697 11/21/2013 19.92 62.36697
11/22/2013 19.86 11/22/2013 1242.99 62.58761 11/22/2013 19.86 62.58761
11/25/2013 20.3 11/25/2013 1252.21 61.68522 11/25/2013 20.3 61.68522
11/26/2013 19.83 11/26/2013 1242.9 62.67776 11/26/2013 19.83 62.67776
11/27/2013 19.64 11/27/2013 1236.79 62.97301 11/27/2013 19.64 62.97301
11/28/2013 19.69 11/28/2013 1243.54 63.15592 11/28/2013 19.69 63.15592
11/29/2013 19.95 11/29/2013 1251.99 62.75639 11/29/2013 19.95 62.75639
12/2/2013 19.13 12/2/2013 1219.66 63.7564 12/2/2013 19.13 63.7564
12/3/2013 19.12 12/3/2013 1223.51 63.99111 12/3/2013 19.12 63.99111
12/4/2013 19.67 12/4/2013 1243.21 63.20336 12/4/2013 19.67 63.20336
12/5/2013 19.33 12/5/2013 1224.42 63.34299 12/5/2013 19.33 63.34299
12/6/2013 19.46 12/6/2013 1228.24 63.11614 12/6/2013 19.46 63.11614
12/9/2013 19.84 12/9/2013 1240.56 62.52823 12/9/2013 19.84 62.52823
12/10/2013 20.35 12/10/2013 1260.25 61.92875 12/10/2013 20.35 61.92875
12/11/2013 20.27 12/11/2013 1251.35 61.73409 12/11/2013 20.27 61.73409
12/12/2013 19.45 12/12/2013 1223.6 62.91003 12/12/2013 19.45 62.91003
12/13/2013 19.65 12/13/2013 1237.8 62.99237 12/13/2013 19.65 62.99237
12/16/2013 19.94 12/16/2013 1240.08 62.19057 12/16/2013 19.94 62.19057
12/17/2013 19.87 12/17/2013 1229.6 61.88223 12/17/2013 19.87 61.88223
12/18/2013 19.72 12/18/2013 1217.62 61.74544 12/18/2013 19.72 61.74544
12/19/2013 19.24 12/19/2013 1189.6 61.82952 12/19/2013 19.24 61.82952
12/20/2013 19.37 12/20/2013 1202.64 62.08776 12/20/2013 19.37 62.08776
12/23/2013 19.43 12/23/2013 1198.61 61.68863 12/23/2013 19.43 61.68863
12/24/2013 19.36 12/24/2013 1203.39 62.15857 12/24/2013 19.36 62.15857
12/26/2013 19.72 12/26/2013 1210.3 61.37424 12/26/2013 19.72 61.37424
12/27/2013 20.03 12/27/2013 1212.81 60.54968 12/27/2013 20.03 60.54968
12/30/2013 19.55 12/30/2013 1196 61.17647 12/30/2013 19.55 61.17647
12/31/2013 19.41 12/31/2013 1204.94 62.0783 12/31/2013 19.41 62.0783
1/1/2014 19.33 1/1/2014 1205.29 62.35334 1/1/2014 19.33 62.35334
1/2/2014 20 1/2/2014 1224.51 61.2255 1/2/2014 20 61.2255
1/3/2014 20.12 1/3/2014 1236.16 61.43936 1/3/2014 20.12 61.43936
1/6/2014 20.15 1/6/2014 1237.59 61.41886 1/6/2014 20.15 61.41886
1/7/2014 19.86 1/7/2014 1231.49 62.00856 1/7/2014 19.86 62.00856
1/8/2014 19.51 1/8/2014 1225.71 62.82471 1/8/2014 19.51 62.82471
1/9/2014 19.54 1/9/2014 1227.49 62.81934 1/9/2014 19.54 62.81934
1/10/2014 20.11 1/10/2014 1246.7 61.99403 1/10/2014 20.11 61.99403
1/13/2014 20.35 1/13/2014 1253.06 61.57543 1/13/2014 20.35 61.57543
1/14/2014 20.21 1/14/2014 1244.71 61.58882 1/14/2014 20.21 61.58882
1/15/2014 20.14 1/15/2014 1241.36 61.63654 1/15/2014 20.14 61.63654
1/16/2014 20.05 1/16/2014 1242.1 61.95012 1/16/2014 20.05 61.95012
1/17/2014 20.26 1/17/2014 1253.33 61.86229 1/17/2014 20.26 61.86229
1/20/2014 20.26 1/20/2014 1253.19 61.85538 1/20/2014 20.26 61.85538
1/21/2014 19.85 1/21/2014 1241.11 62.52443 1/21/2014 19.85 62.52443
1/22/2014 19.73 1/22/2014 1236.05 62.64825 1/22/2014 19.73 62.64825
1/23/2014 19.99 1/23/2014 1263.95 63.22911 1/23/2014 19.99 63.22911
1/24/2014 19.86 1/24/2014 1268.64 63.87915 1/24/2014 19.86 63.87915
1/27/2014 19.7 1/27/2014 1256.6 63.7868 1/27/2014 19.7 63.7868
1/28/2014 19.56 1/28/2014 1256.09 64.21728 1/28/2014 19.56 64.21728
1/29/2014 19.74 1/29/2014 1267.79 64.22442 1/29/2014 19.74 64.22442
1/30/2014 19.13 1/30/2014 1243.25 64.98955 1/30/2014 19.13 64.98955
1/31/2014 19.1 1/31/2014 1243.19 65.08848 1/31/2014 19.1 65.08848
2/3/2014 19.33 2/3/2014 1257.2 65.0388 2/3/2014 19.33 65.0388
2/4/2014 19.45 2/4/2014 1254.52 64.49974 2/4/2014 19.45 64.49974
2/5/2014 19.87 2/5/2014 1257.54 63.28837 2/5/2014 19.87 63.28837
2/6/2014 19.92 2/6/2014 1257.26 63.11546 2/6/2014 19.92 63.11546
2/7/2014 19.98 2/7/2014 1266.58 63.39239 2/7/2014 19.98 63.39239
2/10/2014 20.03 2/10/2014 1274.29 63.61907 2/10/2014 20.03 63.61907
2/11/2014 20.23 2/11/2014 1291.46 63.83885 2/11/2014 20.23 63.83885
2/12/2014 20.23 2/12/2014 1290.64 63.79832 2/12/2014 20.23 63.79832
2/13/2014 20.45 2/13/2014 1302.3 63.68215 2/13/2014 20.45 63.68215
2/14/2014 21.46 2/14/2014 1318.5 61.43989 2/14/2014 21.46 61.43989
2/17/2014 21.64 2/17/2014 1328.49 61.39048 2/17/2014 21.64 61.39048
2/18/2014 21.88 2/18/2014 1320.99 60.37431 2/18/2014 21.88 60.37431
2/19/2014 21.52 2/19/2014 1311.32 60.93494 2/19/2014 21.52 60.93494
2/20/2014 21.8 2/20/2014 1322.51 60.6656 2/20/2014 21.8 60.6656
2/21/2014 21.81 2/21/2014 1323.01 60.66071 2/21/2014 21.81 60.66071
2/24/2014 21.96 2/24/2014 1336.6 60.86521 2/24/2014 21.96 60.86521
2/25/2014 21.82 2/25/2014 1340.14 61.41797 2/25/2014 21.82 61.41797
2/26/2014 21.21 2/26/2014 1330.7 62.73927 2/26/2014 21.21 62.73927
2/27/2014 21.26 2/27/2014 1331.06 62.60866 2/27/2014 21.26 62.60866
2/28/2014 21.19 2/28/2014 1325.79 62.56678 2/28/2014 21.19 62.56678
3/3/2014 21.41 3/3/2014 1350.29 63.06819 3/3/2014 21.41 63.06819
3/4/2014 21.14 3/4/2014 1334.5 63.12677 3/4/2014 21.14 63.12677
3/5/2014 21.16 3/5/2014 1337.01 63.18573 3/5/2014 21.16 63.18573
3/6/2014 21.44 3/6/2014 1350.74 63.00093 3/6/2014 21.44 63.00093
3/7/2014 20.89 3/7/2014 1339.85 64.13834 3/7/2014 20.89 64.13834
3/10/2014 20.8 3/10/2014 1338.54 64.35288 3/10/2014 20.8 64.35288
3/11/2014 20.82 3/11/2014 1349.34 64.8098 3/11/2014 20.82 64.8098
3/12/2014 21.24 3/12/2014 1366.58 64.33992 3/12/2014 21.24 64.33992
3/13/2014 21.13 3/13/2014 1369.99 64.83625 3/13/2014 21.13 64.83625
3/14/2014 21.44 3/14/2014 1381.74 64.44683 3/14/2014 21.44 64.44683
3/17/2014 21.13 3/17/2014 1366.34 64.66351 3/17/2014 21.13 64.66351
3/18/2014 20.77 3/18/2014 1355.64 65.26914 3/18/2014 20.77 65.26914
3/19/2014 20.55 3/19/2014 1330.84 64.76107 3/19/2014 20.55 64.76107
3/20/2014 20.22 3/20/2014 1327.89 65.67211 3/20/2014 20.22 65.67211
3/21/2014 20.26 3/21/2014 1333.94 65.84106 3/21/2014 20.26 65.84106
3/24/2014 19.89 3/24/2014 1309.12 65.818 3/24/2014 19.89 65.818
3/25/2014 19.92 3/25/2014 1310.44 65.78514 3/25/2014 19.92 65.78514
3/26/2014 19.68 3/26/2014 1303.49 66.23425 3/26/2014 19.68 66.23425
3/27/2014 19.66 3/27/2014 1290.64 65.64802 3/27/2014 19.66 65.64802
3/28/2014 19.77 3/28/2014 1293.5 65.42742 3/28/2014 19.77 65.42742
3/31/2014 19.71 3/31/2014 1283.64 65.12633 3/31/2014 19.71 65.12633
4/1/2014 19.7 4/1/2014 1279 64.92386 4/1/2014 19.7 64.92386
4/2/2014 19.94 4/2/2014 1289.19 64.65346 4/2/2014 19.94 64.65346
4/3/2014 19.79 4/3/2014 1287 65.03284 4/3/2014 19.79 65.03284
4/4/2014 19.89 4/4/2014 1302.12 65.46606 4/4/2014 19.89 65.46606
4/7/2014 19.82 4/7/2014 1296.04 65.39051 4/7/2014 19.82 65.39051
4/8/2014 19.99 4/8/2014 1308.22 65.44372 4/8/2014 19.99 65.44372
4/9/2014 19.85 4/9/2014 1311.4 66.06549 4/9/2014 19.85 66.06549
4/10/2014 20 4/10/2014 1318.42 65.921 4/10/2014 20 65.921
4/11/2014 19.95 4/11/2014 1317.97 66.06366 4/11/2014 19.95 66.06366
4/14/2014 19.92 4/14/2014 1326.1 66.57129 4/14/2014 19.92 66.57129
4/15/2014 19.57 4/15/2014 1302.04 66.53245 4/15/2014 19.57 66.53245
4/16/2014 19.6 4/16/2014 1302.4 66.44898 4/16/2014 19.6 66.44898
4/17/2014 19.59 4/17/2014 1294.35 66.07198 4/17/2014 19.59 66.07198
4/21/2014 19.39 4/21/2014 1289.54 66.50542 4/21/2014 19.39 66.50542
4/22/2014 19.36 4/22/2014 1283 66.27066 4/22/2014 19.36 66.27066
4/23/2014 19.4 4/23/2014 1283.29 66.14897 4/23/2014 19.4 66.14897
4/24/2014 19.6 4/24/2014 1293.24 65.98163 4/24/2014 19.6 65.98163
4/25/2014 19.61 4/25/2014 1302.84 66.43753 4/25/2014 19.61 66.43753
4/28/2014 19.56 4/28/2014 1295.6 66.23722 4/28/2014 19.56 66.23722
4/29/2014 19.47 4/29/2014 1295.98 66.56292 4/29/2014 19.47 66.56292
4/30/2014 19.11 4/30/2014 1291.29 67.57143 4/30/2014 19.11 67.57143
5/1/2014 19 5/1/2014 1283.49 67.55211 5/1/2014 19 67.55211
5/2/2014 19.46 5/2/2014 1299.82 66.79445 5/2/2014 19.46 66.79445
5/5/2014 19.53 5/5/2014 1309.5 67.05069 5/5/2014 19.53 67.05069
5/6/2014 19.52 5/6/2014 1307.04 66.95902 5/6/2014 19.52 66.95902
5/7/2014 19.3 5/7/2014 1288.94 66.78445 5/7/2014 19.3 66.78445
5/8/2014 19.13 5/8/2014 1289 67.38108 5/8/2014 19.13 67.38108
5/9/2014 19.1 5/9/2014 1288.83 67.47801 5/9/2014 19.1 67.47801
5/12/2014 19.5 5/12/2014 1295.3 66.42564 5/12/2014 19.5 66.42564
5/13/2014 19.48 5/13/2014 1292.74 66.36242 5/13/2014 19.48 66.36242
5/14/2014 19.72 5/14/2014 1305 66.17647 5/14/2014 19.72 66.17647
5/15/2014 19.46 5/15/2014 1296 66.59815 5/15/2014 19.46 66.59815
5/16/2014 19.26 5/16/2014 1293.09 67.13863 5/16/2014 19.26 67.13863
5/19/2014 19.32 5/19/2014 1291.6 66.853 5/19/2014 19.32 66.853
5/20/2014 19.36 5/20/2014 1293.8 66.82851 5/20/2014 19.36 66.82851
5/21/2014 19.38 5/21/2014 1291.4 66.63571 5/21/2014 19.38 66.63571
5/22/2014 19.46 5/22/2014 1293.5 66.46968 5/22/2014 19.46 66.46968
5/23/2014 19.4 5/23/2014 1292.61 66.62938 5/23/2014 19.4 66.62938
5/26/2014 19.4 5/26/2014 1292.74 66.63608 5/26/2014 19.4 66.63608
5/27/2014 19.05 5/27/2014 1263.39 66.31969 5/27/2014 19.05 66.31969
5/28/2014 19.02 5/28/2014 1258.14 66.14826 5/28/2014 19.02 66.14826
5/29/2014 18.96 5/29/2014 1255.6 66.22363 5/29/2014 18.96 66.22363
5/30/2014 18.68 5/30/2014 1250.69 66.95342 5/30/2014 18.68 66.95342
6/2/2014 18.71 6/2/2014 1244 66.48851 6/2/2014 18.71 66.48851
6/3/2014 18.76 6/3/2014 1244.2 66.32196 6/3/2014 18.76 66.32196
6/4/2014 18.76 6/4/2014 1242.8 66.24733 6/4/2014 18.76 66.24733
6/5/2014 19 6/5/2014 1253.29 65.96263 6/5/2014 19 65.96263
6/6/2014 18.97 6/6/2014 1252.23 66.01107 6/6/2014 18.97 66.01107
6/9/2014 19.02 6/9/2014 1251.58 65.80336 6/9/2014 19.02 65.80336
6/10/2014 19.12 6/10/2014 1260.49 65.92521 6/10/2014 19.12 65.92521
6/11/2014 19.14 6/11/2014 1260.24 65.84326 6/11/2014 19.14 65.84326
6/12/2014 19.49 6/12/2014 1272.86 65.30836 6/12/2014 19.49 65.30836
6/13/2014 19.62 6/13/2014 1276.5 65.06116 6/13/2014 19.62 65.06116
6/16/2014 19.6 6/16/2014 1271.29 64.86173 6/16/2014 19.6 64.86173
6/17/2014 19.69 6/17/2014 1271.19 64.56018 6/17/2014 19.69 64.56018
6/18/2014 19.86 6/18/2014 1277.5 64.32528 6/18/2014 19.86 64.32528
6/19/2014 20.7 6/19/2014 1319.7 63.75362 6/19/2014 20.7 63.75362
6/20/2014 20.85 6/20/2014 1314.32 63.03693 6/20/2014 20.85 63.03693
6/23/2014 20.83 6/23/2014 1317.79 63.26404 6/23/2014 20.83 63.26404
6/24/2014 20.87 6/24/2014 1317.6 63.13368 6/24/2014 20.87 63.13368
6/25/2014 20.98 6/25/2014 1319 62.8694 6/25/2014 20.98 62.8694
6/26/2014 21.05 6/26/2014 1317.6 62.59382 6/26/2014 21.05 62.59382
6/27/2014 21.01 6/27/2014 1315.04 62.59115 6/27/2014 21.01 62.59115
6/30/2014 20.97 6/30/2014 1327.19 63.28993 6/30/2014 20.97 63.28993
7/1/2014 21.01 7/1/2014 1325.44 63.08614 7/1/2014 21.01 63.08614
7/2/2014 21.09 7/2/2014 1326.19 62.8824 7/2/2014 21.09 62.8824
7/3/2014 21.09 7/3/2014 1319.49 62.56472 7/3/2014 21.09 62.56472
7/4/2014 21.13 7/4/2014 1320.05 62.47279 7/4/2014 21.13 62.47279
7/7/2014 21.04 7/7/2014 1319.89 62.73241 7/7/2014 21.04 62.73241
7/8/2014 21 7/8/2014 1318.6 62.79048 7/8/2014 21 62.79048
7/9/2014 21.05 7/9/2014 1325.6 62.97387 7/9/2014 21.05 62.97387
7/10/2014 21.39 7/10/2014 1334.9 62.40767 7/10/2014 21.39 62.40767
7/11/2014 21.39 7/11/2014 1337.84 62.54511 7/11/2014 21.39 62.54511
7/14/2014 20.88 7/14/2014 1306.84 62.58812 7/14/2014 20.88 62.58812
7/15/2014 20.65 7/15/2014 1294.1 62.66828 7/15/2014 20.65 62.66828
7/16/2014 20.67 7/16/2014 1298.87 62.83841 7/16/2014 20.67 62.83841
7/17/2014 21.06 7/17/2014 1317.3 62.54986 7/17/2014 21.06 62.54986
7/18/2014 20.8 7/18/2014 1310.59 63.00913 7/18/2014 20.8 63.00913
7/21/2014 20.89 7/21/2014 1311.59 62.78554 7/21/2014 20.89 62.78554
7/22/2014 20.88 7/22/2014 1307 62.59579 7/22/2014 20.88 62.59579
7/23/2014 20.87 7/23/2014 1303.84 62.47437 7/23/2014 20.87 62.47437
7/24/2014 20.31 7/24/2014 1293 63.66322 7/24/2014 20.31 63.66322
7/25/2014 20.67 7/25/2014 1307.79 63.26996 7/25/2014 20.67 63.26996
7/28/2014 20.58 7/28/2014 1303.99 63.362 7/28/2014 20.58 63.362
7/29/2014 20.52 7/29/2014 1298.1 63.26023 7/29/2014 20.52 63.26023
7/30/2014 20.59 7/30/2014 1294.7 62.88004 7/30/2014 20.59 62.88004
7/31/2014 20.35 7/31/2014 1282.09 63.00197 7/31/2014 20.35 63.00197
8/1/2014 20.28 8/1/2014 1293.6 63.78698 8/1/2014 20.28 63.78698
8/4/2014 20.16 8/4/2014 1288.04 63.89087 8/4/2014 20.16 63.89087
8/5/2014 19.69 8/5/2014 1287.74 65.40071 8/5/2014 19.69 65.40071
8/6/2014 20.01 8/6/2014 1305.99 65.26687 8/6/2014 20.01 65.26687
8/7/2014 19.91 8/7/2014 1313.2 65.95681 8/7/2014 19.91 65.95681
8/8/2014 19.91 8/8/2014 1309.34 65.76293 8/8/2014 19.91 65.76293
8/11/2014 20.01 8/11/2014 1307.84 65.35932 8/11/2014 20.01 65.35932
8/12/2014 19.85 8/12/2014 1308.34 65.91134 8/12/2014 19.85 65.91134
8/13/2014 19.82 8/13/2014 1312.36 66.21393 8/13/2014 19.82 66.21393
8/14/2014 19.79 8/14/2014 1312.74 66.3335 8/14/2014 19.79 66.3335
8/15/2014 19.59 8/15/2014 1304.39 66.58448 8/15/2014 19.59 66.58448
8/18/2014 19.63 8/18/2014 1297.19 66.08201 8/18/2014 19.63 66.08201
8/19/2014 19.43 8/19/2014 1295.29 66.66444 8/19/2014 19.43 66.66444
8/20/2014 19.45 8/20/2014 1291.94 66.42365 8/20/2014 19.45 66.42365
 8/21/2014 19.41 8/21/2014 1276.99 65.79031 8/21/2014 19.41 65.79031
8/22/2014 19.4 8/22/2014 1280.83 66.02216 8/22/2014 19.4 66.02216
8/25/2014 19.34 8/25/2014 1276.34 65.99483 8/25/2014 19.34 65.99483
8/26/2014 19.34 8/26/2014 1280.64 66.21717 8/26/2014 19.34 66.21717
8/27/2014 19.42 8/27/2014 1282.45 66.03759 8/27/2014 19.42 66.03759
8/28/2014 19.55 8/28/2014 1289.74 65.97136 8/28/2014 19.55 65.97136
8/29/2014 19.43 8/29/2014 1287.07 66.24137 8/29/2014 19.43 66.24137
9/1/2014 19.45 9/1/2014 1287.04 66.17172 9/1/2014 19.45 66.17172
9/2/2014 19.1 9/2/2014 1265.4 66.25131 9/2/2014 19.1 66.25131
9/3/2014 19.13 9/3/2014 1268.57 66.31312 9/3/2014 19.13 66.31312
9/4/2014 19 9/4/2014 1260.84 66.36 9/4/2014 19 66.36
9/5/2014 19.14 9/5/2014 1268.59 66.27952 9/5/2014 19.14 66.27952
9/8/2014 18.99 9/8/2014 1255.49 66.11322 9/8/2014 18.99 66.11322
9/9/2014 19.03 9/9/2014 1255.94 65.99789 9/9/2014 19.03 65.99789
9/10/2014 18.9 9/10/2014 1248.4 66.05291 9/10/2014 18.9 66.05291
9/11/2014 18.64 9/11/2014 1240.49 66.54989 9/11/2014 18.64 66.54989
9/12/2014 18.57 9/12/2014 1228.13 66.13516 9/12/2014 18.57 66.13516
9/15/2014 18.57 9/15/2014 1232.74 66.38341 9/15/2014 18.57 66.38341
9/16/2014 18.7 9/16/2014 1234.94 66.03957 9/16/2014 18.7 66.03957
9/17/2014 18.47 9/17/2014 1222.99 66.21494 9/17/2014 18.47 66.21494
9/18/2014 18.47 9/18/2014 1225.19 66.33405 9/18/2014 18.47 66.33405
9/19/2014 17.79 9/19/2014 1216.05 68.35582 9/19/2014 17.79 68.35582
9/22/2014 17.7 9/22/2014 1214.69 68.62655 9/22/2014 17.7 68.62655
9/23/2014 17.74 9/23/2014 1222.69 68.92277 9/23/2014 17.74 68.92277
9/24/2014 17.65 9/24/2014 1216.69 68.93427 9/24/2014 17.65 68.93427
9/25/2014 17.46 9/25/2014 1222.44 70.01374 9/25/2014 17.46 70.01374
9/26/2014 17.61 9/26/2014 1219.01 69.2226 9/26/2014 17.61 69.2226
9/29/2014 17.46 9/29/2014 1215.69 69.62714 9/29/2014 17.46 69.62714
9/30/2014 16.94 9/30/2014 1208.74 71.35419 9/30/2014 16.94 71.35419
10/1/2014 17.14 10/1/2014 1213.39 70.79288 10/1/2014 17.14 70.79288
10/2/2014 17.05 10/2/2014 1213.3 71.16129 10/2/2014 17.05 71.16129
10/3/2014 16.8 10/3/2014 1190.7 70.875 10/3/2014 16.8 70.875
10/6/2014 17.29 10/6/2014 1206.65 69.7889 10/6/2014 17.29 69.7889
10/7/2014 17.14 10/7/2014 1208.74 70.52159 10/7/2014 17.14 70.52159
10/8/2014 17.34 10/8/2014 1221.2 70.42676 10/8/2014 17.34 70.42676
10/9/2014 17.3 10/9/2014 1223.75 70.73699 10/9/2014 17.3 70.73699
10/10/2014 17.34 10/10/2014 1222.98 70.52941 10/10/2014 17.34 70.52941
10/13/2014 17.45 10/13/2014 1236.8 70.87679 10/13/2014 17.45 70.87679
10/14/2014 17.42 10/14/2014 1232.35 70.7434 10/14/2014 17.42 70.7434
10/15/2014 17.4 10/15/2014 1240.57 71.29712 10/15/2014 17.4 71.29712
10/16/2014 17.32 10/16/2014 1238.7 71.51848 10/16/2014 17.32 71.51848
10/17/2014 17.23 10/17/2014 1237.69 71.83342 10/17/2014 17.23 71.83342
10/20/2014 17.38 10/20/2014 1246.1 71.69735 10/20/2014 17.38 71.69735
10/21/2014 17.5 10/21/2014 1249.14 71.37943 10/21/2014 17.5 71.37943
10/22/2014 17.07 10/22/2014 1240.55 72.67428 10/22/2014 17.07 72.67428
10/23/2014 17.15 10/23/2014 1231.89 71.83032 10/23/2014 17.15 71.83032
10/24/2014 17.13 10/24/2014 1230.96 71.85989 10/24/2014 17.13 71.85989
10/27/2014 17.08 10/27/2014 1225.14 71.72951 10/27/2014 17.08 71.72951
10/28/2014 17.15 10/28/2014 1227.7 71.58601 10/28/2014 17.15 71.58601
10/29/2014 17.04 10/29/2014 1211.54 71.09977 10/29/2014 17.04 71.09977
10/30/2014 16.42 10/30/2014 1198.64 72.99878 10/30/2014 16.42 72.99878
10/31/2014 16.14 10/31/2014 1173.92 72.73358 10/31/2014 16.14 72.73358
11/3/2014 16.11 11/3/2014 1164.88 72.30788 11/3/2014 16.11 72.30788
11/4/2014 15.99 11/4/2014 1167.9 73.0394 11/4/2014 15.99 73.0394
11/5/2014 15.33 11/5/2014 1141.1 74.43575 11/5/2014 15.33 74.43575
11/6/2014 15.37 11/6/2014 1140.9 74.22902 11/6/2014 15.37 74.22902
11/7/2014 15.72 11/7/2014 1176.25 74.82506 11/7/2014 15.72 74.82506
11/10/2014 15.57 11/10/2014 1150.13 73.86834 11/10/2014 15.57 73.86834
11/11/2014 15.68 11/11/2014 1164.4 74.2602 11/11/2014 15.68 74.2602
11/12/2014 15.63 11/12/2014 1160.45 74.24504 11/12/2014 15.63 74.24504
11/13/2014 15.6 11/13/2014 1161.58 74.46026 11/13/2014 15.6 74.46026
11/14/2014 16.26 11/14/2014 1187.85 73.05351 11/14/2014 16.26 73.05351
11/17/2014 16.1 11/17/2014 1186.24 73.6795 11/17/2014 16.1 73.6795
11/18/2014 16.16 11/18/2014 1197.25 74.08725 11/18/2014 16.16 74.08725
11/19/2014 16.1 11/19/2014 1182.83 73.4677 11/19/2014 16.1 73.4677
11/20/2014 16.22 11/20/2014 1193.44 73.57829 11/20/2014 16.22 73.57829
11/21/2014 16.39 11/21/2014 1201.09 73.28188 11/21/2014 16.39 73.28188
11/24/2014 16.43 11/24/2014 1197.1 72.86062 11/24/2014 16.43 72.86062
11/25/2014 16.65 11/25/2014 1200.69 72.11351 11/25/2014 16.65 72.11351
11/26/2014 16.47 11/26/2014 1197.59 72.71342 11/26/2014 16.47 72.71342
11/27/2014 16.21 11/27/2014 1191.25 73.48859 11/27/2014 16.21 73.48859
11/28/2014 15.41 11/28/2014 1167.04 75.73264 11/28/2014 15.41 75.73264
12/1/2014 16.42 12/1/2014 1210.43 73.71681 12/1/2014 16.42 73.71681
12/2/2014 16.43 12/2/2014 1198.56 72.94949 12/2/2014 16.43 72.94949
12/3/2014 16.39 12/3/2014 1209.19 73.77608 12/3/2014 16.39 73.77608
12/4/2014 16.41 12/4/2014 1205.32 73.45033 12/4/2014 16.41 73.45033
12/5/2014 16.25 12/5/2014 1191.64 73.33169 12/5/2014 16.25 73.33169
12/8/2014 16.33 12/8/2014 1202.8 73.65585 12/8/2014 16.33 73.65585
12/9/2014 17.04 12/9/2014 1230.39 72.20599 12/9/2014 17.04 72.20599
12/10/2014 17.05 12/10/2014 1226.7 71.94721 12/10/2014 17.05 71.94721
12/11/2014 17.08 12/11/2014 1227.55 71.87061 12/11/2014 17.08 71.87061
12/12/2014 16.98 12/12/2014 1222.21 71.97939 12/12/2014 16.98 71.97939
12/15/2014 16.12 12/15/2014 1192.21 73.95844 12/15/2014 16.12 73.95844
12/16/2014 15.67 12/16/2014 1196.21 76.33759 12/16/2014 15.67 76.33759
12/17/2014 15.69 12/17/2014 1188.2 75.72976 12/17/2014 15.69 75.72976
12/18/2014 15.85 12/18/2014 1197.65 75.56151 12/18/2014 15.85 75.56151
12/19/2014 16.03 12/19/2014 1195.35 74.56956 12/19/2014 16.03 74.56956
12/22/2014 15.62 12/22/2014 1174.66 75.2023 12/22/2014 15.62 75.2023
12/23/2014 15.67 12/23/2014 1175.2 74.99681 12/23/2014 15.67 74.99681
12/24/2014 15.68 12/24/2014 1173.3 74.82781 12/24/2014 15.68 74.82781
12/25/2014 15.7 12/25/2014 1173.6 74.75159 12/25/2014 15.7 74.75159
12/26/2014 16.01 12/26/2014 1194.65 74.61899 12/26/2014 16.01 74.61899
12/29/2014 15.75 12/29/2014 1182.71 75.0927 12/29/2014 15.75 75.0927
12/30/2014 16.26 12/30/2014 1199.86 73.79213 12/30/2014 16.26 73.79213
12/31/2014 15.66 12/31/2014 1183.55 75.57791 12/31/2014 15.66 75.57791
1/1/2015 15.64 1/1/2015 1181.6 75.54987 1/1/2015 15.64 75.54987
1/2/2015 15.73 1/2/2015 1188.68 75.56771 1/2/2015 15.73 75.56771
1/5/2015 16.14 1/5/2015 1203.7 74.57869 1/5/2015 16.14 74.57869
1/6/2015 16.51 1/6/2015 1218.45 73.80073 1/6/2015 16.51 73.80073
1/7/2015 16.48 1/7/2015 1210.05 73.42536 1/7/2015 16.48 73.42536
1/8/2015 16.31 1/8/2015 1208.63 74.10362 1/8/2015 16.31 74.10362
1/9/2015 16.49 1/9/2015 1222.65 74.14494 1/9/2015 16.49 74.14494
1/12/2015 16.53 1/12/2015 1233.26 74.60738 1/12/2015 16.53 74.60738
1/13/2015 17 1/13/2015 1230.36 72.37412 1/13/2015 17 72.37412
1/14/2015 16.83 1/14/2015 1229.55 73.05704 1/14/2015 16.83 73.05704
1/15/2015 16.88 1/15/2015 1261.16 74.71327 1/15/2015 16.88 74.71327
1/16/2015 17.74 1/16/2015 1279.81 72.14262 1/16/2015 17.74 72.14262
1/19/2015 17.65 1/19/2015 1276.7 72.33428 1/19/2015 17.65 72.33428
1/20/2015 17.93 1/20/2015 1293.56 72.14501 1/20/2015 17.93 72.14501
1/21/2015 18.11 1/21/2015 1293.06 71.40034 1/21/2015 18.11 71.40034
1/22/2015 18.29 1/22/2015 1301.23 71.14434 1/22/2015 18.29 71.14434
1/23/2015 18.25 1/23/2015 1294.15 70.91233 1/23/2015 18.25 70.91233
1/26/2015 17.87 1/26/2015 1280.86 71.67655 1/26/2015 17.87 71.67655
1/27/2015 18.02 1/27/2015 1292.08 71.70255 1/27/2015 18.02 71.70255
1/28/2015 17.95 1/28/2015 1284.35 71.55153 1/28/2015 17.95 71.55153
1/29/2015 16.92 1/29/2015 1256.5 74.26123 1/29/2015 16.92 74.26123
1/30/2015 17.22 1/30/2015 1282.8 74.49477 1/30/2015 17.22 74.49477
2/2/2015 17.2 2/2/2015 1274.69 74.10988 2/2/2015 17.2 74.10988
2/3/2015 17.28 2/3/2015 1259.71 72.89988 2/3/2015 17.28 72.89988
2/4/2015 17.36 2/4/2015 1269.65 73.13652 2/4/2015 17.36 73.13652
2/5/2015 17.25 2/5/2015 1264.4 73.29855 2/5/2015 17.25 73.29855
2/6/2015 16.69 2/6/2015 1233.22 73.88975 2/6/2015 16.69 73.88975
2/9/2015 16.98 2/9/2015 1238.93 72.96408 2/9/2015 16.98 72.96408
2/10/2015 16.9 2/10/2015 1233.8 73.00592 2/10/2015 16.9 73.00592
2/11/2015 16.76 2/11/2015 1218.66 72.71241 2/11/2015 16.76 72.71241
2/12/2015 16.82 2/12/2015 1222.2 72.6635 2/12/2015 16.82 72.6635
2/13/2015 17.29 2/13/2015 1229.2 71.09312 2/13/2015 17.29 71.09312
2/16/2015 17.2 2/16/2015 1231.1 71.57558 2/16/2015 17.2 71.57558
2/17/2015 16.49 2/17/2015 1209 73.31716 2/17/2015 16.49 73.31716
2/18/2015 16.48 2/18/2015 1212.61 73.5807 2/18/2015 16.48 73.5807
2/19/2015 16.36 2/19/2015 1207.05 73.78056 2/19/2015 16.36 73.78056
2/20/2015 16.23 2/20/2015 1201.91 74.05484 2/20/2015 16.23 74.05484
2/23/2015 16.29 2/23/2015 1201.42 73.752 2/23/2015 16.29 73.752
2/24/2015 16.21 2/24/2015 1199.51 73.99815 2/24/2015 16.21 73.99815
2/25/2015 16.55 2/25/2015 1204.4 72.77341 2/25/2015 16.55 72.77341
2/26/2015 16.52 2/26/2015 1208.3 73.14165 2/26/2015 16.52 73.14165
2/27/2015 16.6 2/27/2015 1212.55 73.04518 2/27/2015 16.6 73.04518
3/2/2015 16.35 3/2/2015 1206.7 73.80428 3/2/2015 16.35 73.80428
3/3/2015 16.23 3/3/2015 1203.31 74.1411 3/3/2015 16.23 74.1411
3/4/2015 16.19 3/4/2015 1199.45 74.08586 3/4/2015 16.19 74.08586
3/5/2015 16.16 3/5/2015 1198.2 74.14604 3/5/2015 16.16 74.14604
3/6/2015 15.86 3/6/2015 1166.72 73.56368 3/6/2015 15.86 73.56368
3/9/2015 15.72 3/9/2015 1166.55 74.20802 3/9/2015 15.72 74.20802
3/10/2015 15.61 3/10/2015 1161.18 74.38694 3/10/2015 15.61 74.38694
3/11/2015 15.46 3/11/2015 1154.05 74.64748 3/11/2015 15.46 74.64748
3/12/2015 15.57 3/12/2015 1153.3 74.07193 3/12/2015 15.57 74.07193
3/13/2015 15.63 3/13/2015 1158.73 74.135 3/13/2015 15.63 74.135
3/16/2015 15.61 3/16/2015 1153.84 73.91672 3/16/2015 15.61 73.91672
3/17/2015 15.51 3/17/2015 1148.55 74.05222 3/17/2015 15.51 74.05222
3/18/2015 15.89 3/18/2015 1166.75 73.42668 3/18/2015 15.89 73.42668
3/19/2015 16.1 3/19/2015 1170.9 72.72671 3/19/2015 16.1 72.72671
3/20/2015 16.73 3/20/2015 1182.18 70.66229 3/20/2015 16.73 70.66229
3/23/2015 16.949 3/23/2015 1189.07 70.15576 3/23/2015 16.949 70.15576
3/24/2015 16.909 3/24/2015 1192.6 70.53049 3/24/2015 16.909 70.53049
3/25/2015 16.91 3/25/2015 1195.15 70.67711 3/25/2015 16.91 70.67711
3/26/2015 17.07 3/26/2015 1203.98 70.53193 3/26/2015 17.07 70.53193
3/27/2015 16.95 3/27/2015 1198.8 70.72566 3/27/2015 16.95 70.72566
3/30/2015 16.67 3/30/2015 1185.8 71.13377 3/30/2015 16.67 71.13377
3/31/2015 16.62 3/31/2015 1183.1 71.18532 3/31/2015 16.62 71.18532
4/1/2015 16.89 4/1/2015 1204 71.28478 4/1/2015 16.89 71.28478
4/2/2015 16.71 4/2/2015 1201.84 71.9234 4/2/2015 16.71 71.9234
4/3/2015 17 4/3/2015 1210.15 71.18529 4/3/2015 17 71.18529
4/6/2015 16.97 4/6/2015 1214.3 71.55569 4/6/2015 16.97 71.55569
4/7/2015 16.81 4/7/2015 1208.2 71.87388 4/7/2015 16.81 71.87388
4/8/2015 16.45 4/8/2015 1202.4 73.09422 4/8/2015 16.45 73.09422
4/9/2015 16.11 4/9/2015 1194.46 74.14401 4/9/2015 16.11 74.14401
4/10/2015 16.43 4/10/2015 1207.65 73.50274 4/10/2015 16.43 73.50274
4/13/2015 16.31 4/13/2015 1198.27 73.46842 4/13/2015 16.31 73.46842
4/14/2015 16.11 4/14/2015 1193.08 74.05835 4/14/2015 16.11 74.05835
4/15/2015 16.31 4/15/2015 1201.65 73.67566 4/15/2015 16.31 73.67566
4/16/2015 16.25 4/16/2015 1197.15 73.67077 4/16/2015 16.25 73.67077
4/17/2015 16.22 4/17/2015 1204.15 74.23859 4/17/2015 16.22 74.23859
4/20/2015 15.9 4/20/2015 1196.1 75.22642 4/20/2015 15.9 75.22642
4/21/2015 15.98 4/21/2015 1202.28 75.23655 4/21/2015 15.98 75.23655
4/22/2015 15.77 4/22/2015 1186.9 75.26316 4/22/2015 15.77 75.26316
4/23/2015 15.87 4/23/2015 1193.6 75.21109 4/23/2015 15.87 75.21109
4/24/2015 15.69 4/24/2015 1178.87 75.13512 4/24/2015 15.69 75.13512
4/27/2015 16.37 4/27/2015 1201.55 73.39951 4/27/2015 16.37 73.39951
4/28/2015 16.59 4/28/2015 1211.6 73.03195 4/28/2015 16.59 73.03195
4/29/2015 16.59 4/29/2015 1204.3 72.59192 4/29/2015 16.59 72.59192
4/30/2015 16.12 4/30/2015 1183.85 73.43983 4/30/2015 16.12 73.43983
5/1/2015 16.14 5/1/2015 1178.1 72.99257 5/1/2015 16.14 72.99257
5/4/2015 16.39 5/4/2015 1187.8 72.47102 5/4/2015 16.39 72.47102
5/5/2015 16.53 5/5/2015 1192.83 72.16152 5/5/2015 16.53 72.16152
5/6/2015 16.5 5/6/2015 1191.3 72.2 5/6/2015 16.5 72.2
5/7/2015 16.31 5/7/2015 1184.3 72.61189 5/7/2015 16.31 72.61189
5/8/2015 16.43 5/8/2015 1187.65 72.28545 5/8/2015 16.43 72.28545
5/11/2015 16.29 5/11/2015 1183.7 72.66421 5/11/2015 16.29 72.66421
5/12/2015 16.52 5/12/2015 1193.15 72.22458 5/12/2015 16.52 72.22458
5/13/2015 17.13 5/13/2015 1215.23 70.94162 5/13/2015 17.13 70.94162
5/14/2015 17.43 5/14/2015 1221.12 70.05852 5/14/2015 17.43 70.05852
5/15/2015 17.5 5/15/2015 1223.1 69.89143 5/15/2015 17.5 69.89143
5/18/2015 17.67 5/18/2015 1225.24 69.34012 5/18/2015 17.67 69.34012
5/19/2015 17.04 5/19/2015 1207.34 70.85329 5/19/2015 17.04 70.85329
5/20/2015 17.08 5/20/2015 1209.17 70.7945 5/20/2015 17.08 70.7945
5/21/2015 17.13 5/21/2015 1205.95 70.39988 5/21/2015 17.13 70.39988
5/22/2015 17.11 5/22/2015 1205.88 70.47808 5/22/2015 17.11 70.47808
5/25/2015 17.12 5/25/2015 1206.8 70.49065 5/25/2015 17.12 70.49065
5/26/2015 16.71 5/26/2015 1186.55 71.00838 5/26/2015 16.71 71.00838
5/27/2015 16.67 5/27/2015 1187.4 71.22975 5/27/2015 16.67 71.22975
5/28/2015 16.67 5/28/2015 1187.7 71.24775 5/28/2015 16.67 71.24775
5/29/2015 16.695 5/29/2015 1189.75 71.26385 5/29/2015 16.695 71.26385
6/1/2015 16.7 6/1/2015 1188.65 71.17665 6/1/2015 16.7 71.17665
6/2/2015 16.75 6/2/2015 1193.34 71.24418 6/2/2015 16.75 71.24418
6/3/2015 16.52 6/3/2015 1184.75 71.7161 6/3/2015 16.52 71.7161
6/4/2015 16.06 6/4/2015 1176.05 73.22852 6/4/2015 16.06 73.22852
6/5/2015 16.06 6/5/2015 1171.25 72.92964 6/5/2015 16.06 72.92964
6/8/2015 15.9125 6/8/2015 1173.45 73.74391 6/8/2015 15.9125 73.74391
6/9/2015 15.94 6/9/2015 1176.2 73.78921 6/9/2015 15.94 73.78921
6/10/2015 15.995 6/10/2015 1185.1 74.0919 6/10/2015 15.995 74.0919
6/11/2015 16.03 6/11/2015 1181.8 73.72427 6/11/2015 16.03 73.72427
6/12/2015 15.92 6/12/2015 1180.3 74.13945 6/12/2015 15.92 74.13945
6/15/2015 16.09 6/15/2015 1185.9 73.70416 6/15/2015 16.09 73.70416
6/16/2015 16.01 6/16/2015 1181.45 73.7945 6/16/2015 16.01 73.7945
6/17/2015 16.1 6/17/2015 1185.05 73.60559 6/17/2015 16.1 73.60559
6/18/2015 16.1433 6/18/2015 1201.04 74.39867 6/18/2015 16.1433 74.39867
6/19/2015 16.07 6/19/2015 1199.76 74.65837 6/19/2015 16.07 74.65837
6/22/2015 16.1 6/22/2015 1184.7 73.58385 6/22/2015 16.1 73.58385
6/23/2015 15.76 6/23/2015 1177.94 74.74238 6/23/2015 15.76 74.74238
6/24/2015 15.93 6/24/2015 1174.8 73.74765 6/24/2015 15.93 73.74765
6/25/2015 15.84 6/25/2015 1172.83 74.0423 6/25/2015 15.84 74.0423
6/26/2015 15.76 6/26/2015 1174.58 74.52919 6/26/2015 15.76 74.52919
6/29/2015 15.75 6/29/2015 1179.95 74.91746 6/29/2015 15.75 74.91746
6/30/2015 15.74 6/30/2015 1172.2 74.47268 6/30/2015 15.74 74.47268
7/1/2015 15.53 7/1/2015 1168.5 75.24147 7/1/2015 15.53 75.24147
 7/2/2015 15.69 7/2/2015 1165.75 74.29892 7/2/2015 15.69 74.29892
7/3/2015 15.67 7/3/2015 1167.44 74.50159 7/3/2015 15.67 74.50159
7/6/2015 15.73 7/6/2015 1169.65 74.35791 7/6/2015 15.73 74.35791
7/7/2015 15.04 7/7/2015 1155.15 76.80519 7/7/2015 15.04 76.80519
7/8/2015 15.13 7/8/2015 1157.85 76.52677 7/8/2015 15.13 76.52677
7/9/2015 15.37 7/9/2015 1159.15 75.4164 7/9/2015 15.37 75.4164
7/10/2015 15.59 7/10/2015 1163.56 74.63503 7/10/2015 15.59 74.63503
7/13/2015 15.5 7/13/2015 1157.6 74.68387 7/13/2015 15.5 74.68387
7/14/2015 15.34 7/14/2015 1155.03 75.29531 7/14/2015 15.34 75.29531
7/15/2015 15.09 7/15/2015 1149.25 76.15971 7/15/2015 15.09 76.15971
7/16/2015 14.97 7/16/2015 1144.65 76.46293 7/16/2015 14.97 76.46293
7/17/2015 14.86 7/17/2015 1133.6 76.28533 7/17/2015 14.86 76.28533
7/20/2015 14.65 7/20/2015 1096.55 74.84983 7/20/2015 14.65 74.84983
7/21/2015 14.83 7/21/2015 1101.01 74.24208 7/21/2015 14.83 74.24208
7/22/2015 14.78 7/22/2015 1092.95 73.9479 7/22/2015 14.78 73.9479
7/23/2015 14.65 7/23/2015 1090.4 74.43003 7/23/2015 14.65 74.43003
7/27/2015 14.54 7/27/2015 1094.02 75.24209 7/27/2015 14.54 75.24209
7/28/2015 14.67 7/28/2015 1094.95 74.63872 7/28/2015 14.67 74.63872
7/29/2015 14.7367 7/29/2015 1096.31 74.39319 7/29/2015 14.7367 74.39319
7/30/2015 14.65 7/30/2015 1087.49 74.2314 7/30/2015 14.65 74.2314
7/31/2015 14.77 7/31/2015 1095.4 74.16385 7/31/2015 14.77 74.16385
8/3/2015 14.48 8/3/2015 1085.75 74.98273 8/3/2015 14.48 74.98273
8/4/2015 14.58 8/4/2015 1087 74.55418 8/4/2015 14.58 74.55418
8/5/2015 14.56 8/5/2015 1084.65 74.49519 8/5/2015 14.56 74.49519
8/6/2015 14.575 8/6/2015 1089.01 74.71767 8/6/2015 14.575 74.71767
8/7/2015 14.835 8/7/2015 1093.8 73.73104 8/7/2015 14.835 73.73104
8/10/2015 15.21 8/10/2015 1104.11 72.59106 8/10/2015 15.21 72.59106
8/11/2015 15.275 8/11/2015 1108.61 72.57676 8/11/2015 15.275 72.57676
8/12/2015 15.485 8/12/2015 1124.9 72.64449 8/12/2015 15.485 72.64449
8/13/2015 15.415 8/13/2015 1114.65 72.30944 8/13/2015 15.415 72.30944
8/14/2015 15.205 8/14/2015 1113.7 73.24564 8/14/2015 15.205 73.24564
8/17/2015 15.31 8/17/2015 1117.26 72.97583 8/17/2015 15.31 72.97583
8/18/2015 14.86 8/18/2015 1117.61 75.20929 8/18/2015 14.86 75.20929
8/19/2015 15.29 8/19/2015 1134.06 74.17005 8/19/2015 15.29 74.17005
8/20/2015 15.55 8/20/2015 1152.76 74.13248 8/20/2015 15.55 74.13248
8/21/2015 15.3 8/21/2015 1160.65 75.85948 8/21/2015 15.3 75.85948
8/24/2015 14.78 8/24/2015 1154.65 78.12246 8/24/2015 14.78 78.12246
8/25/2015 14.69 8/25/2015 1140.25 77.62083 8/25/2015 14.69 77.62083
8/26/2015 14.11 8/26/2015 1125.15 79.74132 8/26/2015 14.11 79.74132
8/27/2015 14.48 8/27/2015 1125.31 77.71479 8/27/2015 14.48 77.71479
8/28/2015 14.59 8/28/2015 1133.56 77.69432 8/28/2015 14.59 77.69432
8/31/2015 14.6 8/31/2015 1134.1 77.67808 8/31/2015 14.6 77.67808
9/1/2015 14.57 9/1/2015 1139.7 78.22237 9/1/2015 14.57 78.22237
9/2/2015 14.7 9/2/2015 1133.65 77.11905 9/2/2015 14.7 77.11905
9/3/2015 14.77 9/3/2015 1124.85 76.15775 9/3/2015 14.77 76.15775
 9/4/2015 14.57 9/4/2015 1122.6 77.04873 9/4/2015 14.57 77.04873
9/7/2015 14.55 9/7/2015 1119.1 76.91409 9/7/2015 14.55 76.91409
9/8/2015 14.81 9/8/2015 1121.4 75.71911 9/8/2015 14.81 75.71911
9/9/2015 14.61 9/9/2015 1105.7 75.68104 9/9/2015 14.61 75.68104
9/10/2015 14.67 9/10/2015 1111.15 75.74301 9/10/2015 14.67 75.74301
9/11/2015 14.61 9/11/2015 1107.5 75.80424 9/11/2015 14.61 75.80424
9/14/2015 14.41 9/14/2015 1108.4 76.91881 9/14/2015 14.41 76.91881
9/15/2015 14.39 9/15/2015 1105 76.78944 9/15/2015 14.39 76.78944
9/16/2015 14.89 9/16/2015 1119.15 75.16118 9/16/2015 14.89 75.16118
9/17/2015 15.12 9/17/2015 1131.2 74.81481 9/17/2015 15.12 74.81481
9/18/2015 15.16 9/18/2015 1139 75.13193 9/18/2015 15.16 75.13193
9/21/2015 15.16 9/21/2015 1133.1 74.74274 9/21/2015 15.16 74.74274
9/22/2015 14.72 9/22/2015 1124.6 76.39946 9/22/2015 14.72 76.39946
9/23/2015 14.76 9/23/2015 1130 76.55827 9/23/2015 14.76 76.55827
9/24/2015 15.12 9/24/2015 1153.62 76.29762 9/24/2015 15.12 76.29762
9/25/2015 15.08 9/25/2015 1145.86 75.98541 9/25/2015 15.08 75.98541
9/28/2015 14.56 9/28/2015 1131.65 77.72321 9/28/2015 14.56 77.72321
90
9/29/2015 14.61 9/29/2015 1127.06 77.14306 9/29/2015 14.61 77.14306
9/30/2015 14.51 9/30/2015 1114.6 76.81599 9/30/2015 14.51 76.81599
10/1/2015
80 14.46 10/1/2015 1113.16 76.98202 10/1/2015 14.46 76.98202
10/2/2015 15.24 10/2/2015 1137.74 74.65486 10/2/2015 15.24 74.65486
10/5/2015 15.61 10/5/2015 1135.6 72.74824 10/5/2015 15.61 72.74824
70
10/6/2015 15.87 10/6/2015 1146.7 72.25583 10/6/2015 15.87 72.25583
10/7/2015 16.07 10/7/2015 1145 71.25078 10/7/2015 16.07 71.25078
10/8/2015 15.66 10/8/2015 1138.56 72.70499 10/8/2015 15.66 72.70499
60
10/9/2015 15.82 10/9/2015 1157.13 73.14349 10/9/2015 15.82 73.14349
10/12/2015 15.82 10/12/2015 1163.6 73.55247 10/12/2015 15.82 73.55247
10/13/2015
50 15.89 10/13/2015 1168.4 73.53052 10/13/2015 15.89 73.53052
10/14/2015 16.12 10/14/2015 1184.81 73.49939 10/14/2015 16.12 73.49939
10/15/2015 16.08 10/15/2015 1182.7 73.551 10/15/2015 16.08 73.551
40
10/16/2015 16.04 10/16/2015 1176.9 73.37282 10/16/2015 16.04 73.37282
10/19/2015 15.82 10/19/2015 1170.3 73.97598 10/19/2015 15.82 73.97598
10/20/2015
30 15.88 10/20/2015 1175.7 74.03652 10/20/2015 15.88 74.03652
10/21/2015 15.68 10/21/2015 1166.7 74.40689 10/21/2015 15.68 74.40689
10/22/2015 15.81 10/22/2015 1165.65 73.72865 10/22/2015 15.81 73.72865
20
10/23/2015 15.8 10/23/2015 1163.86 73.66203 10/23/2015 15.8 73.66203
10/26/2015 15.83 10/26/2015 1162.8 73.45546 10/26/2015 15.83 73.45546
10/27/2015 15.84 10/27/2015 1166.55 73.64583 10/27/2015 15.84 73.64583
10
10/28/2015 15.92 10/28/2015 1155.7 72.59422 10/28/2015 15.92 72.59422
10/29/2015 15.56 10/29/2015 1145.51 73.61889 10/29/2015 15.56 73.61889
10/30/2015
0 15.52 10/30/2015 1142 73.58247 10/30/2015 15.52 73.58247
11/2/2015
1/2/1997 15.39
1/2/1999 11/2/2015
1/2/2001 1133.35
1/2/2003 73.64198 11/2/2015
1/2/2005 15.39
1/2/2007 73.64198
1/2/2009 1/2/2011 1/2
11/3/2015 15.27 11/3/2015 1117.21 73.16372 11/3/2015 15.27 73.16372
11/4/2015 15.04 11/4/2015 1107.06 73.60772 11/4/2015 15.04 73.60772
11/5/2015 14.96 11/5/2015 1103.55 73.76671 11/5/2015 14.96 73.76671
11/6/2015 14.73 11/6/2015 1088.26 73.88052 11/6/2015 14.73 73.88052
11/9/2015 14.54 11/9/2015 1091.71 75.08322 11/9/2015 14.54 75.08322
 Silver
G/S ratio

9 1/2/2011 1/2/2013 1/2/2015