Date Open High Low Close

1/2/1991 1027.38 1027.38 999.26 999.26

1/3/1991 983.51 989.08 981.08 982.35
1/7/1991 982.81 1010.77 978.69 1010.77
1/9/1991 1007.66 1013.8 998.09 1008.52
1/11/1991 1000.51 1034.3 997.04 1034.3
1/14/1991 1012.8 1017.98 1004.91 1017.72
1/23/1991 1014.36 1014.36 998.77 1001.38
1/24/1991 991.28 991.28 967.69 971.8
1/25/1991 966.31 966.31 947.14 956.11
1/31/1991 993.54 996.62 981.97 982.32
2/1/1991 987.11 1021.95 983.23 1021.95
2/4/1991 1035.13 1059.2 1035.13 1052.04
2/5/1991 1064.84 1074.46 1062.06 1070.29
2/6/1991 1079.99 1079.99 1056.67 1061.87
2/7/1991 1045.91 1045.91 1023.17 1039.45
2/8/1991 1037.5 1038.35 1030.23 1030.23
2/11/1991 1015.55 1016.11 1010.35 1013.5
2/13/1991 1006.15 1014.28 1002.88 1004.94
2/14/1991 1009.24 1024.89 1009.24 1024.23
2/15/1991 1028.55 1039.78 1028.55 1039.6
2/19/1991 1118.2 1149.89 1112.67 1149.89
2/20/1991 1124.3 1148.32 1124.3 1148.33
2/21/1991 1170.21 1170.82 1147.14 1153.29
2/22/1991 1194.36 1194.36 1177.87 1179.33
2/25/1991 1177.87 1177.87 1177.87 1177.87
2/26/1991 1191.36 1219.68 1191.36 1205.2
2/27/1991 1202.63 1221.55 1196.46 1221.55
2/28/1991 1242.26 1249.36 1220.41 1220.41
3/4/1991 1200.43 1231.29 1191.13 1225.44
3/5/1991 1219.68 1251.07 1219.68 1245.93
3/7/1991 1158.55 1158.55 1137.59 1151.05
3/8/1991 1156.9 1191.05 1154.88 1191.05
3/11/1991 1171.23 1174.72 1158.55 1174.72
3/12/1991 1157.59 1165.9 1151.51 1165.9
3/13/1991 1170.21 1188.91 1160.08 1160.08
3/14/1991 1150.54 1196.48 1150.54 1196.48
3/15/1991 1214.08 1229.79 1204.69 1206.75
3/18/1991 1181.58 1187.85 1170.63 1171.08
3/20/1991 1180.92 1182.72 1169.02 1171.92
3/21/1991 1144.87 1165.44 1144.87 1165.2
3/22/1991 1198.3 1201.8 1171.31 1171.59
3/25/1991 1158.51 1160.66 1152.53 1155.46
3/26/1991 1151.54 1171.2 1151.33 1170.59
3/27/1991 1175.55 1189.87 1167.61 1167.97
 4/1/1991 1179.18 1198.64 1179.18 1193.61
4/2/1991 1204.02 1211.12 1198.1 1209.23
4/3/1991 1217.01 1217.76 1202.54 1202.9
4/4/1991 1194.91 1200.64 1194.91 1197.12
4/5/1991 1212.85 1219.83 1207.18 1218.12
4/8/1991 1222.47 1241.02 1218.07 1238.7
4/9/1991 1250.59 1256.8 1238.84 1240.53
4/11/1991 1239.39 1259.28 1236.84 1259.28
4/12/1991 1279.6 1300.45 1279.6 1288.02
4/15/1991 1306.7 1316.38 1298.91 1302.5
4/16/1991 1299.26 1299.26 1262.98 1274.97
4/18/1991 1260.53 1276.85 1256.14 1271.62
4/19/1991 1278.41 1291.64 1278.41 1283.94
4/22/1991 1273.89 1288.33 1273.78 1287.27
4/23/1991 1273.35 1289.08 1273.35 1276.94
4/24/1991 1270.21 1282.81 1264.76 1274.56
4/25/1991 1291.95 1300.55 1291.95 1296.54
4/26/1991 1304.1 1304.11 1286.46 1286.59
4/29/1991 1275.09 1275.09 1258.88 1267.46
4/30/1991 1263.85 1263.85 1235.11 1235.11
5/3/1991 1269.39 1278.12 1264.39 1272.09
5/6/1991 1264.76 1267.65 1253.21 1255.42
5/7/1991 1239.96 1257.25 1239.96 1255.04
5/8/1991 1272.82 1272.82 1265.77 1266.34
5/9/1991 1254.69 1269.62 1253.69 1260.29
5/10/1991 1278.1 1288.35 1277.92 1288.35
5/13/1991 1296.52 1302.36 1289.13 1289.13
5/14/1991 1283.04 1292.93 1280.18 1292.83
5/16/1991 1297.75 1304.13 1291.13 1291.5
5/17/1991 1308.79 1310.11 1297.61 1297.69
5/20/1991 1289.99 1289.99 1282.12 1284.25
5/21/1991 1293.04 1320.54 1293.04 1320.54
5/23/1991 1295.4 1321.88 1294.24 1314.89
5/27/1991 1315.03 1324.76 1313.31 1317.9
5/30/1991 1337.33 1338.46 1325.02 1335.48
5/31/1991 1308.64 1327.86 1307.34 1307.34
6/3/1991 1302.82 1302.82 1287.34 1287.95
6/4/1991 1289.36 1295 1289.36 1290.07
6/5/1991 1295.54 1295.54 1283.3 1284.81
6/6/1991 1291.34 1291.76 1270.03 1272.97
6/7/1991 1271.27 1271.27 1246.13 1248.31
6/11/1991 1260.17 1263.71 1252.7 1261.64
6/12/1991 1274.39 1291.51 1274.39 1288.25
6/13/1991 1293.42 1296.22 1273.68 1275.15
6/14/1991 1271.43 1293.44 1267.9 1292.81
6/17/1991 1317.09 1323.39 1307.05 1307.22
6/18/1991 1322.13 1335.21 1318.2 1335.21
6/19/1991 1327.7 1331.24 1324.42 1325.46
6/20/1991 1331.33 1341.58 1331.33 1336.75
6/21/1991 1371.85 1372.25 1353.32 1361.72
6/24/1991 1340.2 1340.2 1303.38 1305.33
6/25/1991 1288.91 1303.72 1288.91 1301.85
6/26/1991 1298.61 1301.06 1271.23 1272.54
6/27/1991 1255.14 1290.43 1245.15 1289.94
6/28/1991 1288.25 1292.59 1267.5 1269.91
7/1/1991 1253.08 1275.23 1251.98 1275.23
7/2/1991 1279.88 1293.43 1276.82 1293.67
7/3/1991 1310.2 1327.04 1310.2 1312.87
7/4/1991 1305.44 1306.01 1292.2 1298.66
7/5/1991 1322.89 1359.32 1322.89 1357.32
7/8/1991 1351.17 1385.27 1351.17 1363.99
7/9/1991 1368.31 1381.41 1360.22 1369.06
7/10/1991 1394.97 1404.69 1388.8 1388.8
7/11/1991 1403.96 1438.26 1403.96 1420.75
7/12/1991 1447.64 1456.5 1436.7 1441.85
7/15/1991 1421.77 1421.77 1406.32 1407.35
7/16/1991 1398.95 1432.82 1398.85 1431.75
7/19/1991 1424.94 1455.76 1424.62 1455.48
7/22/1991 1439.75 1441.33 1417.04 1419.31
7/24/1991 1481.95 1488.47 1465.94 1485.76
7/25/1991 1513.88 1561.08 1513.88 1555.43
7/26/1991 1604.23 1630.27 1596.46 1599.98
7/29/1991 1646.53 1679.95 1636.74 1637.7
7/30/1991 1637.36 1650.28 1637.36 1647
7/31/1991 1614 1637.39 1606.79 1632.67
8/1/1991 1647.29 1677.68 1646.54 1649.01
8/2/1991 1703.15 1703.15 1680.62 1680.62
8/5/1991 1664.58 1693.18 1655.13 1680.69
8/7/1991 1685.46 1691.82 1652.17 1657.44
8/8/1991 1623.3 1632.9 1598.85 1632.9
8/9/1991 1658.16 1666.55 1649.73 1663.57
8/12/1991 1659.46 1666.75 1659.46 1664.06
8/13/1991 1688.63 1705.78 1685.03 1687.24
8/14/1991 1699.72 1706.66 1690.47 1705.63
8/16/1991 1724.06 1740.04 1720.31 1727.07
8/19/1991 1755.63 1757.44 1726.81 1749.91
8/20/1991 1723.37 1727.4 1704.21 1709.43
8/21/1991 1692.21 1711.16 1692.21 1707.77
8/22/1991 1768.18 1777.91 1752.3 1752.3
8/23/1991 1755.71 1810.35 1755.71 1802.81
 8/26/1991 1849.41 1861.94 1841.02 1844.82
8/27/1991 1805.17 1818.15 1795.98 1813.68
8/28/1991 1827.9 1847.15 1827.59 1827.59
8/30/1991 1759.26 1806.06 1759.26 1795.99
9/3/1991 1802.43 1804.76 1760.3 1764.36
9/4/1991 1740.93 1762.62 1739.15 1762.62
9/6/1991 1830.34 1833.96 1810.53 1811.54
9/10/1991 1828.17 1833.22 1809.95 1810.71
9/13/1991 1819.64 1861.74 1818.54 1861.74
9/16/1991 1819.56 1916.79 1891.49 1912.35
9/17/1991 1859.02 1878.55 1851.66 1878.55
9/18/1991 1891.51 1918.21 1874.17 1876.62
9/20/1991 1873.64 1873.64 1830.78 1833.44
9/24/1991 1827.13 1827.13 1800.83 1817.26
9/25/1991 1817.95 1837.68 1817.72 1818.52
9/26/1991 1823.07 1823.07 1784.36 1786.92
9/27/1991 1824.73 1870.04 1824.73 1870.04
9/30/1991 1895.96 1916.77 1885.28 1885.28
10/1/1991 1872.69 1872.69 1850.91 1858.45
10/3/1991 1834.03 1834.03 1813.91 1815.62
10/4/1991 1789.63 1802.41 1771.47 1773.15
10/7/1991 1797.94 1805.21 1779.14 1780.25
10/9/1991 1735.87 1735.87 1685.57 1716.53
10/10/1991 1742.33 1752.5 1732.04 1752.5
10/11/1991 1762.33 1777.74 1761.16 1764.5
10/14/1991 1744.12 1744.12 1726.43 1729.3
10/15/1991 1714.18 1724.06 1698.63 1724.06
10/16/1991 1745.76 1779.04 1745.76 1773.47
10/18/1991 1795.39 1803.83 1776.24 1778.91
10/21/1991 1751.88 1751.88 1739.19 1740.53
10/22/1991 1741.06 1764.24 1740.12 1764.24
10/23/1991 1765.66 1779.78 1765.66 1776.25
10/24/1991 1808.52 1811.78 1793.78 1793.78
10/26/1991 1795.61 1805.52 1794.62 1805.52
10/29/1991 1863.75 1893.16 1863.75 1893.16
10/30/1991 1878.1 1897.71 1861.85 1861.85
10/31/1991 1866.96 1893.27 1866.96 1889.84
11/1/1991 1914.12 1917.06 1903.22 1909.8
11/5/1991 1927.18 1927.18 1906.48 1917.96
11/8/1991 1925.13 1928.61 1902.55 1910.81
11/12/1991 1886.54 1897.09 1876.12 1878.82
11/13/1991 1865.95 1881.5 1858.49 1881.5
11/14/1991 1888.55 1904.15 1888.55 1894.67
11/15/1991 1885.14 1885.14 1871.86 1879.69
11/18/1991 1872.66 1885.92 1862.34 1871.32
11/19/1991 1902.88 1924.15 1902.88 1924.15
11/20/1991 1944.55 1955.29 1910.02 1910.59
11/22/1991 1907.34 1907.34 1881.99 1886.56
11/26/1991 1872.9 1890.78 1855.54 1855.94
11/27/1991 1871.32 1877.92 1863.26 1864.39
11/28/1991 1853.53 1877.14 1853.53 1856.34
11/29/1991 1890.77 1903.31 1890.77 1903.31
12/2/1991 1918.61 1920.99 1899.55 1904.26
12/3/1991 1891.31 1893.36 1881.52 1892.84
12/4/1991 1888.9 1895.82 1885.41 1885.44
12/5/1991 1871.86 1876.73 1863.56 1876.73
12/6/1991 1886.1 1899.5 1880.27 1899.11
12/9/1991 1911.82 1917.53 1879.73 1879.73
12/10/1991 1870.45 1875.73 1863.47 1872.45
12/11/1991 1870.92 1874.21 1860.75 1860.75
12/12/1991 1845.19 1860.69 1837.88 1837.88
12/16/1991 1813.28 1825.9 1804.81 1825.45
12/17/1991 1823.51 1837.03 1813.29 1814.67
12/18/1991 1809.73 1835.37 1807.21 1834.78
12/19/1991 1848.2 1876.04 1848.2 1875.67
12/20/1991 1870.23 1895.11 1870.23 1873.28
12/23/1991 1890.69 1915.58 1886.03 1915.12
12/24/1991 1839.18 1946.28 1908.85 1908.85
1/2/1992 1965.68 1973.59 1960.9 1969.16
1/3/1992 2006.66 2007.22 1993.77 1996.5
1/6/1992 2000.49 2005.53 1966.39 1967.55
1/7/1992 1961.46 1963.53 1949.38 1963.53
1/8/1992 1946.95 1953.83 1945.48 1949.31
1/9/1992 1950.99 1976.16 1948.15 1972.53
1/13/1992 1973.51 2006.84 1972.16 1998.88
1/14/1992 1981.87 1998.07 1976.54 1998.07
1/15/1992 2018.15 2024.62 2012.62 2020.18
1/16/1992 2003.31 2021.62 1997.86 2002.6
1/17/1992 2079.23 2118.15 2066.5 2115.89
1/20/1992 2094.54 2114.27 2094.27 2107.07
1/21/1992 2119.35 2157.87 2107.64 2115.71
1/22/1992 2103.58 2135.74 2103.58 2132.82
1/23/1992 2181.9 2184.99 2145.87 2150.41
1/24/1992 2146.61 2153.79 2134.91 2139.33
1/27/1992 2144.03 2181.35 2142.6 2172.11
1/29/1992 2209.45 2214.22 2186.6 2214.22
1/30/1992 2275.13 2300.27 2254.87 2299.77
1/31/1992 2300.1 2329.95 2300.1 2302.54
2/4/1992 2257.09 2278.82 2253.94 2278.72
2/5/1992 2284.84 2289.41 2284.02 2288.43
 2/6/1992 2289.76 2314.32 2289.76 2309.36
2/7/1992 2307.02 2315.2 2193.27 2194.48
2/10/1992 2209.65 2278.4 2209.65 2273.47
2/12/1992 2334.32 2337.75 2298.03 2305.38
2/13/1992 2303.11 2331.22 2303.11 2322.79
2/17/1992 2384.03 2491.68 2384.03 2437.3
2/18/1992 2476.26 2478.44 2402.52 2403.78
2/19/1992 2407.54 2407.54 2350.08 2382.07
2/20/1992 2422.15 2468.97 2414.45 2449.06
2/21/1992 2421.54 2454.89 2417.71 2454.66
2/24/1992 2478.88 2497.97 2467.8 2491.27
2/26/1992 2586.34 2640.53 2586.34 2617.52
2/27/1992 2674.86 2754.06 2674.86 2741.73
2/28/1992 2785.2 2787.6 2759.11 2759.22
2/29/1992 2883.94 3049.9 2883.94 3017.68
3/2/1992 3273.47 3333.25 3273.47 3333.25
3/3/1992 3323.6 3479.33 3314.53 3472.78
3/10/1992 3480.74 3480.74 3261 3316.03
3/11/1992 3137.95 3173.19 3069.49 3163.68
3/12/1992 3178.14 3306.17 3178.14 3241.97
3/13/1992 3299.74 3346.26 3259.36 3259.36
3/16/1992 3305.62 3385.99 2949.7 3250.7
3/17/1992 3296.41 3296.41 3197.51 3198.78
3/18/1992 3212.66 3212.66 3126.45 3128.01
3/20/1992 3135.88 3243.53 3135.88 3243.53
3/24/1992 3521.25 3688.53 3521.25 3669.58
3/25/1992 3655 3807.64 3655 3802.17
3/27/1992 3672.99 3800.83 3655.12 3791.18
3/30/1992 4112.23 4159.53 4091.43 4091.43
3/31/1992 4172.21 4318.95 4172.21 4285
4/2/1992 4546.58 4546.58 4387.86 4387.86
4/3/1992 4120.45 4241.07 4026.77 4238.25
4/6/1992 4150.74 4150.74 4062.57 4062.57
4/7/1992 3988.28 4023.11 3930.64 4023.11
4/8/1992 4062.31 4341.27 4062.31 4333.57
4/10/1992 4328.63 4338.75 4266.26 4306.43
4/13/1992 4266.68 4307.21 4163.02 4163.02
4/28/1992 4109.84 4112.78 3896.9 3896.9
4/29/1992 3727.18 3750.07 3611.11 3674.41
4/30/1992 3637.17 3887.72 3636.02 3887.72
5/6/1992 3531.21 3579.87 3460.6 3560.72
5/7/1992 3651.01 3710.86 3651.01 3658
5/11/1992 3556.94 3566.07 3407.54 3420.05
5/12/1992 3273.82 3307.71 3080.43 3086.37
5/13/1992 3283.16 3493.47 3283.16 3431.13
5/14/1992 3407.85 3407.85 3335.48 3394.48
5/18/1992 3475.12 3527.21 3454.13 3456.16
5/19/1992 3490.91 3574.92 3481.82 3568.67
5/20/1992 3499.27 3562.36 3495.29 3559.28
5/22/1992 3378.88 3442.65 3376.12 3435.07
5/25/1992 3432.43 3432.43 3399.92 3406.29
5/26/1992 3349.11 3352.43 3271.13 3298.74
5/27/1992 3307.02 3307.02 3111.07 3144.79
5/28/1992 3002.42 3072.43 2963.49 3072.48
5/29/1992 3050.19 3070.6 2987.69 3006.08
6/1/1992 2958.39 3003.83 2928.1 3001.24
6/2/1992 3014.07 3147.2 3014.07 3133.83
6/3/1992 3120.37 3192.45 3092.45 3101.66
6/4/1992 3016.83 3018.64 2993.68 3004.92
6/5/1992 2983.22 3086.99 2983.22 3086.74
6/8/1992 3063.22 3113.66 3063.22 3100.66
6/9/1992 3127.57 3198.77 3127.57 3154.23
6/10/1992 3139.94 3193.17 3139.46 3140.8
6/25/1992 3097.48 3102.44 3081.32 3081.32
7/15/1992 2972.96 2972.96 2912.92 2912.92
7/16/1992 2890.75 2891.81 2797.92 2809.69
7/17/1992 2795.31 2807.96 2761.45 2806.31
7/20/1992 2794.95 2864.05 2794.42 2855.43
7/21/1992 2839.17 2870.59 2837.07 2870.59
7/22/1992 2857.01 2881.94 2814.26 2818.12
7/23/1992 2784.04 2784.04 2677.07 2678.34
7/27/1992 2740.74 2807.41 2737.65 2804.15
7/28/1992 2858.25 2872.71 2822.24 2830.57
7/29/1992 2796.53 2805.99 2752.94 2755.25
7/30/1992 2733.86 2733.86 2680.69 2698.83
7/31/1992 2717.56 2727.06 2698.75 2727.06
8/3/1992 2721.02 2730.82 2697.04 2722.65
8/4/1992 2699.45 2700.26 2676.82 2686.49
8/5/1992 2676.5 2681.42 2628.2 2630.23
8/6/1992 2594.45 2595.37 2529.59 2529.59
8/7/1992 2568.81 2605.19 2568.81 2590.68
8/10/1992 2598.77 2668.98 2597.5 2668.25
8/11/1992 2706.46 2732.34 2686.99 2693.42
8/12/1992 2638.05 2679.35 2638.05 2678.83
8/14/1992 2720.53 2795.18 2720.53 2795.18
8/17/1992 2830.07 2892.68 2830.07 2889.08
8/18/1992 2875.61 2921.53 2869.41 2921.53
8/19/1992 2978.86 3007.45 2964.75 2982.6
8/20/1992 3018.2 3059.22 2995.25 2995.25
8/21/1992 2958.97 3034.94 2958.97 3034.94
 8/24/1992 3051.28 3071.52 3041.39 3053.12
8/25/1992 3020.82 3021.59 2959.41 2959.41
8/26/1992 2947.56 2947.56 2864.79 2909.32
8/27/1992 2891.99 2998.57 2891.99 2996.98
8/28/1992 3013.54 3033.65 3009.77 3031.63
9/1/1992 3080.79 3099.4 3070.49 3070.49
9/2/1992 3035.38 3046.17 3017.04 3040.57
9/3/1992 3062.69 3099.66 3048.4 3079.53
9/4/1992 3080.4 3166.1 3078.72 3166.1
9/7/1992 3172.71 3250.02 3172.71 3226.52
9/8/1992 3205.32 3205.32 3187.47 3201.46
9/9/1992 3192.42 3200.25 3178.81 3198.69
9/11/1992 3202.82 3220.18 3193.09 3219.92
9/14/1992 3205.67 3274.85 3205.67 3274.85
9/15/1992 3365.96 3415.99 3365.96 3410.29
9/16/1992 3463.14 3463.14 3404.96 3404.96
9/17/1992 3356.09 3386.75 3354.2 3378.18
9/18/1992 3385.36 3385.36 3340.76 3383.62
9/21/1992 3340.04 3341.6 3263.64 3274.74
9/22/1992 3242.79 3305.43 3242.79 3298.75
9/24/1992 3286.7 3286.7 3236.07 3246.96
9/25/1992 3249.02 3256.59 3249.02 3256.59
9/28/1992 3252.18 3258.6 3231.74 3239.98
9/29/1992 3192.96 3224.16 3179.65 3195.75
9/30/1992 3226.08 3297.32 3226.08 3294.42
10/1/1992 3303.93 3329.8 3301.76 3315.72
10/6/1992 3234.31 3273.53 3245.67 3247.76
10/8/1992 3219.19 3223.2 3201.49 3211.55
10/9/1992 3300.25 3304.71 3275.24 3275.57
10/12/1992 3223.15 3223.15 3158.29 3166.52
10/13/1992 3127.44 3190.28 3127.44 3187.76
10/14/1992 3166.5 3168.9 3105.63 3105.63
10/15/1992 3081.37 3100.89 3053.04 3086.45
10/20/1992 3074.66 3078.41 3045.78 3050.9
10/21/1992 2973.71 2987.57 2932.18 2934.66
10/22/1992 2982.99 3002.16 2968.45 2987.29
10/25/1992 3033.08 3033.08 2987.21 2987.21
10/28/1992 2963.28 2963.28 2876.7 2876.7
10/29/1992 2873.65 2890.63 2862.15 2862.15
10/30/1992 2892.39 2896.92 2825.58 2833.34
11/3/1992 2867.57 2928.89 2867.57 2928.89
11/4/1992 2953.02 2982.9 2917.56 2926.18
11/5/1992 2870.59 2889.69 2794.83 2794.83
11/6/1992 2760.12 2760.12 2732.77 2756.19
11/9/1992 2758.46 2758.46 2682.84 2685.39
11/11/1992 2663.31 2663.31 2555.53 2596.53
11/12/1992 2645.74 2679.25 2635.71 2641.81
11/13/1992 2606.44 2606.44 2574.74 2586.68
11/18/1992 2551.98 2551.98 2501.77 2524.71
11/19/1992 2506.52 2506.52 2413.62 2423.26
11/20/1992 2422.97 2479.56 2418.52 2479.56
11/23/1992 2468.92 2545.33 2468.92 2530.47
11/24/1992 2523.27 2560.71 2522.48 2546.86
11/25/1992 2593.97 2609.35 2555.46 2556.56
11/26/1992 2526.09 2526.09 2487.09 2487.11
11/27/1992 2462.91 2486.83 2460.8 2486.41
11/30/1992 2511.41 2542.55 2511.41 2518.1
12/1/1992 2522.07 2551.81 2522.07 2547.69
12/2/1992 2590.56 2614.04 2586.24 2593.62
12/3/1992 2574.86 2627.93 2559.32 2619.9
12/4/1992 2696.14 2708.62 2664.49 2696.86
12/10/1992 2609.31 2609.31 2550.22 2550.22
12/11/1992 2566.34 2575 2534.22 2536.87
12/14/1992 2537.72 2537.98 2468.58 2469.45
12/15/1992 2446.88 2477.27 2430.35 2477.27
12/16/1992 2425.87 2425.87 2374.72 2374.72
12/17/1992 2366.01 2400.68 2359.34 2400.16
12/18/1992 2447.54 2500.43 2447.54 2476.89
12/21/1992 2523.79 2550.48 2523.79 2542.1
12/22/1992 2587.75 2592.09 2559.71 2562.1
12/23/1992 2535.92 2571.72 2523.8 2571.36
12/24/1992 2604.83 2626.93 2604.36 2615.37
1/4/1993 2617.78 2617.78 2539.67 2539.67
1/5/1993 2519.45 2520.51 2488.98 2501.52
1/6/1993 2473.93 2473.93 2441.38 2447.5
1/7/1993 2411.71 2411.71 2389.8 2395.8
1/8/1993 2421.23 2426.29 2418.79 2420.67
1/14/1993 2425.99 2459.67 2425.99 2459.67
1/15/1993 2503.61 2527.89 2494.58 2525.54
1/18/1993 2579.51 2588.05 2575.38 2586.05
1/19/1993 2597.4 2597.4 2537.65 2545.12
1/20/1993 2525.25 2531.61 2505.69 2531.55
1/21/1993 2538.34 2553.11 2533.03 2544.23
1/22/1993 2520.27 2542.65 2519.33 2542.39
1/25/1993 2570.73 2588.5 2555.21 2555.85
1/27/1993 2574.87 2595.13 2574.87 2595.13
1/28/1993 2611.25 2954.25 2611.25 2654.25
1/29/1993 2663.75 2709.71 2662.84 2680.79
2/1/1993 2667.38 2667.38 2615.44 2634.43
2/2/1993 2606.01 2663.09 2605.02 2663
 2/3/1993 2660.31 2676.34 2660.31 2660.75
2/4/1993 2632.2 2650.78 2631.73 2638.54
2/5/1993 2617.39 2662.05 2616.99 2648.89
2/8/1993 2702.03 2721.6 2698.26 2712.56
2/9/1993 2758.77 2772.6 2758.77 2771.68
2/10/1993 2798.72 2814.08 2789.66 2812.12
2/11/1993 2793.97 2803.63 2748.2 2785.83
2/12/1993 2771.6 2771.6 2725.06 2745.48
2/15/1993 2694.31 2694.7 2634.05 2640.4
2/16/1993 2644.36 2648.19 2607.51 2607.51
2/17/1993 2614.87 2643.86 2614.87 2638.85
2/18/1993 2659.99 2678.11 2659.99 2671.37
2/22/1993 2712.15 2725.25 2708.34 2708.34
2/23/1993 2714.12 2746.69 2711.9 2741.38
2/24/1993 2753.01 2782.5 2753.01 2753.67
2/25/1993 2768.66 2804.99 2768.66 2799.35
2/26/1993 2832.84 2842.33 2811.39 2813.15
2/27/1993 2817.31 2818.22 2778.56 2783.58
3/1/1993 2677.93 2677.93 2565.8 2571.18
3/2/1993 2550.25 2550.25 2494.52 2543.82
3/3/1993 2578.64 2579.98 2561.75 2565.32
3/4/1993 2533.27 2536.54 2524.21 2532.67
3/5/1993 2535.98 2535.98 2459.5 2471.74
3/9/1993 2451.2 2451.2 2318.36 2336.96
3/10/1993 2326.2 2326.2 2229.74 2287.15
3/11/1993 2337.66 2337.66 2308.09 2330.09
3/15/1993 2394.77 2424.05 2394.77 2421.27
3/16/1993 2468.71 2477.34 2454.3 2459.85
3/17/1993 2418.9 2418.9 2398.42 2409.23
3/18/1993 2417.94 2420.98 2393.58 2393.58
3/19/1993 2380.53 2384.71 2371.96 2376.76
3/22/1993 2405.48 2405.48 2388.99 2402.2
3/23/1993 2385.77 2388.74 2377.43 2378.55
3/26/1993 2352.6 2357.97 2339.07 2341.42
3/29/1993 2322.94 2322.94 2273.97 2276.9
3/30/1993 2230.7 2230.7 2184.67 2225.08
3/31/1993 2244.54 2282.99 2244.54 2280.52
4/2/1993 2294.41 2311.44 2284.57 2311.44
4/7/1993 2371.08 2412.15 2369.99 2408.68
4/8/1993 2347.29 2347.29 2310.91 2310.91
4/12/1993 2229.54 2249.08 2222.48 2222.69
4/13/1993 2179.01 2235.21 2178.84 2226.84
4/15/1993 2264.42 2304.89 2264.42 2293.12
4/16/1993 2262.44 2299.78 2259.71 2299.78
4/19/1993 2281.71 2281.71 2262.82 2268.15
4/20/1993 2220.99 2220.99 2193.48 2204.91
4/21/1993 2195.53 2198.04 2148.81 2189.51
4/22/1993 2148.24 2166.21 2135.04 2158.96
4/23/1993 2115.45 2118.46 2091.76 2100.67
4/26/1993 2099.77 2099.77 2036.81 2036.81
4/27/1993 1990.99 2071.57 1980.06 2070.71
4/28/1993 2124.57 2140.5 2116.51 2121.49
4/29/1993 2101.99 2156.31 2097.63 2144.27
4/30/1993 2162.97 2169.88 2122.3 2122.3
5/3/1993 2099.18 2099.18 2059.77 2084.42
5/4/1993 2097.84 2142.76 2097.84 2127.37
5/5/1993 2133.98 2168.7 2120.39 2168.7
5/7/1993 2183.39 2219.24 2182.19 2219.24
5/10/1993 2255.35 2258.46 2226.05 2226.92
5/11/1993 2239.69 2292.75 2239.69 2289.31
5/12/1993 2313.53 2318.86 2272.29 2286.29
5/13/1993 2254.08 2286.24 2229.38 2286.24
5/14/1993 2319.48 2357.52 2315.92 2356.63
5/17/1993 2363.21 2364.18 2300.54 2300.54
5/18/1993 2278.12 2310.11 2268.8 2309.97
5/21/1993 2364.65 2369.31 2348.46 2357.71
5/24/1993 2357.57 2357.57 2339.34 2339.34
5/25/1993 2307.78 2318.77 2285.62 2285.62
5/26/1993 2293.78 2294.16 2240.03 2251.69
5/27/1993 2213.49 2256.85 2204.83 2215.96
5/28/1993 2210.11 2210.11 2159.65 2165.58
5/31/1993 2179.06 2203.76 2179.06 2192.74
6/2/1993 2232.29 2246.23 2218.93 2245.2
6/3/1993 2261.44 2290.47 2253.38 2253.38
6/4/1993 2310.89 2336.62 2309 2336.62
6/7/1993 2352.17 2405.85 2324.78 2405.85
6/8/1993 2384.24 2420.6 2376.86 2376.86
6/9/1993 2359.21 2386.6 2344.54 2351.03
6/10/1993 2381.57 2410.06 2381.55 2396.01
6/11/1993 2401.83 2437.71 2398.78 2404
6/14/1993 2384.25 2384.25 2347.57 2357.64
6/15/1993 2314.52 2314.52 2283.06 2305.98
6/16/1993 2279.4 2311.44 2277.91 2291.65
6/17/1993 2268.49 2269.78 2227.69 2234.38
6/18/1993 2243.25 2248.29 2211.36 2226.68
6/21/1993 2197.34 2218.88 2180.68 2218.88
6/22/1993 2232.39 2252.53 2232.39 2249.29
6/23/1993 2225.13 2235.35 2223.79 2235.06
6/24/1993 2256.93 2267.87 2225.86 2227.8
6/25/1993 2222.47 2224.18 2195.35 2203.96
6/28/1993 2161.36 2168.89 2140.39 2161.98
6/29/1993 2180.93 2213.94 2180.93 2211.14
6/30/1993 2222.72 2227.78 2211.17 2227.54
7/2/1993 2243.81 2252.56 2233.86 2233.86
7/5/1993 2272.7 2282.72 2255.79 2255.79
7/6/1993 2237.83 2265.3 2228.42 2260.26
7/7/1993 2280.27 2280.27 2249.5 2253.36
7/8/1993 2239.62 2239.62 2216.11 2221.68
7/9/1993 2240.98 2240.98 2211.64 2214.83
7/12/1993 2179.42 2184.85 2168.61 2181.1
7/13/1993 2191.73 2193.36 2181.22 2184.12
7/14/1993 2189.59 2195.02 2183.64 2185.24
7/15/1993 2181.08 2181.62 2158.52 2158.83
7/16/1993 2135.17 2138.22 2131.21 2131.21
7/19/1993 2125.43 2128.75 2094.73 2098.27
7/20/1993 2083.56 2108.34 2082.38 2105.49
7/21/1993 2115.76 2128.94 2115.76 2123.32
7/22/1993 2136.69 2163.56 2136.69 2159.77
7/26/1993 2167.59 2200.75 2163.77 2164.39
7/27/1993 2129.91 2165.29 2129.67 2164.88
7/28/1993 2135.01 2161.97 2133.22 2149.73
7/29/1993 2201.37 2233.5 2198.86 2232.47
7/30/1993 2313.89 2336.6 2303.76 2328.21
8/3/1993 2354.99 2381.44 2335.71 2336.62
8/4/1993 2343.6 2346.23 2322.71 2322.71
8/6/1993 2357.08 2384.79 2357.08 2382.18
8/10/1993 2393.56 2400.11 2372.44 2380.96
8/12/1993 2450.36 2494.92 2450.36 2483.8
8/13/1993 2518.45 2530.81 2511.6 2522.48
8/16/1993 2555.89 2569.99 2519.85 2527.24
8/17/1993 2490.85 2579.58 2490.85 2575.58
8/18/1993 2633.58 2636.72 2610.99 2615.2
8/19/1993 2639.51 2706.11 2639.51 2700.75
8/20/1993 2727.54 2768.54 2725.4 2742.37
8/24/1993 2732.8 2732.85 2655.38 2655.38
8/25/1993 2648.04 2685.89 2599.53 2679.73
8/26/1993 2692.59 2705.59 2668.33 2670.88
8/27/1993 2690.78 2700.27 2660.7 2668.96
8/30/1993 2652.75 2677.71 2627.42 2633.79
9/1/1993 2627.29 2630.49 2593.74 2630.49
9/2/1993 2692.35 2706.28 2684.31 2684.34
9/3/1993 2647.87 2664.25 2641.56 2664.06
9/6/1993 2640.63 2640.63 2619.5 2621.2
9/7/1993 2537.02 2537.33 2513.61 2533.53
9/8/1993 2557.53 2589.97 2557.53 2580.24
 9/9/1993 2644.06 2665.89 2644.06 2662.54
9/10/1993 2672.16 2706.71 2672.16 2705.07
9/13/1993 2768.21 2808.51 2765.11 2789.2
9/14/1993 2763.9 2807.64 2763.9 2807.64
9/15/1993 2838.9 2838.9 2800.48 2800.48
9/16/1993 2761.11 2761.11 2734.68 2746.44
9/17/1993 2764.99 2771.09 2749.88 2763.59
9/20/1993 2784.9 2798.65 2767.8 2767.8
9/21/1993 2754.24 2780.62 2747.13 2751.11
9/22/1993 2736.68 2761.95 2736.68 2759.15
9/24/1993 2765.83 2767.64 2720.65 2722.52
9/27/1993 2712.25 2745.51 2711.7 2740.76
9/28/1993 2765.36 2773.3 2750.04 2750.04
9/29/1993 2711.33 2711.33 2686.31 2686.31
9/30/1993 2700.98 2724.64 2700.98 2709.64
10/1/1993 2712.72 2718.52 2656.81 2662.84
10/4/1993 2642.6 2644.78 2612.03 2641.88
10/5/1993 2653.94 2660.56 2634.47 2638.16
10/6/1993 2617.19 2636.44 2617.19 2626.18
10/7/1993 2641.82 2654.52 2636.08 2652.14
10/8/1993 2690.28 2693.28 2671.08 2671.08
10/11/1993 2724.22 2735.35 2687.49 2691.19
10/12/1993 2683.14 2715.06 2681.61 2710.92
10/19/1993 2739.9 2748.72 2720.35 2747.39
10/20/1993 2756.85 2756.85 2732.51 2738.25
10/21/1993 2703.88 2703.88 2671.02 2689.77
10/22/1993 2704.78 2722.64 2697.57 2721.76
10/25/1993 2727.76 2741.12 2725.17 2737.33
10/26/1993 2727.58 2727.58 2692.71 2701.92
10/27/1993 2688.57 2705.83 2687.36 2704.59
10/28/1993 2702.85 2702.85 2695.43 2696.52
10/29/1993 2677.31 2677.31 2665.8 2673.74
11/1/1993 2648.26 2648.26 2609.37 2621.28
11/2/1993 2616.96 2636.4 2612.25 2612.25
11/3/1993 2620.69 2641.52 2617.54 2630.98
11/4/1993 2622.07 2642.38 2617.95 2635.07
11/5/1993 2639.17 2664.72 2636.9 2664.72
11/8/1993 2690.71 2720.41 2690.71 2718.92
11/9/1993 2728.43 2768.36 2725.93 2758.44
11/10/1993 2789.78 2804.55 2782.03 2793.23
11/13/1993 2810.99 2810.99 2786.41 2786.41
11/16/1993 2817.88 2852.12 2811.17 2852.12
11/17/1993 2878.59 2893.29 2852.79 2877.62
11/18/1993 2963.26 2940.95 2863.26 2933.36
11/19/1993 2969.16 2996.74 2947.28 2972.86
11/22/1993 3023.63 3054.12 3023.63 3043.58
11/23/1993 3012.05 3084.94 3010.34 3041.44
11/24/1993 3030.77 3076.31 3030.77 3053.35
11/25/1993 3039.44 3080.45 3032.74 3077.52
11/26/1993 3197.55 3243.33 3197.55 3233.14
12/1/1993 3270.84 3292.85 3253.78 3292.85
12/2/1993 3357.91 3372.8 3283.26 3283.36
12/3/1993 3239.82 3280.3 3219.23 3219.23
12/6/1993 3158.8 3180.23 3149.8 3149.8
12/7/1993 3182.26 3231.71 3182.26 3231.71
12/8/1993 3262.32 3319.55 3261.15 3310.24
12/9/1993 3326.04 3336.04 3304.99 3328.58
12/10/1993 3428.71 3446.3 3401.12 3401.9
12/13/1993 3383.02 3459.07 3373.58 3454.81
12/24/1993 3373.03 3373.03 3343.32 3346.06
1/3/1994 3436.87 3467.63 3436.87 3465.86
1/4/1994 3529.96 3545.83 3479.92 3479.92
1/5/1994 3405.88 3463.96 3405.88 3454.08
1/6/1994 3481.01 3510.59 3480.96 3509.47
1/7/1994 3614.4 3662.2 3604.84 3662.2
1/10/1994 3737.84 3821.56 3735.8 3821.56
1/11/1994 3801.79 3803.67 3772.82 3780.1
1/12/1994 3789.18 3913.6 3789.18 3903.79
1/13/1994 4025.06 4025.63 3928.59 3928.59
1/14/1994 3876.74 3959.17 3872.94 3938.74
1/17/1994 4011.99 4087.57 4010.59 4020.87
1/18/1994 3962.85 4021.49 3951.02 3951.02
1/19/1994 3861.28 3861.28 3781.11 3825.91
1/20/1994 3812.69 3828.24 3752.06 3752.51
1/24/1994 3747.82 3865.44 3747.5 3865.44
1/25/1994 3921.42 3986.6 3921.42 3982.49
1/27/1994 4065.91 4075.15 4041.97 4069.39
1/28/1994 4127.39 4152.74 4050.89 4053.94
1/31/1994 3982.07 4012.58 3976.7 3994.86
2/1/1994 3939.17 3960.21 3919.43 3947.86
2/2/1994 3946.81 4040.41 3946.81 4036.64
2/3/1994 4074.05 4092.49 3988.88 4000.96
2/4/1994 3999.19 3999.19 3917.57 3917.57
2/7/1994 4087.79 4162.4 4087.79 4144.49
2/8/1994 4191.5 4203.7 4154.06 4162.08
2/9/1994 4137.43 4143.46 4007.63 4018.92
2/10/1994 3965.57 4047.37 3964.38 4039.9
2/11/1994 4056.98 4056.98 3989.18 3991.38
2/14/1994 3965.34 3965.34 3903.97 3911.69
2/15/1994 3906.24 3921.84 3894.46 3900.13
2/16/1994 3888.74 3888.74 3774.66 3807.42
2/17/1994 3803.69 3877.74 3803.69 3867.39
2/18/1994 3880.35 3926.59 3880.35 3915.04
2/21/1994 4123.3 4170.21 4123.3 4129.52
2/22/1994 4168.13 4192.93 4084.89 4084.89
2/23/1994 4051.15 4069.59 4025.81 4028.78
2/25/1994 4183.49 4237.58 4183.49 4236.96
2/28/1994 4122.12 4288.44 4122.12 4286.2
3/1/1994 4273.48 4273.48 4141.98 4147.72
3/2/1994 4102.6 4102.6 4013.71 4066.2
3/3/1994 4022.14 4022.14 3947.92 3981.72
3/4/1994 3945.67 3947.97 3797.16 3801.56
3/7/1994 3768.09 3781.82 3728.93 3744.61
3/8/1994 3694.88 3850.2 3693.81 3847.39
3/9/1994 3885.34 3939.19 3803.81 3807.72
3/11/1994 3726.9 3761.19 3722.89 3747.22
3/15/1994 3742.64 3784.71 3742.64 3758.28
3/16/1994 3786.3 3796.08 3785.48 3791.96
3/17/1994 3790.9 3812.49 3767.63 3792.98
3/18/1994 3784.94 3806.84 3775.2 3801.86
3/21/1994 3802.98 3825.27 3796.15 3820.73
3/22/1994 3780.1 3791.78 3762.65 3791.78
3/23/1994 3712.75 3726.82 3664.73 3726.82
3/24/1994 3666.85 3682.93 3661.76 3681.47
3/25/1994 3652.85 3681.39 3643.33 3678.16
3/28/1994 3667.1 3713.18 3658.69 3713.18
3/29/1994 3698.94 3780.2 3698.2 3779.68
3/30/1994 3761.49 3789.07 3761.49 3776.19
3/31/1994 3747.01 3786.7 3743.03 3778.99
4/4/1994 3766.82 3806.07 3763.43 3780.85
4/5/1994 3771.89 3821.94 3771.89 3812.15
4/6/1994 3814.24 3852.34 3814.24 3842.38
4/7/1994 3833.07 3849.91 3825.32 3835.83
4/8/1994 3863.21 3906.94 3863.02 3878.55
4/12/1994 3920 3938.38 3915.12 3915.12
4/13/1994 3886 3944.95 3886 3944.53
4/15/1994 3921.64 3927.47 3892.22 3895.18
4/18/1994 3855.65 3874.75 3850.9 3866.91
4/19/1994 3832.21 3875.49 3824.35 3830.29
4/21/1994 3816.78 3816.78 3771.45 3778.93
4/22/1994 3769.19 3811.65 3768.39 3806.74
4/25/1994 3802.85 3813.43 3789.64 3813.27
4/26/1994 3778.65 3787.13 3777.64 3780.52
4/27/1994 3754.45 3754.73 3738.85 3753.08
4/28/1994 3712.4 3742.24 3694.55 3740.4
4/29/1994 3744.72 3760.5 3744.72 3746.1
5/2/1994 3728.57 3747.09 3720.61 3720.72
5/3/1994 3708 3725.14 3667.11 3672.14
5/4/1994 3637.96 3646.14 3597.23 3600.48
5/5/1994 3582.91 3628.12 3575.77 3623.65
5/6/1994 3644.35 3726.03 3644.35 3715.04
5/9/1994 3721.37 3760.21 3721.37 3752.56
5/10/1994 3777.52 3797.89 3766.92 3774.6
5/11/1994 3780.51 3801.57 3780.51 3781.1
5/13/1994 3785.14 3816.12 3782.88 3808.5
5/16/1994 3814.76 3849.35 3814.76 3844.09
5/17/1994 3835.62 3836.47 3794.37 3802.5
5/18/1994 3772.4 3808.73 3772.12 3807.01
5/19/1994 3789.73 3831.57 3787.46 3808.77
5/20/1994 3764.92 3784.21 3757.33 3783.67
5/23/1994 3779.13 3779.13 3737.23 3737.23
5/24/1994 3707.82 3707.82 3685.19 3704.33
5/26/1994 3727.57 3744.36 3723.58 3738
5/27/1994 3756.09 3797.66 3755.76 3789.51
5/30/1994 3825.08 3829.78 3808.01 3828.7
5/31/1994 3835.79 3851.15 3823.06 3829.36
6/1/1994 3820.11 3833.65 3811.26 3833.49
6/2/1994 3857.6 3926.39 3856.59 3923.7
6/3/1994 3990.95 4057.09 3990.95 4053.23
6/6/1994 4095.53 4130.89 4090.32 4091.39
6/7/1994 4076.17 4081.28 4033.66 4033.66
6/8/1994 4009.17 4065.49 4009.17 4033.66
6/9/1994 4041.69 4137.7 4041.69 4137.7
6/10/1994 4183.66 4197.61 4136.41 4145.13
6/13/1994 4139.26 4165.39 4128.85 4128.85
6/14/1994 4114.88 4149.24 4113.58 4133.13
6/15/1994 4143.84 4150.06 4122.13 4123.7
6/16/1994 4160.94 4188.82 4144.11 4187.75
6/17/1994 4253.51 4290.37 4253.51 4282.59
6/20/1994 4287.12 4334.48 4287.12 4332.98
6/22/1994 4304.45 4325.25 4304.45 4324.12
6/23/1994 4302.19 4302.19 4257.7 4257.7
6/24/1994 4243.85 4243.85 4212.41 4213.01
6/27/1994 4170.04 4179.86 4152.45 4174.38
6/28/1994 4185.8 4228.7 4185.8 4211.83
6/29/1994 4212.76 4212.76 4136 4140.25
6/30/1994 4122.32 4123.62 4074.17 4086.72
7/1/1994 4098.67 4147.54 4098.67 4118.98
7/4/1994 4119.6 4123.97 4093.4 4095.2
7/5/1994 4085.72 4111.49 4082.95 4102.06
 7/6/1994 4120.88 4129.96 4092.83 4098.33
7/7/1994 4068.02 4085.95 4047.55 4048.61
7/8/1994 4083.25 4105.25 4076.65 4076.65
7/11/1994 4060.69 4087.67 4056.19 4080.17
7/12/1994 4086.44 4135.21 4086.44 4133.29
7/13/1994 4140.29 4153.85 4131.52 4131.52
7/14/1994 4111.73 4112.47 4093.63 4093.63
7/15/1994 4111.25 4139.77 4111.25 4121.49
7/18/1994 4101.02 4117.9 4092.48 4098.11
7/19/1994 4088.98 4117.45 4078.67 4114.85
7/20/1994 4116.4 4130.46 4109.34 4110.86
7/21/1994 4098.42 4104.47 4092.93 4104.47
7/22/1994 4105.48 4114.38 4103.12 4103.35
7/25/1994 4086.86 4113.88 4086.86 4106.65
7/26/1994 4114.45 4122.78 4107.68 4108.1
7/27/1994 4094.59 4104.03 4094.59 4101.27
7/28/1994 4091.09 4109.13 4086.16 4106.97
7/29/1994 4130.66 4217.21 4130.66 4191.3
8/1/1994 4227.6 4304.02 4227.6 4276.48
8/2/1994 4300.49 4333.23 4300.49 4309.93
8/3/1994 4276.74 4282.08 4261.65 4281.64
8/4/1994 4313.39 4331.3 4294.4 4300.99
8/5/1994 4305.13 4324.49 4288.34 4301.57
8/8/1994 4283.14 4314.55 4283.14 4297.34
8/9/1994 4283.73 4335.85 4282.82 4319.08
8/10/1994 4321.73 4379.06 4321.73 4365
8/11/1994 4364.15 4394.27 4350.73 4394.27
8/12/1994 4497.27 4510.86 4490.91 4508.15
8/16/1994 4505.87 4529.94 4495.84 4495.84
8/17/1994 4489.53 4513.92 4483.2 4506.5
8/18/1994 4502.34 4544.02 4502.34 4534.33
8/19/1994 4519.82 4525.92 4464.18 4468.78
8/24/1994 4489.15 4492.36 4429.05 4429.05
8/25/1994 4422.82 4430.76 4395.88 4430.76
8/29/1994 4463.51 4525.25 4463.51 4525.25
8/31/1994 4525.23 4588.16 4525.23 4588.16
9/1/1994 4573.86 4577.88 4532.46 4542.78
9/2/1994 4521.56 4538.04 4514.29 4526.21
9/5/1994 4506.24 4512.59 4481.5 4510.75
9/6/1994 4499.5 4526.06 4499.5 4525.01
9/7/1994 4521.29 4537.93 4508.87 4530.33
9/8/1994 4528.17 4562.07 4527.57 4550.95
9/12/1994 4614.24 4643.31 4611.66 4630.54
9/13/1994 4615.19 4628.93 4599.42 4599.42
9/14/1994 4593.95 4616.3 4593.2 4599.17
 9/15/1994 4582.73 4612.2 4582.73 4604.15
9/16/1994 4610.66 4636.99 4610.66 4617.61
9/19/1994 4607.01 4614.85 4553.79 4553.79
9/20/1994 4543.94 4543.94 4471.95 4488.38
9/21/1994 4462.95 4511.91 4462.19 4507.11
9/22/1994 4501.53 4501.53 4446.14 4451.78
9/23/1994 4484.88 4496.53 4484.88 4494.38
9/27/1994 4458.15 4490.33 4439.47 4444.56
9/28/1994 4428.15 4431.2 4404.46 4408.49
9/29/1994 4387.33 4393.93 4358.3 4358.3
9/30/1994 4339.76 4339.76 4281 4281
10/3/1994 4267.97 4357.13 4267.97 4339.46
10/4/1994 4334.92 4381.09 4334.92 4366.14
10/5/1994 4356.83 4359.69 4343.16 4350.05
10/6/1994 4352.02 4381.62 4352.02 4380.17
10/7/1994 4407.87 4449.7 4407.87 4427.04
10/10/1994 4421.95 4428.63 4409.92 4410.95
10/11/1994 4398.69 4443.74 4398.69 4423.25
10/12/1994 4410.51 4430.29 4401.88 4401.88
10/14/1994 4393.1 4396.78 4386.43 4386.43
10/17/1994 4355.58 4367.14 4353.67 4365.43
10/19/1994 4313.3 4331.49 4311.23 4329.47
10/20/1994 4297.84 4303.95 4281.99 4281.99
10/21/1994 4313.15 4313.15 4293.45 4310.52
10/24/1994 4307.95 4336.54 4307.95 4328.37
10/25/1994 4325.51 4363.25 4325.51 4355.58
10/26/1994 4345.43 4357.45 4338.74 4357.44
10/27/1994 4327.91 4336.16 4322.86 4328.57
10/28/1994 4315.34 4325.51 4274.71 4274.71
10/31/1994 4252.6 4273.4 4248.95 4269.86
11/3/1994 4293.51 4306.74 4292.07 4303.65
11/7/1994 4286.01 4308.7 4281.02 4308.7
11/8/1994 4275.35 4295.89 4264.92 4295.89
11/9/1994 4259.29 4262.95 4199.66 4205.68
11/10/1994 4168.53 4168.53 4138.73 4138.73
11/11/1994 4073.48 4105.36 4058.7 4059.58
11/14/1994 4041.93 4048.13 3999.01 4020.99
11/15/1994 4020.37 4035.49 4012.56 4035.49
11/16/1994 4042.17 4114.01 4042.17 4113.79
11/17/1994 4121.32 4158.19 4112.42 4158.19
11/21/1994 4148.58 4159.9 4134.73 4136.65
11/22/1994 4115.07 4115.23 4068.36 4082.28
11/23/1994 4050.18 4065.47 4015.81 4022.67
11/24/1994 4012.46 4088.23 4008.1 4075.39
11/25/1994 4111.64 4145.89 4109.03 4132.28
11/29/1994 4138.87 4168.54 4133.78 4149.86
11/30/1994 4116.61 4138.95 4116.61 4124.18
12/1/1994 4106.18 4109.09 4086.23 4104.33
12/2/1994 4082.39 4082.39 4054.9 4077.49
12/5/1994 4037.13 4087.94 4034.49 4084.23
12/6/1994 4051.14 4051.14 4031.37 4040.37
12/7/1994 4003.72 4006.49 3975.94 3978.39
12/8/1994 3931.27 3940.36 3925.73 3925.73
12/9/1994 3931.15 3974.09 3929.97 3967.87
12/12/1994 3877.48 3884.48 3851.22 3884.48
12/13/1994 3847 3856.89 3830.05 3830.05
12/14/1994 3806.3 3866.58 3806.3 3861.47
12/15/1994 3831.95 3905.46 3831.95 3903.89
12/16/1994 3900.69 3946.72 3900.69 3943.65
12/19/1994 3924.38 3926.84 3909.3 3910.06
12/20/1994 3891.31 3902.13 3887.53 3897.58
12/21/1994 3876.44 3912.63 3875.94 3912.63
12/22/1994 3885.36 3909.95 3885.36 3897.21
12/23/1994 3875.71 3926.9 3875.71 3926.9
1/2/1995 3910.16 3943.66 3910.16 3932.09
1/3/1995 3914.5 3933.09 3901.37 3916.29
1/4/1995 3887.52 3907.09 3885.97 3886.34
1/5/1995 3845.92 3850.24 3814.35 3827.41
1/6/1995 3800.53 3803.84 3756.23 3765.62
1/9/1995 3723.09 3744.84 3709.02 3709.02
1/10/1995 3659.91 3668.35 3622.86 3623.06
1/11/1995 3588.66 3602.91 3574.89 3600.79
1/12/1995 3603.22 3603.22 3554.79 3574.9
1/13/1995 3561.11 3613.6 3559.6 3603.66
1/16/1995 3625.38 3672.85 3625.38 3653.17
1/17/1995 3640.51 3669.1 3636.3 3636.3
1/18/1995 3621.57 3675.22 3620.67 3654.35
1/19/1995 3663.18 3675.84 3656.08 3656.08
1/20/1995 3644 3652.69 3592.95 3600.53
1/23/1995 3538.9 3541.27 3481.54 3483.93
1/24/1995 3415.53 3417.58 3394.94 3411.04
1/25/1995 3443.73 3468.09 3440.01 3450.68
1/27/1995 3477.54 3507.38 3451.82 3505.81
1/30/1995 3493.78 3579.77 3493.78 3575.79
1/31/1995 3602.52 3630.5 3602.52 3618.54
2/1/1995 3636.89 3636.89 3569.66 3569.66
2/2/1995 3546.15 3601.04 3546.15 3599.29
2/3/1995 3591.31 3642.12 3591.31 3638.13
2/6/1995 3620.76 3623 3563.12 3590.24
2/7/1995 3569.51 3583.04 3552.31 3581.47
 2/8/1995 3563.28 3563.28 3537.48 3548.27
2/9/1995 3523.06 3570.38 3523.06 3555.57
2/10/1995 3580.19 3580.19 3521.44 3522.14
2/13/1995 3508.46 3516.34 3494.84 3506.04
2/14/1995 3510.17 3531.39 3510.17 3515.48
2/15/1995 3508.66 3508.66 3479.44 3485.14
2/16/1995 3462.76 3462.76 3406.73 3409.69
2/17/1995 3400.97 3400.97 3375.05 3383.89
2/20/1995 3367.56 3369.52 3356.73 3356.73
2/21/1995 3308.12 3318.08 3275.01 3280.83
2/22/1995 3254.69 3256.69 3228.94 3233.31
2/24/1995 3475.17 3483.16 3448.29 3454.89
2/28/1995 3394.23 3422.78 3393.9 3421.47
3/1/1995 3454.97 3460.56 3448.78 3459.81
3/2/1995 3505.09 3513.89 3500.03 3508.33
3/3/1995 3488.33 3528.94 3488.33 3528.36
3/6/1995 3531.99 3540.76 3504.08 3540.76
3/7/1995 3507.84 3518.77 3497.91 3498.42
3/9/1995 3482.03 3482.03 3458.29 3473.06
3/10/1995 3545.37 3548.47 3515.16 3515.19
3/13/1995 3420.64 3445.68 3410.08 3410.11
3/14/1995 3429.68 3465.13 3425.62 3465.13
3/15/1995 3436.64 3440.83 3399.19 3399.19
3/16/1995 3364.15 3367.65 3286.13 3367.65
3/23/1995 3333.65 3333.65 3291.45 3293.77
3/24/1995 3292.36 3295.57 3267.71 3280.1
3/27/1995 3295.38 3314.38 3294.13 3299.19
3/28/1995 3327.53 3355.38 3308.92 3317.01
3/29/1995 3311.54 3312.49 3292.34 3292.34
3/30/1995 3295.28 3308.83 3285.11 3288.32
3/31/1995 3278.52 3278.52 3244.04 3260.96
4/3/1995 3287.84 3321.1 3287.84 3316.64
4/4/1995 3335.33 3394.42 3335.33 3394.42
4/5/1995 3417.61 3448.03 3417.61 3439.94
4/6/1995 3453.93 3508.61 3453.93 3484.25
4/7/1995 3478.39 3482.2 3465.48 3472.06
4/10/1995 3461.9 3474.09 3460.45 3464.76
4/17/1995 3477.6 3477.81 3460.46 3460.46
4/18/1995 3431.29 3447.07 3416.85 3421.89
4/19/1995 3393.53 3394.36 3363.85 3384.52
4/20/1995 3390.21 3390.21 3346.2 3356.32
4/21/1995 3366.75 3392.99 3362.79 3362.79
4/24/1995 3342.69 3342.69 3309 3309
4/25/1995 3283.93 3283.93 3267.5 3272.53
4/26/1995 3253.72 3277.44 3252.26 3264.79
4/27/1995 3251.71 3251.71 3202.12 3210.71
4/28/1995 3184.11 3192.92 3133.28 3133.28
5/2/1995 3061.88 3061.88 2996.84 3015.07
5/3/1995 2966.63 3069.99 2966.63 3069.25
5/4/1995 3082.1 3109.58 3073.57 3104.23
5/5/1995 3119.78 3219.13 3119.78 3203.81
5/8/1995 3164.8 3210.56 3164.8 3199.18
5/10/1995 3207.42 3219.41 3180.59 3187.81
5/12/1995 3187.51 3187.51 3129.79 3154.18
5/15/1995 3143.49 3154.63 3114.83 3117.27
5/16/1995 3117.27 3149.77 3108.92 3149.77
5/17/1995 3157.81 3229.29 3157.81 3229.29
5/18/1995 3235.21 3293.53 3235.21 3276.52
5/19/1995 3299.23 3328.09 3299.23 3327.68
5/23/1995 3277.98 3277.98 3246.69 3252.09
5/24/1995 3262.86 3279.58 3225.46 3229.36
5/25/1995 3219.19 3220.08 3188.15 3213.02
5/26/1995 3211.36 3278.43 3211.36 3235.55
5/29/1995 3232.1 3255.16 3232.1 3249.55
5/30/1995 3251.04 3276.44 3246.54 3276.31
5/31/1995 3296.41 3351.48 3294.19 3351.48
6/1/1995 3351.11 3411.39 3351.11 3409.85
6/2/1995 3405.32 3438.98 3377.54 3384.99
6/5/1995 3384.92 3384.92 3363.9 3367.55
6/6/1995 3368.08 3400.34 3366.2 3399.36
6/7/1995 3406.04 3418.62 3388.29 3388.48
6/8/1995 3375.3 3375.3 3352.65 3359.27
6/9/1995 3357.98 3358.14 3337.71 3337.71
6/12/1995 3338.64 3343.61 3302.04 3318.54
6/14/1995 3311.4 3348.36 3311.4 3324.86
6/15/1995 3325.23 3325.23 3303.43 3315.88
6/16/1995 3326.82 3360.31 3325.82 3349.47
6/19/1995 3367.24 3378.09 3367.24 3373.73
6/20/1995 3370.16 3390.01 3370.16 3384.32
6/21/1995 3390.09 3394.95 3374.19 3376.94
6/22/1995 3366.14 3366.14 3345.6 3355.63
6/23/1995 3352.09 3352.09 3312.64 3315.81
6/26/1995 3295.49 3295.49 3255.9 3259.77
6/27/1995 3246.59 3263.97 3239.07 3252.96
6/28/1995 3271.06 3295.28 3252.5 3295.28
6/29/1995 3306.05 3310.46 3284.85 3284.85
6/30/1995 3262.85 3263.02 3237.65 3247.36
7/3/1995 3217.01 3217.01 3176.2 3182.4
7/4/1995 3181.76 3181.76 3155.79 3164.24
7/5/1995 3165.47 3218.9 3163.51 3164.46
 7/6/1995 3157.33 3166.58 3135.47 3166.58
7/7/1995 3172.51 3193.15 3172.51 3191.04
7/10/1995 3196.36 3227.99 3196.36 3198.54
7/12/1995 3241.4 3253.48 3236.9 3253.45
7/13/1995 3260.11 3287.53 3260.11 3287.53
7/14/1995 3287.39 3345.07 3287.09 3331.98
7/17/1995 3346.98 3386.58 3346.98 3385.02
7/18/1995 3392.11 3405.21 3366.93 3380.23
7/19/1995 3378.03 3402.25 3359.52 3402.25
7/20/1995 3414.77 3441.55 3409.55 3440.71
7/21/1995 3439.13 3443.19 3410.52 3443.19
7/25/1995 3468.4 3539.55 3466.88 3539.55
7/26/1995 3563.2 3595.55 3550.8 3554.89
7/27/1995 3553.98 3559.81 3519.8 3556.95
7/28/1995 3424.59 3470.62 3420.64 3452.88
7/31/1995 3401.89 3409.82 3382.59 3386.97
8/1/1995 3383.29 3410.77 3383.29 3390.73
8/2/1995 3409.81 3443.3 3409.81 3438.34
8/3/1995 3444.82 3447.57 3364.07 3371.9
8/4/1995 3349.34 3395.17 3349.34 3395.17
8/7/1995 3394.86 3418.9 3394 3394
8/8/1995 3385.37 3401.06 3367.93 3388.27
8/9/1995 3404.7 3432.96 3404.7 3422.79
8/11/1995 3429.34 3429.34 3401.6 3404.6
8/14/1995 3403.83 3412.65 3382.32 3409.11
8/16/1995 3417.2 3428.45 3414.36 3425.67
8/17/1995 3440.34 3452.46 3439.17 3446.18
8/21/1995 3453.85 3462.75 3444.31 3452.44
8/22/1995 3455.72 3455.72 3426.48 3447.32
8/24/1995 3457.88 3457.88 3413.38 3415.56
8/25/1995 3423.61 3423.61 3369.09 3370.28
8/28/1995 3355.94 3355.94 3328.61 3328.61
8/31/1995 3337.19 3346.76 3327.72 3346.76
9/1/1995 3345.56 3356.09 3337.27 3356.09
9/4/1995 3355.22 3362.93 3328.65 3337.07
9/5/1995 3335.58 3335.58 3311.38 3316.19
9/6/1995 3307.29 3348.23 3289.4 3348.23
9/7/1995 3374.93 3375.36 3344.11 3344.11
9/8/1995 3346 3366.25 3344.22 3366.25
9/11/1995 3377.03 3377.03 3364.39 3373.26
9/12/1995 3377.91 3384.9 3361.64 3361.64
9/13/1995 3347.66 3350.33 3337.8 3350.23
9/14/1995 3351.71 3367.28 3347.42 3361.18
9/15/1995 3365.76 3375.45 3362.78 3371.66
9/18/1995 3367.02 3374.69 3366.22 3370.36
 9/19/1995 3368.67 3378.18 3360.82 3375.1
9/20/1995 3397.18 3406.87 3387.09 3401.01
9/21/1995 3402.04 3425.35 3400.98 3424.1
9/22/1995 3439.35 3448.99 3437.23 3444.4
9/25/1995 3463.42 3488.91 3463.42 3488.6
9/26/1995 3507.89 3519.14 3497.66 3518.11
9/27/1995 3496.54 3502.85 3466.39 3466.39
9/28/1995 3456.8 3461.83 3446.4 3456.52
9/29/1995 3457.52 3493.21 3457.52 3493.21
10/5/1995 3581.16 3592.15 3546.04 3562.81
10/6/1995 3601.59 3609.19 3588.36 3598.37
10/9/1995 3588.97 3602.57 3582.9 3582.9
10/10/1995 3576.2 3576.2 3552.84 3557.8
10/11/1995 3550.26 3575.18 3545.94 3572.22
10/12/1995 3582.66 3582.66 3558.1 3561.4
10/13/1995 3560.85 3582.83 3557.71 3581.97
10/16/1995 3582.49 3584.99 3573.79 3583.76
10/17/1995 3582.77 3592.52 3568.86 3568.86
10/18/1995 3569.5 3611.56 3564.11 3567.45
10/19/1995 3554.98 3556.06 3534.88 3540.37
10/20/1995 3542.45 3542.45 3506.8 3514.42
10/23/1995 3512.58 3512.58 3484.13 3486.2
10/26/1995 3479.97 3479.97 3390.81 3408.67
10/27/1995 3401.18 3444.12 3383.19 3444.12
10/30/1995 3459.64 3459.64 3419.45 3419.45
10/31/1995 3420.39 3425.2 3409.05 3423.47
11/1/1995 3428.79 3488.5 3428.79 3488.5
11/2/1995 3509.26 3509.26 3458.85 3461.35
11/3/1995 3451.2 3470.26 3441.49 3469.4
11/6/1995 3472.7 3473.8 3418.43 3425.88
11/8/1995 3392.66 3426.05 3364.71 3364.71
11/9/1995 3339.33 3339.33 3316 3316
11/10/1995 3288.89 3288.89 3280.06 3287.12
11/13/1995 3295 3295 3193.77 3193.77
11/14/1995 3169 3169 3110.74 3138.79
11/15/1995 3137.72 3171.77 3134.07 3158.98
11/16/1995 3151.54 3169.77 3143.18 3143.18
11/17/1995 3128.89 3131.98 3101.05 3103.03
11/20/1995 3109.01 3116.51 3107.11 3111.23
11/21/1995 3093.3 3093.44 3062.69 3062.69
11/22/1995 3049.44 3049.44 2977.95 3001.52
11/23/1995 2956.69 2960.36 2924.99 2944.18
11/24/1995 2979.33 3042.2 2978.76 3042.2
11/27/1995 3050.09 3061.25 3022.72 3023.28
11/28/1995 2968.22 2976.45 2958.35 2960.22
11/29/1995 2943.97 2943.97 2891.45 2922.16
11/30/1995 2938.86 2997.41 2938.86 2994.29
12/1/1995 3064.38 3083.81 3037.99 3037.99
12/4/1995 3043.32 3046.94 3035.93 3036.23
12/5/1995 3031.54 3043.28 2991.84 3007.24
12/6/1995 3019.39 3069.92 3019.39 3069.92
12/7/1995 3106.95 3137.49 3100.83 3132.19
12/8/1995 3148.34 3149.04 3083.32 3083.32
12/11/1995 3038.27 3049.61 3020.15 3044.23
12/12/1995 3045.06 3048.79 3030.24 3033.83
12/13/1995 3049.33 3068.16 3042.94 3068.16
12/14/1995 3073.78 3073.78 3052.65 3053.42
12/15/1995 3049.75 3049.75 3017.34 3049.4
12/18/1995 3043.4 3049.4 3034.85 3042.96
12/19/1995 3039.91 3040.62 3033.17 3037.01
12/20/1995 3051.9 3066.01 3035.45 3049.26
12/21/1995 3073.17 3105.2 3072.49 3105.2
12/22/1995 3109.55 3128.08 3109.55 3110.49
1/1/1996 3114.08 3127.94 3114.08 3127.94
1/2/1996 3130.16 3131.37 3108.14 3111.96
1/3/1996 3114.08 3114.83 3086.53 3088.4
1/4/1996 3088.86 3088.86 3049.55 3072.41
1/5/1996 3067.56 3067.56 3041.82 3048.86
1/8/1996 3041.43 3048.89 3003.19 3003.19
1/9/1996 2990.48 3002.69 2972.87 3001.03
1/10/1996 2990.69 3012.64 2990.69 2997.33
1/11/1996 2991.56 3023.85 2991.56 3021.99
1/12/1996 3022.11 3035.4 3009.25 3010.21
1/15/1996 3018.59 3029.96 3018.59 3022.51
1/16/1996 3019.52 3019.76 3008.27 3015.48
1/17/1996 2997.84 2997.84 2962.91 2962.91
1/18/1996 2936.89 2948.55 2919.65 2940.4
1/19/1996 2933.59 2941.82 2910.08 2918.21
1/22/1996 2925.08 2936.15 2923.39 2926.78
1/23/1996 2933.09 2935.51 2896.7 2896.7
1/24/1996 2885.02 2885.02 2823.28 2838.57
1/25/1996 2829.08 2841.8 2820.26 2826.08
1/29/1996 2823.32 2874.98 2823.32 2872.18
1/30/1996 2889.39 2936.68 2889.39 2909.92
1/31/1996 2944.25 2951.63 2920.84 2931.84
2/1/1996 2929.04 3001.42 2929.04 3001.42
2/2/1996 3034.89 3173.59 3034.89 3172.83
2/5/1996 3176.02 3249.03 3176.02 3233.32
2/6/1996 3221.47 3242.78 3154.89 3154.89
2/7/1996 3169.14 3202.49 3124.78 3202.49
 2/8/1996 3222.73 3384.15 3222.73 3380.04
2/9/1996 3477.61 3485.87 3422.29 3470.53
2/12/1996 3495.05 3520.73 3450.54 3471.68
2/13/1996 3456 3527.84 3431.49 3527.84
2/14/1996 3597.91 3607.27 3577.6 3581
2/15/1996 3541.98 3582.24 3538.07 3542.12
2/16/1996 3538.49 3538.49 3474.76 3499.06
2/19/1996 3502.01 3513.98 3483.33 3483.33
2/20/1996 3480.76 3486.31 3451.96 3453.8
2/22/1996 3463.49 3503.75 3463.49 3500.48
2/23/1996 3500.94 3517.77 3469.08 3492.95
2/26/1996 3538.88 3571.55 3538.1 3538.1
2/27/1996 3534.96 3534.96 3510.91 3519.29
2/28/1996 3536.03 3536.85 3491.77 3494.09
2/29/1996 3474.31 3474.31 3388.45 3391.99
3/1/1996 3391.08 3417.81 3385.15 3417.81
3/4/1996 3417.35 3417.35 3400.09 3402.05
3/6/1996 3407.86 3424.65 3392.74 3424.65
3/7/1996 3426.92 3435.85 3383.92 3383.92
3/8/1996 3369.13 3369.13 3339.57 3344.64
3/11/1996 3306.28 3306.28 3282.08 3291.65
3/12/1996 3310.1 3311.86 3295.29 3299.9
3/13/1996 3315.26 3374.8 3315.26 3373.73
3/14/1996 3387.77 3404.29 3372.74 3386.05
3/15/1996 3383.78 3383.78 3343.27 3343.27
3/18/1996 3337.2 3337.2 3287.78 3292.21
3/19/1996 3287.14 3296.41 3255.89 3256.08
3/21/1996 3258.8 3302.42 3258.8 3291.43
3/22/1996 3288.75 3288.75 3225.78 3238.71
3/25/1996 3249.51 3249.51 3223.59 3226.02
3/26/1996 3214.49 3245.3 3210.7 3242.78
3/27/1996 3269.38 3311.27 3269.38 3309.85
3/29/1996 3326.65 3368.85 3326.65 3366.61
4/2/1996 3376.64 3414.61 3376.64 3409.69
4/3/1996 3428.07 3431.85 3407.47 3407.47
4/4/1996 3383.79 3410.28 3376.91 3410.28
4/5/1996 3402.97 3443.86 3402.97 3443.86
4/8/1996 3476.38 3488 3466.12 3485.75
4/9/1996 3490.73 3508.58 3479.29 3485.63
4/10/1996 3492.58 3497.7 3469.94 3469.94
4/11/1996 3454.95 3467.82 3453.63 3464.33
4/12/1996 3459.12 3487.7 3458.84 3487.51
4/15/1996 3527.01 3550.6 3527.01 3543.66
4/16/1996 3561.72 3597.9 3561.72 3590.54
4/17/1996 3599.09 3723.26 3599.09 3718.91
4/18/1996 3729.78 3782.21 3715.55 3737.86
4/22/1996 3759.51 3811.52 3703.68 3710.79
4/23/1996 3697.89 3728.76 3673.29 3728.76
4/24/1996 3745.68 3870.14 3745.68 3869.87
4/25/1996 3886.6 3950.82 3831.27 3836.91
4/26/1996 3823.8 3829.69 3713.54 3765.11
4/30/1996 3797.49 3826.72 3791.98 3826.72
5/2/1996 3827.6 3862.8 3809.61 3845.48
5/3/1996 3848.12 3848.12 3780.54 3785.51
5/6/1996 3788.33 3788.33 3700.54 3712.87
5/8/1996 3710.91 3780.9 3658.91 3767.25
5/9/1996 3763.23 3763.23 3692.86 3694.3
5/10/1996 3661.71 3698.91 3628.62 3694.39
5/13/1996 3717.56 3751.77 3711.46 3750.37
5/14/1996 3747.19 3814.12 3726.98 3810.13
5/15/1996 3793.14 3796.29 3728.86 3796.29
5/16/1996 3816.03 3879.55 3816.03 3823.11
5/17/1996 3819.09 3819.09 3783.63 3795.96
5/20/1996 3788.17 3788.17 3691.75 3694.29
5/21/1996 3677.01 3690.07 3659.23 3671.95
5/22/1996 3674.38 3704.25 3669.81 3685.85
5/23/1996 3679.89 3688.47 3667.73 3683.99
5/24/1996 3686.66 3727.58 3686.66 3709.25
5/27/1996 3704.96 3704.96 3649.28 3653.1
5/28/1996 3650.31 3650.31 3578.29 3636.01
5/29/1996 3635.56 3742.86 3635.56 3740.45
5/30/1996 3745.95 3767.86 3694.2 3700.62
5/31/1996 3709.7 3733.44 3701.39 3724.97
6/3/1996 3731.96 3803.03 3731.96 3799.01
6/4/1996 3804.43 3841.79 3785.88 3793.46
6/5/1996 3791.23 3814.58 3760.44 3813.05
6/6/1996 3826.89 3860.91 3826.89 3830.31
6/7/1996 3826.46 3869.57 3824.06 3866.21
6/10/1996 3864.12 3909.04 3864.12 3889.34
6/11/1996 3883.31 3914.81 3870.45 3914.28
6/12/1996 3915.33 3972.38 3915.33 3939.2
6/13/1996 3939.22 3978.9 3936.8 3965.44
6/14/1996 3968.48 4052.9 3968.48 4049.39
6/17/1996 4053.59 4131.22 4053.59 4067.29
6/18/1996 4067.29 4077.6 4026.84 4069.26
6/19/1996 4067.78 4067.78 3977.89 3980.04
6/20/1996 3979.88 4002.66 3933.96 3995.2
6/21/1996 3993.69 3993.69 3923.9 3924.95
6/24/1996 3935.66 3945.25 3888.94 3928.58
6/25/1996 3924.38 3931.24 3841.19 3855.06
6/26/1996 3845.09 3854.66 3784.55 3792.75
6/27/1996 3781.15 3852.77 3762.5 3849.11
6/28/1996 3852.05 3862.25 3798.21 3812.52
7/1/1996 3798.87 3802.76 3748.08 3754.38
7/2/1996 3758.39 3779.71 3740.06 3747.47
7/3/1996 3739.26 3742.69 3652.22 3656.03
7/4/1996 3664.69 3730.1 3611.96 3701.74
7/5/1996 3708.32 3742.43 3683.47 3707.01
7/8/1996 3714.76 3751.17 3714.76 3730.72
7/9/1996 3728.62 3728.62 3648.09 3651.01
7/10/1996 3637.15 3686.78 3624.33 3671.66
7/11/1996 3680.56 3715.96 3680.56 3700.69
7/12/1996 3701.57 3701.57 3645.8 3651.56
7/15/1996 3659.36 3717.83 3653.84 3712.37
7/16/1996 3728.92 3746.58 3631.47 3644.93
7/17/1996 3652.52 3744.14 3652.52 3722.24
7/18/1996 3725.73 3787.74 3725.73 3775.99
7/19/1996 3786.7 3795.44 3756.36 3763.09
7/22/1996 3801.68 3820.95 3748.77 3807.6
7/23/1996 3807.53 3810.07 3641.8 3663.08
7/24/1996 3648.59 3666.87 3517.95 3582.06
7/25/1996 3590.29 3610 3548.38 3559.28
7/26/1996 3552.64 3569.5 3522.14 3560
7/29/1996 3555.09 3589.64 3489.17 3491.01
7/30/1996 3490.11 3490.11 3387.39 3448.33
7/31/1996 3464.62 3538.3 3424.64 3536.94
8/1/1996 3539.97 3585.15 3534.42 3538.6
8/2/1996 3537.26 3537.26 3484.93 3511.63
8/5/1996 3503.83 3513.64 3480.74 3482.68
8/6/1996 3481.79 3484.58 3453.99 3481.29
8/7/1996 3489.14 3547.32 3486.52 3543.44
8/8/1996 3549.66 3557.02 3507.69 3509.18
8/9/1996 3506.15 3508.01 3487.34 3497.73
8/12/1996 3500.18 3500.18 3458.69 3458.98
8/13/1996 3459.7 3459.7 3437.06 3447.96
8/14/1996 3448.35 3462.8 3423.4 3424.63
8/16/1996 3427.07 3433.21 3379.43 3382.75
8/19/1996 3367.82 3367.82 3278.79 3281.49
8/20/1996 3281.36 3317.93 3276.15 3316.06
8/21/1996 3318.86 3408.1 3318.86 3406.22
8/22/1996 3407.95 3424.73 3384.83 3388.8
8/23/1996 3390 3449.84 3385.91 3431.4
8/26/1996 3433.26 3460.59 3422.69 3433.55
8/27/1996 3435.13 3439.59 3412.9 3438.8
8/29/1996 3443.1 3528.19 3443.1 3493.61
 8/30/1996 3493.28 3515.64 3489.75 3514.61
9/2/1996 3519.42 3564.46 3519.42 3562.98
9/3/1996 3544.03 3586.89 3470.58 3484.68
9/4/1996 3483.07 3518.41 3456.42 3516.9
9/6/1996 3526.38 3543.21 3507.74 3508.07
9/9/1996 3508.71 3511.42 3454.45 3468.29
9/10/1996 3461.71 3461.71 3411.78 3434.83
9/11/1996 3440.48 3448.58 3380.32 3382.71
9/12/1996 3377.87 3393.63 3348.75 3391.54
9/13/1996 3390.66 3392 3341.64 3347.37
9/18/1996 3344.73 3421.2 3323.8 3414.01
9/19/1996 3404.93 3430.83 3345.19 3349.77
9/20/1996 3349.3 3366.41 3339.94 3346.78
9/23/1996 3340.75 3348.35 3307.2 3331.09
9/24/1996 3332.17 3348.32 3332.17 3337.73
9/25/1996 3350.7 3373.51 3340.9 3343.92
9/26/1996 3341.09 3341.09 3293.71 3307.05
9/27/1996 3301.86 3301.86 3251.29 3254.73
9/30/1996 3255.37 3268.61 3205.23 3239.48
10/1/1996 3249.15 3249.58 3220.05 3226.8
10/3/1996 3229.79 3254.57 3190.36 3195.77
10/4/1996 3198.2 3208.74 3095.14 3101.27
10/7/1996 3105.31 3111.31 2939.87 3002.86
10/8/1996 3000.4 3038.52 2930.93 3027.35
10/9/1996 3038.02 3045.68 2991.32 3037.63
10/10/1996 3037.13 3129.69 3037.13 3126.34
10/11/1996 3127.75 3176.97 3121.95 3160.52
10/14/1996 3166.01 3166.01 3098 3099.34
10/15/1996 3098.36 3133.54 3079.46 3118.95
10/16/1996 3120.77 3147.43 3101.82 3104.66
10/17/1996 3100.88 3112.58 3068.56 3112.02
10/18/1996 3108.86 3130.9 3091.37 3130.21
10/22/1996 3152.58 3235.26 3152.58 3227.13
10/23/1996 3233.71 3344.35 3233.71 3341.86
10/24/1996 3343.06 3344.67 3241.15 3250.94
10/25/1996 3252.26 3286.71 3230.28 3250.66
10/28/1996 3256.26 3314.05 3256.26 3264.52
10/29/1996 3260.43 3261.25 3222.65 3239.94
10/30/1996 3240.91 3243 3163.4 3172.98
10/31/1996 3171.45 3171.45 3122.76 3163.78
11/1/1996 3164.03 3190.82 3131.82 3148.57
11/4/1996 3143.89 3143.89 3080.28 3092.72
11/5/1996 3092 3104.03 3062.5 3062.84
11/6/1996 3059.61 3059.61 2999.79 3044.16
11/7/1996 3055.07 3073.61 3046.27 3066.66
11/10/1996 3092.08 3099.63 3077.49 3080.26
11/13/1996 3088.19 3135.69 3088.19 3126.06
11/14/1996 3131.01 3134.14 3102.72 3110.23
11/15/1996 3108.71 3142.31 3102.2 3139.02
11/18/1996 3140.63 3175.15 3140.63 3171.59
11/19/1996 3172.3 3176.69 3131.82 3139.33
11/20/1996 3137.87 3137.87 3060.93 3062.5
11/21/1996 3063.19 3076.23 3029.94 3043.3
11/22/1996 3039.8 3039.8 2959.3 2965.66
11/25/1996 2960.52 3004.83 2856.21 2994.98
11/26/1996 2996.35 3035.64 2948.03 2948.44
11/27/1996 2944.57 2944.57 2847.48 2883.57
11/28/1996 2885.2 2910 2865.13 2871.02
11/29/1996 2877.33 2906.38 2877.33 2890.5
12/2/1996 2883.88 2906.15 2847.07 2851.43
12/3/1996 2850.85 2850.85 2795.41 2798
12/4/1996 2796.03 2796.03 2713.12 2745.06
12/5/1996 2749.36 2822.5 2735.67 2812.22
12/6/1996 2812.47 2841.8 2808.65 2826.2
12/9/1996 2821.25 2846.31 2802.82 2815.06
12/10/1996 2814.21 2814.21 2782.03 2798.57
12/11/1996 2802.52 2943.71 2802.52 2941.36
12/12/1996 2940 2965.1 2878.2 2880.26
12/13/1996 2879.98 2893.7 2850.06 2881.15
12/16/1996 2900.25 2966.99 2900.25 2958.65
12/17/1996 2964.01 2985.34 2943.22 2984.02
12/18/1996 2986.02 3051.72 2986.02 3001.24
12/19/1996 3000.87 3039.62 2987.06 3035.91
12/20/1996 3037.7 3111.85 3037.7 3110.19
12/23/1996 3111 3127.19 3076 3093.04
12/24/1996 3091.69 3091.69 3063.59 3085.2
1/1/1997 3096.65 3270.04 3096.65 3260.56
1/2/1997 3261.94 3275.36 3219.16 3225.24
1/3/1997 3215.46 3264 3204.88 3264
1/6/1997 3267.75 3287.47 3238.08 3252.31
1/7/1997 3250.51 3273.43 3222.19 3264.12
1/8/1997 3268.92 3319.57 3268.92 3288.88
1/9/1997 3287.07 3362.8 3286.75 3362.39
1/10/1997 3366.53 3443.56 3366.53 3418.32
1/13/1997 3416.09 3456.63 3388.8 3453.16
1/14/1997 3454.04 3499.82 3422.99 3492.26
1/15/1997 3488.92 3673.91 3487.27 3646.73
1/16/1997 3654.96 3812.31 3453.61 3455.88
1/17/1997 3451.22 3480.98 3342.89 3422.35
1/20/1997 3439.63 3478 3375.68 3389.49
1/21/1997 3387.4 3429.37 3349.23 3382.74
1/22/1997 3404.94 3464.58 3385.28 3427.09
1/24/1997 3429.13 3448.76 3412.97 3435.62
1/27/1997 3436.98 3578.26 3436.98 3562.74
1/28/1997 3566.11 3607.21 3543.12 3604.2
1/29/1997 3613.43 3645.35 3522.58 3525.97
1/30/1997 3526.55 3547.56 3471.97 3510.05
1/31/1997 3473.42 3473.42 3361.25 3382.47
2/3/1997 3379.76 3381.72 3323.33 3324.22
2/4/1997 3322.04 3379.33 3316.15 3377.63
2/5/1997 3383.59 3426.67 3352.34 3354.72
2/6/1997 3355.71 3404.11 3332.61 3402.6
2/7/1997 3399.83 3414.37 3377.22 3407.22
2/10/1997 3413.88 3457.29 3413.88 3443.55
2/11/1997 3442.5 3505.14 3440.06 3502.27
2/12/1997 3499.22 3525.35 3479.54 3483.48
2/13/1997 3482.86 3512.4 3472.02 3492.65
2/14/1997 3493.03 3528.56 3493.03 3521.99
2/17/1997 3533.85 3586.05 3533.85 3580.29
2/18/1997 3578.47 3578.47 3504.23 3530.23
2/19/1997 3520.5 3533.03 3468.89 3528.44
2/20/1997 3527.35 3527.35 3491.46 3494.4
2/21/1997 3493.83 3493.83 3433.27 3439.49
2/24/1997 3439.11 3440.97 3356.02 3358.47
2/25/1997 3358.12 3400.4 3325.29 3356.83
2/26/1997 3356.1 3367.38 3316.71 3364.97
2/27/1997 3379.1 3429.72 3379.1 3427.87
2/28/1997 3547.75 3735.89 3547.75 3651.91
3/1/1997 3713.74 3870.15 3713.74 3857.49
3/3/1997 3855.34 4007.91 3828.77 3871.05
3/4/1997 3873 3949.07 3842.88 3944.61
3/5/1997 3965.03 4029.56 3898.4 3940.99
3/6/1997 3935 3941.09 3859.04 3876.04
3/10/1997 3861.47 3861.47 3764.89 3768.74
3/11/1997 3766.04 3802.89 3700.02 3725.87
3/12/1997 3735.2 3796.78 3727.93 3762.37
3/13/1997 3769.55 3780.34 3731.81 3754.51
3/14/1997 3747.63 3768.22 3714.17 3745.31
3/17/1997 3752.91 3808.19 3752.91 3798.12
3/18/1997 3797.46 3813.06 3765.48 3795.17
3/19/1997 3791.58 3791.94 3689.07 3689.07
3/20/1997 3686.37 3734.84 3659.27 3732.05
3/21/1997 3736.82 3763.3 3718.62 3730.2
3/25/1997 3736.27 3796.22 3736.27 3765.78
3/26/1997 3765.24 3765.24 3724.92 3733.24
3/27/1997 3733.26 3736.37 3695.16 3735.58
3/28/1997 3736.66 3740.75 3656.16 3663.53
3/31/1997 3595.36 3595.36 3318.9 3360.89
4/1/1997 3339.47 3438.27 3315.36 3427.01
4/2/1997 3450.4 3540.87 3450.4 3538.39
4/3/1997 3543.4 3581.94 3520.71 3559.65
4/4/1997 3555.42 3555.42 3519.78 3550.37
4/7/1997 3551.95 3551.95 3511.15 3520.49
4/9/1997 3541.71 3657.82 3541.71 3650.88
4/10/1997 3640.75 3640.8 3554.77 3598.37
4/11/1997 3573.97 3644.24 3512.05 3633.73
4/12/1997 3624.5 3624.5 3574.26 3589.72
4/15/1997 3605.06 3649.86 3605.06 3647.44
4/17/1997 3649.12 3706.32 3642.67 3696.52
4/21/1997 3723.83 3808.38 3723.83 3799.79
4/22/1997 3813.42 3839.54 3785.77 3800.63
4/23/1997 3801.98 3864.77 3798.45 3828.99
4/24/1997 3831.52 3834.31 3793.48 3805.72
4/25/1997 3800.87 3827.74 3793.83 3825.57
4/28/1997 3833.47 3850.47 3812.87 3825.51
4/29/1997 3822.53 3828.46 3787.15 3808.65
4/30/1997 3847.03 3879.21 3838.22 3841.11
5/2/1997 3838.44 3838.44 3789.64 3801.71
5/5/1997 3795.2 3798.27 3755.09 3756.78
5/6/1997 3760.11 3786.29 3739.09 3781.49
5/7/1997 3785.83 3790.69 3751.93 3753.5
5/9/1997 3758.83 3812.63 3758.83 3769.34
5/12/1997 3772.28 3794.03 3732.15 3735.25
5/13/1997 3734.69 3742.4 3692 3701.96
5/14/1997 3702.36 3744.62 3652.2 3740.53
5/15/1997 3737.96 3767.21 3713.48 3741.22
5/16/1997 3742.1 3769.43 3738.71 3759.64
5/19/1997 3768.97 3806.15 3768.92 3778.31
5/20/1997 3780.54 3788.92 3755.21 3768.3
5/21/1997 3766.03 3766.03 3731.85 3735.01
5/22/1997 3738.06 3742.53 3714.2 3730.78
5/23/1997 3729.51 3742.35 3697.7 3706.37
5/26/1997 3707.51 3726.17 3693.45 3701.65
5/27/1997 3702.15 3716.79 3681.72 3692.55
5/28/1997 3704.94 3718.24 3670.51 3685.31
5/29/1997 3684.77 3724.11 3659.39 3724.11
5/30/1997 3724.52 3764.21 3714.76 3755.1
6/2/1997 3758.39 3810.92 3747.14 3808.18
6/3/1997 3810.63 3864.41 3810.63 3838.85
6/4/1997 3840.99 3888.73 3840.99 3861.42
 6/5/1997 3863.38 3901.45 3852.3 3873.85
6/6/1997 3875.13 3878.99 3830.98 3836.44
6/9/1997 3837.05 3853.91 3815.73 3835.35
6/10/1997 3835.57 3866.17 3834.14 3860.97
6/11/1997 3864.92 3937.58 3864.92 3927.71
6/12/1997 3927.49 3984.55 3927.49 3982.95
6/13/1997 3983.22 4065 3980.85 4029.99
6/16/1997 4043.2 4076.56 4006.8 4025.41
6/17/1997 4027.61 4087.93 4021 4087.64
6/18/1997 4095.84 4148.86 4081.26 4082.5
6/19/1997 4077.81 4102.09 4046.49 4088.98
6/20/1997 4101.67 4142.75 4060.3 4083.04
6/23/1997 4091.33 4120.63 4075.56 4089.2
6/24/1997 4088.96 4121.93 4063.19 4119.39
6/25/1997 4123.82 4132.4 4078.31 4093.62
6/26/1997 4100.37 4148.99 4089.94 4116.56
6/27/1997 4114.02 4153.8 4104.85 4133.24
6/30/1997 4184 4272.44 4184 4256.09
7/1/1997 4263.11 4301.77 4247.66 4300.86
7/2/1997 4302.96 4395.31 4295.4 4333.9
7/3/1997 4335.79 4393.29 4299.97 4323.46
7/4/1997 4332.7 4347.59 4300.58 4323.82
7/7/1997 4326.81 4391.01 4289.49 4291.45
7/8/1997 4285.65 4313 4252.49 4306.39
7/9/1997 4315.42 4404.83 4315.42 4404.69
7/10/1997 4413.39 4448.06 4376.11 4378.37
7/11/1997 4372.75 4372.75 4301.93 4321.98
7/14/1997 4251.7 4251.7 4182.42 4225.02
7/15/1997 4229.89 4261.03 4204.72 4221.02
7/16/1997 4232.53 4263.26 4171 4183.42
7/17/1997 4183.91 4202.31 4152.26 4193.61
7/18/1997 4174.72 4193.72 4115.73 4124.81
7/21/1997 4134.08 4155.8 4105.28 4154.28
7/22/1997 4161.94 4189.82 4145.65 4186.29
7/23/1997 4204.83 4258.6 4182.32 4251.13
7/24/1997 4264.93 4294.95 4223.61 4226.57
7/25/1997 4218.29 4222.73 4159 4189.81
7/28/1997 4191.91 4197.21 4163.53 4181.48
7/29/1997 4180.59 4218.98 4171.11 4217.58
7/30/1997 4230.8 4253.81 4220.18 4244.89
7/31/1997 4252.37 4331.58 4245.52 4305.76
8/1/1997 4322.19 4356.55 4314.06 4347.32
8/4/1997 4392.47 4478.19 4392.47 4465.37
8/5/1997 4477.5 4548.79 4477.5 4548.02
8/6/1997 4568.39 4605.41 4505.06 4523.01
 8/7/1997 4527.91 4546.91 4439.48 4447.06
8/8/1997 4460.23 4467.18 4373.2 4397.54
8/11/1997 4434.02 4482.51 4423.69 4481.3
8/12/1997 4496.8 4504.03 4393.24 4425.03
8/13/1997 4419.34 4419.34 4353.32 4370.13
8/14/1997 4372.29 4381.53 4290.13 4320.97
8/19/1997 4277.29 4277.29 4151.63 4165.37
8/20/1997 4166.79 4238.09 4144.47 4234.63
8/21/1997 4252.05 4265.19 4138.27 4156.16
8/22/1997 4132.99 4144.17 4037.31 4047.67
8/26/1997 4038.58 4110.51 4038.58 4107.24
8/27/1997 4131.05 4132.62 4085.29 4097.56
8/28/1997 4093.76 4093.76 3960.34 3963.15
8/29/1997 3916.58 3945.67 3851.04 3876.08
9/1/1997 3875.26 3948.92 3854.21 3943.67
9/2/1997 3944.31 3960.76 3869.61 3950.03
9/3/1997 3966.87 4016.21 3946.43 3965.39
9/4/1997 3963.94 4012.18 3932.77 4007.04
9/5/1997 4018.59 4036.61 4005.07 4032.35
9/8/1997 4029.85 4088.26 4006.28 4087.3
9/9/1997 4095.12 4112.48 4030.86 4031.55
9/10/1997 4018.75 4050.28 3998.32 4045.61
9/11/1997 4057.9 4070.36 4008 4010.07
9/12/1997 4013.01 4018.5 3979.43 3995.94
9/15/1997 3987.39 4057.35 3985.97 4018.42
9/16/1997 4026.02 4035.39 4000.84 4012.59
9/17/1997 4013.68 4013.68 3914.58 3928.33
9/18/1997 3904.42 3904.42 3844.49 3884.77
9/19/1997 3891.63 3894.09 3820.28 3825.12
9/22/1997 3830.81 3836.04 3758.52 3770.99
9/23/1997 3772.59 3823.29 3763.37 3822.42
9/24/1997 3834.97 3864.25 3823.01 3825.91
9/25/1997 3835.8 3888.51 3835.8 3887.56
9/26/1997 3895.98 3927.77 3883.88 3925.24
9/29/1997 3918.05 3964.03 3908.84 3912.83
9/30/1997 3911.34 3918.42 3885.59 3902.03
10/1/1997 3885.41 3905.51 3848.15 3905.51
10/3/1997 3907.22 3923.26 3833.92 3847.73
10/6/1997 3850.35 3862.17 3829.05 3857.34
10/7/1997 3851.94 3910.33 3845.71 3909.46
10/8/1997 3912.4 3940.53 3912.4 3930.23
10/9/1997 3927.85 3982.44 3917.39 3979.96
10/10/1997 3999.65 4083.99 3999.65 4057.37
10/13/1997 4093.92 4118.92 4056.48 4066.05
10/14/1997 4061.51 4062.81 4011.11 4012.4
10/15/1997 4015.55 4042.69 3999.14 4034.55
10/16/1997 4082.66 4090.51 4046.47 4077.05
10/17/1997 4102.29 4137.77 4095.7 4106.26
10/20/1997 4123.8 4157.01 4103.63 4154.84
10/21/1997 4157.69 4166.14 4103.86 4116.99
10/22/1997 4118.67 4119.55 4079.87 4082.7
10/23/1997 4073.42 4080.12 3983.18 4009.77
10/24/1997 3992.4 3992.4 3922.54 3957.46
10/27/1997 3969.75 3979.53 3914.96 3934.33
10/30/1997 3803.09 3815.24 3795.66 3803.24
11/3/1997 3814.75 3820.37 3748.89 3790.82
11/4/1997 3799.55 3852.24 3782.94 3805.95
11/5/1997 3805.14 3807.45 3759.16 3778.23
11/6/1997 3744.39 3766.76 3714.03 3763.96
11/7/1997 3761.16 3764.61 3732.11 3747.32
11/10/1997 3733.31 3733.31 3707.67 3721.05
11/11/1997 3724.85 3750.25 3723.4 3723.4
11/12/1997 3721.39 3739.04 3627.85 3633.18
11/13/1997 3601.3 3616.44 3534.06 3554.1
11/14/1997 3570.34 3594.18 3514.69 3569.77
11/17/1997 3552.43 3580.91 3539.25 3578.1
11/18/1997 3573.87 3573.87 3494.8 3518.9
11/19/1997 3479.07 3479.07 3393.15 3454.65
11/20/1997 3394.27 3504.41 3390.71 3466.86
11/21/1997 3450.75 3541.23 3450.4 3523.44
11/24/1997 3512.82 3518.58 3399.72 3403.07
11/25/1997 3400.75 3490.4 3388.46 3479.89
11/26/1997 3516.05 3577.59 3514.98 3535.52
11/27/1997 3530.68 3645.9 3524.14 3628.07
11/28/1997 3616.47 3617.33 3522.59 3560.29
12/1/1997 3536.07 3574.06 3488.66 3569.65
12/2/1997 3566.53 3601.43 3538 3553.48
12/3/1997 3559.88 3590.9 3537.67 3562.37
12/4/1997 3530.31 3595 3503.49 3527.1
12/5/1997 3526.02 3552.27 3469.08 3469.08
12/8/1997 3479.41 3493.21 3455.86 3468.19
12/9/1997 3469.92 3485.01 3367.89 3391.59
12/10/1997 3364.51 3380.03 3325.25 3347.33
12/11/1997 3336.33 3344.41 3247.63 3329.14
12/12/1997 3340.15 3383.32 3320.67 3329.27
12/15/1997 3321.55 3371.73 3291.09 3367.56
12/16/1997 3374.58 3444.92 3374.28 3424.87
12/17/1997 3458.27 3499.26 3455.1 3487.02
12/18/1997 3481.95 3525.6 3463.26 3472.35
12/19/1997 3463.46 3542.04 3460.18 3540.91
12/22/1997 3553.68 3629.42 3553.68 3616.34
12/23/1997 3639.98 3676.76 3627.09 3641.11
12/24/1997 3596.07 3616.95 3549.58 3607.69
12/26/1997 3620.92 3651.42 3620.92 3633.38
12/29/1997 3648.65 3709.72 3643.78 3706.79
12/30/1997 3703.84 3703.84 3623.93 3637.71
12/31/1997 3630.48 3711.26 3630.48 3658.98
1/1/1998 3658.34 3711.69 3658.34 3694.62
1/2/1998 3704.47 3739.38 3701.4 3719.85
1/5/1998 3745.19 3792.86 3736.94 3739.21
1/6/1998 3724.43 3727.24 3684.02 3719.62
1/7/1998 3715.38 3745.71 3658.95 3683.31
1/8/1998 3671.69 3679.14 3598.16 3598.16
1/9/1998 3579.24 3579.24 3514.99 3530.2
1/12/1998 3482.98 3482.98 3394.95 3395.04
1/13/1998 3427.15 3479.95 3417.05 3431.72
1/14/1998 3460.77 3482.05 3380.98 3400.79
1/15/1998 3390.37 3415.87 3318.69 3365.75
1/16/1998 3373.1 3398.97 3351.21 3382.32
1/19/1998 3383.89 3484.77 3374.39 3480.86
1/20/1998 3487.86 3516 3448.97 3455.95
1/21/1998 3452.36 3462.36 3418.2 3418.34
1/22/1998 3408.67 3409.34 3366.94 3380.3
1/23/1998 3375.86 3375.86 3340.31 3351.21
1/27/1998 3352.06 3355.22 3272.18 3276.21
1/28/1998 3272.74 3301.9 3200.83 3209.55
1/29/1998 3204.1 3230.65 3164.66 3224.36
2/2/1998 3288.78 3364.37 3288.78 3354.8
2/3/1998 3360.4 3363.33 3326.17 3354.88
2/4/1998 3359.24 3394.93 3312.01 3319.19
2/5/1998 3339.02 3366.07 3336.97 3357.48
2/6/1998 3367.77 3374.04 3338.09 3366.7
2/9/1998 3359.47 3371.61 3345.34 3348.35
2/10/1998 3345.18 3351.5 3315.81 3317.7
2/11/1998 3330.11 3342.08 3288.76 3292.91
2/12/1998 3289.45 3299.5 3261.38 3293.89
2/13/1998 3306.39 3373.53 3297.54 3373.53
2/16/1998 3384.71 3451.63 3384.71 3449.77
2/17/1998 3459.82 3459.82 3403.49 3413.36
2/18/1998 3408.75 3436.95 3387.32 3401.88
2/19/1998 3414.59 3446.53 3411.75 3437.64
2/20/1998 3444.51 3466.28 3409.62 3417.3
2/23/1998 3426.88 3479.2 3424.14 3478.4
2/24/1998 3481.46 3484.73 3462.88 3484.69
2/26/1998 3535.24 3584.67 3526.35 3571.63
2/27/1998 3578.89 3639.84 3578.89 3622.22
3/2/1998 3657.57 3782.34 3657.57 3772.61
3/3/1998 3772.24 3772.24 3600.06 3646
3/4/1998 3660.16 3751.82 3660.16 3743.93
3/5/1998 3699.73 3771.66 3699.73 3714.62
3/6/1998 3709.88 3720.21 3675.57 3708.58
3/9/1998 3775.54 3810.21 3760.66 3807.21
3/10/1998 3810.15 3830.97 3783.99 3798.25
3/11/1998 3791.11 3792.26 3691.2 3752.09
3/12/1998 3713.02 3750.99 3694.28 3716.5
3/16/1998 3780.89 3832.51 3780.89 3785.23
3/17/1998 3771.59 3791.86 3729.13 3791.17
3/18/1998 3803.66 3839.55 3788.4 3825.02
3/19/1998 3848.32 3852.42 3802.5 3820.87
3/20/1998 3802.01 3840.72 3785.95 3840.4
3/23/1998 3920.32 3973.7 3920.32 3963.81
3/24/1998 3982.63 3999.03 3920.93 3927.67
3/25/1998 3913.96 3969.15 3884.71 3949.57
3/26/1998 3970.76 3992.89 3883.16 3891.75
3/27/1998 3880.33 3917.63 3861.18 3908.6
3/30/1998 3952.21 3980.9 3896.86 3897.98
3/31/1998 3894.53 3919.08 3875.23 3892.75
4/1/1998 3901.44 3974.1 3901.44 3969.57
4/2/1998 3986.6 4049.66 3978.31 3992.72
4/3/1998 4012.72 4078.38 4012.42 4076.05
4/6/1998 4130.92 4184.37 4122.71 4170.22
4/7/1998 4159.19 4216.58 4156.52 4194.27
4/8/1998 4222.54 4226.74 4138.83 4183.57
4/10/1998 4172.86 4185.15 4103.46 4118.29
4/13/1998 4051.58 4133.72 4051.58 4085.93
4/15/1998 4119.26 4213.07 4119.26 4192.5
4/16/1998 4195.53 4208.56 4132.66 4134.32
4/17/1998 4134.93 4188.37 4117.58 4186.76
4/20/1998 4217.75 4286.84 4208.56 4210.73
4/21/1998 4235.37 4285.57 4235.37 4280.96
4/22/1998 4305.61 4322 4179.44 4179.44
4/23/1998 4161.31 4202.17 4084.15 4092.23
4/24/1998 4088.14 4104.98 3954.31 4050.98
4/27/1998 4098.17 4138.21 4059.68 4082.83
4/29/1998 4076.23 4085.76 3964.95 3970.28
4/30/1998 3970.5 4015.64 3926.36 4006.81
5/4/1998 4058.75 4141.33 4058.75 4135.81
5/5/1998 4142.32 4156.58 4113.79 4147.29
5/6/1998 4145.6 4145.6 4045.96 4069.79
5/8/1998 4049.13 4056.46 4014.72 4022.2
5/12/1998 4007.43 4007.43 3917.9 3945.13
5/13/1998 3897.88 3906.67 3776.33 3782.76
5/14/1998 3789.07 3898.69 3748.63 3897.94
5/15/1998 3909.88 3924.41 3832.86 3849.8
5/18/1998 3892.54 3943.16 3890.84 3908.48
5/19/1998 3907.75 3924.42 3895.71 3924.42
5/20/1998 3930.01 3965.85 3920.63 3956.93
5/21/1998 3969.62 3980.21 3889.98 3908.79
5/22/1998 3914.34 3930.65 3881.83 3897.1
5/25/1998 3882.03 3934 3878.04 3908.11
5/26/1998 3906.74 3915.43 3870.76 3875.06
5/27/1998 3843.45 3843.45 3771.39 3777.19
5/28/1998 3754.73 3797.24 3712.52 3721.93
5/29/1998 3673.45 3747.57 3589.24 3686.39
6/1/1998 3737.25 3823.15 3640.3 3642.68
6/2/1998 3634.23 3646.36 3540.61 3573.21
6/3/1998 3572.96 3600.35 3483.81 3597.98
6/4/1998 3598.33 3617.14 3538.96 3546.21
6/5/1998 3527.67 3536 3417.89 3417.89
6/8/1998 3455.57 3492.48 3256.51 3416.73
6/9/1998 3426.29 3476.91 3372.18 3468.07
6/10/1998 3451.17 3451.17 3308.05 3311.41
6/11/1998 3269.36 3337.12 3207.54 3335.76
6/12/1998 3367.49 3416.12 3332.63 3347.41
6/15/1998 3344.49 3344.49 3151.23 3152.96
6/16/1998 3114.59 3171.57 2961.81 3161.08
6/17/1998 3291.43 3405.98 3251.81 3400.95
6/18/1998 3416.09 3434.46 3292.33 3292.33
6/19/1998 3234.56 3246.19 3130.11 3143.1
6/22/1998 3063.15 3097.95 2951.45 3078.51
6/23/1998 3041.81 3047.49 2954.86 3037.34
6/24/1998 3041.79 3143.64 3041.79 3143.64
6/25/1998 3197.9 3249.42 3181.11 3208.54
6/26/1998 3214.42 3214.42 3155.13 3168.82
6/29/1998 3171.25 3291.18 3171.25 3289.56
6/30/1998 3305.18 3305.63 3222.58 3250.69
7/1/1998 3210.6 3256.43 3153.53 3230.6
7/2/1998 3219.98 3229.95 3172.39 3180.73
7/3/1998 3173.35 3173.35 3089.02 3089.02
7/6/1998 3111.02 3179.63 3111.02 3178.31
7/7/1998 3186.85 3241.9 3181.56 3195.94
7/8/1998 3225.71 3268.54 3221.92 3245.88
7/9/1998 3277.93 3347.4 3277.93 3331.98
7/10/1998 3375.55 3409.5 3344.09 3401.74
7/13/1998 3426.83 3461.12 3320.11 3322.17
7/14/1998 3335.13 3371.5 3310.95 3371.5
7/15/1998 3404.87 3419.36 3348.66 3365.72
7/16/1998 3383.73 3489.2 3356.61 3488.77
7/17/1998 3505.52 3525.9 3455.35 3470.8
7/20/1998 3471.45 3472 3376.48 3384.75
7/21/1998 3385.25 3417.1 3329.84 3353.3
7/22/1998 3358.08 3372.75 3314.59 3344.33
7/23/1998 3329.78 3336.84 3214.4 3227.52
7/24/1998 3200.66 3231.5 3157.3 3171.3
7/27/1998 3172.67 3213.12 3079.43 3085.17
7/28/1998 3096.06 3173.92 3090.23 3166.84
7/29/1998 3169.88 3242.28 3163.74 3219.93
7/30/1998 3247.23 3276.29 3190.54 3212.1
7/31/1998 3231.23 3234.54 3184.1 3211.31
8/3/1998 3159.02 3159.02 3108.03 3112.95
8/4/1998 3107.04 3144.06 3107.04 3119.54
8/5/1998 3069.92 3138.39 3062.05 3133.42
8/6/1998 3131.54 3163.28 3091.57 3096.33
8/7/1998 3094.17 3104.87 3062.25 3062.25
8/10/1998 3056.22 3056.22 3017.33 3020.71
8/11/1998 3002.82 3008.92 2965.58 2970.64
8/12/1998 2934.74 2989.92 2924.24 2950.8
8/13/1998 2944.64 3016.11 2931.76 2990.22
8/14/1998 2993.68 3005.44 2960.24 2968.75
8/17/1998 2983.4 3002.17 2917.07 2917.07
8/18/1998 2914.92 2915.84 2853.72 2867.99
8/19/1998 2885.76 2919.51 2838.99 2884.59
8/20/1998 2911.85 2991.6 2885.17 2989.6
8/21/1998 2954.31 2988.73 2919.45 2922.61
8/24/1998 2928.08 2958.45 2899.67 2950.44
8/25/1998 2958.78 2996.72 2958.78 2993.36
8/27/1998 3006.65 3040.48 2974.83 2974.83
8/28/1998 2937.12 2962.38 2899.16 2908.1
8/31/1998 2919.36 2946.97 2882.93 2933.85
9/1/1998 2862.24 2882.88 2850.3 2862.55
9/2/1998 2900.15 2900.46 2867.22 2886.91
9/3/1998 2885.3 2921.34 2879.13 2918.89
9/4/1998 2930.63 2985.49 2926.74 2975.1
9/7/1998 3016.51 3063.53 3016.51 3051.93
9/8/1998 3054.31 3105.24 3041.09 3096.1
9/9/1998 3125.19 3144.57 3091.31 3097.12
9/10/1998 3090.24 3132.42 3079.38 3108.67
9/11/1998 3069.38 3092.94 3061.39 3083.56
9/14/1998 3134.68 3169.55 3133.01 3167.22
9/15/1998 3154.01 3176.42 3151.19 3162.18
 9/16/1998 3168.86 3185.47 3131.84 3138.66
9/17/1998 3147.53 3161.37 3118.16 3121.3
9/18/1998 3107.27 3108.83 3083.86 3090.72
9/21/1998 3111.02 3132.59 3080.71 3080.91
9/22/1998 3094.04 3103.87 3070.62 3095.25
9/23/1998 3111.18 3135.71 3106.15 3135.42
9/24/1998 3163.23 3232.13 3163.23 3225.3
9/25/1998 3230.98 3266.71 3215.77 3223.57
9/28/1998 3257.99 3265.72 3205.95 3206.92
9/29/1998 3230.84 3235.03 3125.47 3146.83
9/30/1998 3132.2 3135.28 3084.82 3102.29
10/5/1998 3036.15 3036.15 2877.92 2878.07
10/6/1998 2873.97 2919.74 2820.77 2919.74
10/7/1998 2940.13 3010.65 2939.62 3008.63
10/8/1998 3029.1 3045.54 2896.14 2896.14
10/9/1998 2916.34 2960.82 2885.67 2916.66
10/12/1998 2914.5 2926.25 2850.5 2872.48
10/13/1998 2849.1 2865.24 2785.41 2811.31
10/14/1998 2831.27 2909.43 2799 2890.72
10/15/1998 2875.06 2895.28 2848.55 2857.27
10/16/1998 2889.7 2895.57 2837.98 2848.11
10/19/1998 2860.94 2871.71 2848.11 2853.27
10/20/1998 2845.86 2845.86 2753.34 2764.16
10/23/1998 2757.04 2798.88 2741.22 2784.46
10/26/1998 2908.51 2922.32 2878.98 2889.71
10/27/1998 2891.36 2895.9 2856.32 2895.84
10/28/1998 2913.62 2913.62 2832.95 2833.04
10/29/1998 2825.46 2845.51 2787.9 2845.16
10/30/1998 2844.15 2862.31 2812.49 2812.49
11/2/1998 2820.23 2822.29 2774.11 2811.44
11/3/1998 2815.67 2831.72 2809.01 2812.06
11/5/1998 2817.81 2844.48 2812.52 2842.51
11/6/1998 2849.58 2885.75 2849.58 2884.37
11/9/1998 2955.77 3004.43 2954.57 2983.67
11/10/1998 2992.47 3005.29 2963.58 3004.67
11/11/1998 3017.45 3027.2 2974.61 2976.17
11/12/1998 2973.31 3010.84 2944.06 3009.57
11/13/1998 2976.28 3019 2973.49 2976.12
11/16/1998 2953.53 2972.8 2939.67 2945.4
11/17/1998 2947.4 2973.9 2947.4 2968.6
11/18/1998 2975.78 3007.66 2972.75 3003.25
11/19/1998 3010.73 3015.82 2964.87 2964.87
11/20/1998 2966.14 2974.7 2932.85 2941.39
11/23/1998 2929.99 2938.33 2908.16 2919.57
11/24/1998 2925.57 2936.74 2901.44 2903.56
11/25/1998 2900.36 2900.36 2874.17 2881.69
11/26/1998 2874.26 2896.19 2815.97 2825.08
11/27/1998 2825.06 2826.16 2772.04 2783.1
11/30/1998 2771.69 2810.66 2741.7 2810.66
12/1/1998 2803.73 2822.21 2790.32 2804.03
12/2/1998 2819.63 2833.91 2804.52 2816.59
12/3/1998 2814.93 2820.93 2796.22 2804.46
12/4/1998 2804.87 2849.82 2791.98 2849.82
12/7/1998 2851.45 2922.28 2851.45 2921.8
12/8/1998 2927.95 2945.64 2900.2 2945.64
12/9/1998 2957.31 2979.51 2946.23 2950.21
12/10/1998 2972.83 2987.64 2965.45 2979.6
12/11/1998 3001.94 3019.81 2987.72 3002.54
12/14/1998 3013.58 3029.15 2982.21 2990.44
12/15/1998 2968.39 2974.08 2926.36 2927.48
12/16/1998 2906.47 2936.92 2887.31 2936.92
12/17/1998 2884.65 2919.47 2855.1 2864.44
12/18/1998 2875.91 2890.3 2850.48 2875.09
12/21/1998 2921.27 2977.03 2921.27 2973.37
12/22/1998 2984.8 2988.46 2949.34 2976.58
12/23/1998 2987.31 3016.91 2961.73 2962.5
12/24/1998 2953.55 2974.66 2942.02 2963.45
12/28/1998 3007.68 3068.14 3007.68 3054.73
12/29/1998 3041.74 3066.6 3014.61 3046.29
12/30/1998 3074.44 3118.59 3072.61 3110.33
12/31/1998 3107.73 3116.34 3053.03 3055.41
1/1/1999 3064.95 3078.19 3042.25 3060.34
1/4/1999 3113.62 3148.07 3113.62 3122.04
1/5/1999 3129.58 3150.31 3103.62 3149.06
1/6/1999 3172.31 3214.36 3152.94 3205.68
1/7/1999 3239.85 3321.47 3239.65 3299.09
1/8/1999 3356.19 3400.97 3340.51 3397.84
1/11/1999 3502.48 3515.49 3418.24 3433.21
1/12/1999 3369.96 3410.67 3319 3353.22
1/13/1999 3380.92 3385.2 3292.63 3310.46
1/14/1999 3253.45 3333.8 3251.18 3292.28
1/15/1999 3322.71 3330.42 3205.88 3207.85
1/18/1999 3217.74 3278.58 3197.78 3278.58
1/19/1999 3281.09 3298.49 3214.85 3218.91
1/21/1999 3222.97 3332.64 3206.3 3329.93
1/22/1999 3351.67 3375.23 3288.47 3297.86
1/25/1999 3309.46 3321.89 3246.03 3309.15
1/27/1999 3342.22 3400.07 3334.51 3353.98
1/28/1999 3359.67 3369.09 3287.21 3292.95
1/29/1999 3314.94 3324.55 3279.69 3315.57
 2/1/1999 3331.91 3361.92 3265.91 3265.91
2/2/1999 3251.96 3279.98 3219.54 3236.76
2/3/1999 3267.67 3283.22 3234.66 3277.57
2/4/1999 3291.47 3301.54 3223.24 3236.42
2/5/1999 3241.3 3246.76 3204.5 3215.35
2/8/1999 3253.93 3280.63 3182.47 3183.64
2/9/1999 3182.75 3208.71 3157.7 3207.71
2/10/1999 3221.04 3308.88 3213.27 3307.49
2/11/1999 3329.81 3360.19 3298.42 3313.4
2/12/1999 3323.17 3351.84 3319.34 3337.49
2/15/1999 3378.57 3394.01 3315.07 3315.08
2/16/1999 3309.11 3345.74 3305.72 3344.68
2/17/1999 3342.28 3366.55 3280.68 3336.42
2/18/1999 3355.32 3406.28 3334.83 3351.05
2/19/1999 3373.24 3389.99 3350.65 3354.92
2/22/1999 3370.6 3397.33 3300.67 3303.89
2/23/1999 3290.5 3300.44 3249.02 3283.97
2/24/1999 3292.57 3297.38 3237.18 3287.53
2/25/1999 3276.91 3311.84 3269.39 3281.29
2/26/1999 3284.21 3288.18 3228.94 3233.86
2/27/1999 3301.13 3400.19 3215.69 3399.63
3/1/1999 3447.5 3539.62 3417.22 3523.98
3/3/1999 3638.56 3691.02 3625.46 3640.42
3/4/1999 3660.4 3662.47 3563.15 3601.96
3/5/1999 3622.02 3681.14 3578.09 3649.06
3/8/1999 3704.29 3775.45 3687.43 3732.1
3/9/1999 3758.48 3796.84 3744.24 3778.44
3/10/1999 3792.56 3804 3689.21 3743.37
3/11/1999 3763.3 3770.72 3673.22 3673.51
3/12/1999 3700.56 3716.02 3658.05 3702.81
3/15/1999 3778.97 3817.94 3750.7 3783.71
3/16/1999 3765.03 3793.58 3744.18 3744.18
3/17/1999 3749.15 3783.77 3670.09 3672.71
3/19/1999 3728.65 3741.7 3651.01 3672.63
3/22/1999 3691.52 3730.43 3652.7 3713.18
3/23/1999 3729.75 3784.81 3729.75 3757.5
3/24/1999 3768.91 3772.95 3618.6 3682.69
3/26/1999 3635.67 3642.66 3554.38 3597.58
3/30/1999 3666.7 3697.68 3639.63 3683.49
3/31/1999 3708.39 3781.97 3707.72 3739.96
4/1/1999 3750.22 3754.73 3684.18 3686.29
4/5/1999 3625.21 3625.21 3499.83 3519.39
4/6/1999 3478.14 3569.9 3462.36 3569.47
4/7/1999 3575.04 3624.58 3562.71 3586.8
4/8/1999 3582.35 3606.75 3523.8 3538.17
 4/9/1999 3543.24 3543.24 3423.84 3441.19
4/12/1999 3437.07 3469.44 3381.31 3463.77
4/13/1999 3445.84 3485.74 3437.55 3464.52
4/15/1999 3363.91 3403.29 3342.65 3357.12
4/16/1999 3370.96 3584.62 3348.6 3572.91
4/17/1999 3694.11 3709.55 3295.65 3326.98
4/19/1999 3331.71 3468.05 3320.62 3451.43
4/20/1999 3459.81 3479.21 3406.67 3443.99
4/21/1999 3437.99 3483.79 3436.74 3464.54
4/22/1999 3463.07 3516.31 3375.07 3408.74
4/23/1999 3421.89 3449.23 3361.1 3406.59
4/26/1999 3296.23 3322.89 3239.47 3245.27
4/28/1999 3239.11 3285.39 3183.47 3272.71
4/29/1999 3292.47 3351.86 3287.23 3325.69
5/3/1999 3380.61 3435.73 3363.06 3378.4
5/4/1999 3381.63 3502.95 3381.63 3502.95
5/5/1999 3516.73 3606.49 3495.3 3557.07
5/6/1999 3561.75 3659.36 3561.75 3648.86
5/7/1999 3713.44 3773.85 3697.05 3707.75
5/10/1999 3752.79 3820.25 3740.49 3820.25
5/11/1999 3854.16 3915.25 3847.53 3900.49
5/12/1999 3941.2 3983.58 3794.65 3876.89
5/13/1999 3957.25 4022.08 3957.25 4014.68
5/14/1999 4041.21 4102.03 4000.07 4075.47
5/17/1999 4091.19 4113.42 3888.81 4039.39
5/18/1999 4073.03 4130.37 4052.66 4085.11
5/19/1999 4089.07 4156.19 4057.4 4123.58
5/20/1999 4130.33 4197.08 4078.66 4079.45
5/21/1999 4110.25 4110.25 4006 4015.75
5/24/1999 4009.73 4045.26 3968.31 4028.98
5/25/1999 4029.24 4075.39 4018.67 4060.08
5/26/1999 4074.49 4087.65 3921.76 3973.3
5/27/1999 3963.76 4016.74 3862.45 3862.45
5/28/1999 3805.44 3840.27 3675.53 3773.32
5/31/1999 3835.33 3966.14 3835.33 3963.56
6/1/1999 3954.26 3991.8 3885.3 3912
6/2/1999 3921.14 3943.14 3870.16 3935.82
6/3/1999 3953.64 3992.19 3941.85 3976.88
6/4/1999 4035.36 4064.9 4027.18 4042.52
6/7/1999 4075.52 4089.02 4028.66 4035.32
6/8/1999 4025.07 4075.88 3987.11 4066.82
6/9/1999 4098.14 4121.74 4040.24 4041.89
6/10/1999 4090.45 4105.09 4042.89 4056.47
6/11/1999 4051.91 4052.93 3969.36 3969.36
6/14/1999 3907.69 3951.87 3830.15 3950.96
6/15/1999 3965.97 4001.98 3892.3 3901.73
6/16/1999 3922.71 4031 3876.56 4021.4
6/17/1999 4046.8 4140.53 4040.84 4125.25
6/18/1999 4135.6 4166.54 4105.38 4109.89
6/21/1999 4143.64 4214.85 4143.64 4210.36
6/22/1999 4236.01 4274.3 4204.73 4254.86
6/23/1999 4268.54 4285.99 4148.76 4157.13
6/24/1999 4137.44 4156.02 4083.47 4119.73
6/25/1999 4120.56 4182.74 4101.21 4111.77
6/28/1999 4140.24 4183.16 4136.12 4158.67
6/29/1999 4166.22 4187.38 4138.95 4170.83
6/30/1999 4174.61 4174.61 4121.39 4140.73
7/1/1999 4156.62 4186.35 4120.73 4144.52
7/2/1999 4176.67 4215.35 4166.54 4194.55
7/5/1999 4261.02 4306.4 4251.44 4306.4
7/6/1999 4326.77 4350.4 4307.17 4332.7
7/7/1999 4340.1 4373.02 4306.49 4321.51
7/8/1999 4332.84 4355.67 4309.57 4326.41
7/9/1999 4353.83 4387.61 4345.33 4362.87
7/12/1999 4463.44 4588.1 4463.44 4585.63
7/13/1999 4652.19 4678.28 4588.68 4615.2
7/14/1999 4627.23 4710.25 4557.19 4710.25
7/15/1999 4776.13 4810.33 4673.47 4679.92
7/16/1999 4635.87 4658.36 4593.69 4639.94
7/19/1999 4683.99 4757.04 4683.99 4716.81
7/20/1999 4703.33 4721.78 4586.26 4617.82
7/21/1999 4566.59 4689.52 4545.63 4659.59
7/22/1999 4656 4728.78 4656 4728.78
7/23/1999 4751.98 4769.34 4663.12 4672.12
7/26/1999 4686.7 4686.7 4592.67 4625.4
7/27/1999 4632.78 4640.52 4573.21 4593.22
7/28/1999 4603.69 4644.21 4562.55 4598.18
7/29/1999 4621.54 4636.6 4575.46 4603.42
7/30/1999 4590.48 4593.22 4526.8 4542.34
8/2/1999 4571.36 4571.36 4491.84 4494.18
8/3/1999 4491.73 4527.64 4470.52 4527.3
8/4/1999 4548.75 4644.2 4548.75 4644.07
8/5/1999 4669.78 4688.99 4588.96 4601.19
8/6/1999 4616.03 4616.03 4570.65 4575.3
8/9/1999 4605.07 4659.66 4605.07 4639.2
8/10/1999 4630.8 4630.8 4577.63 4594.12
8/11/1999 4520.95 4616.4 4502.97 4553.63
8/12/1999 4583.68 4592.78 4543.64 4543.64
8/13/1999 4567.31 4572.53 4479.73 4487.87
8/16/1999 4560.31 4585.39 4548.39 4558.23
 8/17/1999 4586.49 4621.29 4575.99 4621
8/18/1999 4648.27 4729.38 4648.27 4705.13
8/19/1999 4721.61 4742.44 4627.56 4630.06
8/20/1999 4629.45 4650.75 4601.49 4645.81
8/23/1999 4713.34 4766.79 4713.34 4729.78
8/24/1999 4762.72 4792.1 4744.95 4792.1
8/25/1999 4813.75 4826.07 4609.98 4718.73
8/26/1999 4767.08 4846.36 4744.71 4846.36
8/27/1999 4875.28 4896.09 4851.6 4870.66
8/30/1999 4953.73 4965.79 4900.87 4905.89
8/31/1999 4915.8 4917.41 4876.81 4898.21
9/1/1999 4910.64 4914.12 4813.54 4824.44
9/2/1999 4813.73 4813.73 4720.19 4729.73
9/3/1999 4722.92 4754.55 4695.91 4709.93
9/6/1999 4728.19 4839.16 4728.19 4832.56
9/7/1999 4840.97 4847.09 4762.95 4773.65
9/8/1999 4794.41 4827.43 4775.13 4781.62
9/9/1999 4783.4 4795.59 4745 4764.59
9/10/1999 4772.95 4776.84 4746.54 4760.21
9/14/1999 4797.82 4808.85 4697.87 4731.12
9/15/1999 4739.26 4739.26 4660.21 4661.04
9/16/1999 4672.07 4677.48 4571.09 4571.09
9/17/1999 4565.17 4628.31 4513.55 4618.39
9/20/1999 4658.83 4725.55 4635.32 4641.07
9/21/1999 4677.01 4686.76 4614.29 4633
9/22/1999 4642.33 4741.08 4631.76 4687.23
9/23/1999 4709.43 4736.3 4682.8 4735.81
9/24/1999 4728.43 4823.24 4727.12 4757.82
9/27/1999 4822.16 4871.34 4715.25 4715.67
9/28/1999 4701.19 4738.81 4656.44 4733.42
9/29/1999 4779.56 4831.78 4765.39 4797.41
9/30/1999 4837.42 4837.42 4764.42 4764.42
10/1/1999 4808.63 4814.15 4682.25 4702.31
10/4/1999 4773.92 4781.2 4654.72 4654.72
10/5/1999 4648.74 4708.92 4627.04 4708.92
10/6/1999 4668.68 4783.63 4652.38 4697.7
10/7/1999 4816.11 4985.15 4810.18 4963.1
10/8/1999 5005.93 5091.24 4942.67 4981.74
10/11/1999 5150.99 5150.99 5028.61 5031.78
10/12/1999 5034.81 5076.94 5022.87 5057.32
10/13/1999 4957.64 5063.57 4922.04 5032.99
10/14/1999 5055.76 5118.39 5041 5075.39
10/15/1999 5090.19 5095.26 4866.85 4884.02
10/18/1999 4930.81 4971.88 4853.83 4930.69
10/20/1999 4967.91 4990.41 4922.07 4943.14
10/21/1999 4972.81 4977.57 4834.23 4836.91
10/22/1999 4817.25 4831.87 4755.89 4783.08
10/25/1999 4850.73 4912.36 4765.57 4816.01
10/26/1999 4830.58 4845.3 4794.73 4814.34
10/27/1999 4821.32 4828.25 4708.4 4756.2
10/28/1999 4742.92 4742.92 4576.65 4594.57
10/29/1999 4601.4 4601.4 4368.85 4444.56
11/1/1999 4490.06 4500.36 4267.23 4270.74
11/2/1999 4254.85 4494.76 4209.41 4491.56
11/3/1999 4523.63 4536.2 4382.95 4456.18
11/4/1999 4453.52 4501.36 4417.94 4485.92
11/5/1999 4501.27 4608.42 4501.27 4598.45
11/7/1999 4668.45 4682.35 4642.02 4650.54
11/9/1999 4648.2 4648.2 4560.81 4621.96
11/11/1999 4662.23 4715.86 4639.36 4639.36
11/12/1999 4653.09 4657.3 4596.91 4629.61
11/15/1999 4675.98 4681.06 4581.74 4585.92
11/16/1999 4585.22 4591.77 4552.47 4578.87
11/17/1999 4581.53 4635.85 4540.41 4541.48
11/18/1999 4564.5 4606.16 4511.87 4606.16
11/19/1999 4631.24 4653.26 4574.17 4584.1
11/22/1999 4617.84 4641.19 4591.57 4636.31
11/24/1999 4641.72 4706.49 4639.54 4686.11
11/25/1999 4699.01 4770.11 4699.01 4740.68
11/26/1999 4760.18 4762.22 4696.66 4704.99
11/29/1999 4692.41 4698.17 4632.37 4639.43
11/30/1999 4636.28 4649.65 4599.46 4622.21
12/1/1999 4609.66 4667.02 4593.47 4614.96
12/2/1999 4617.76 4730.29 4617.76 4691.67
12/3/1999 4746.34 4771.15 4698.09 4714.14
12/6/1999 4785.06 4842.34 4785.06 4835.98
12/7/1999 4891.47 4893.47 4850.37 4867.61
12/8/1999 4909.63 4943.85 4735.68 4802.21
12/9/1999 4796.8 4849.96 4762.52 4842.15
12/10/1999 4865.78 4870.91 4787.45 4791.46
12/13/1999 4864.29 4876.64 4793.84 4802.96
12/14/1999 4786.06 4787 4668.54 4690.78
12/15/1999 4632.34 4711.02 4584.74 4668.55
12/16/1999 4692.49 4763.16 4692.49 4710.49
12/17/1999 4764.46 4766.84 4673.61 4675.85
12/20/1999 4793.72 4846.15 4734.61 4746.54
12/21/1999 4788.59 4802.59 4731.74 4786.01
12/22/1999 4854.89 4951.76 4854.89 4948.54
12/23/1999 5074.84 5077.23 4960.52 4969.22
12/24/1999 4982.72 4982.72 4845.77 4874.73
12/27/1999 4907.31 4917.4 4807.34 4818.37
12/28/1999 4784.45 4862.18 4781.26 4861.93
12/29/1999 4884.5 4960.86 4874.37 4939.47
12/30/1999 5015.35 5015.35 4937.99 5005.82
1/3/2000 5209.54 5384.66 5209.54 5375.11
1/4/2000 5533.98 5533.98 5376.43 5491.01
1/5/2000 5265.09 5464.35 5184.48 5357
1/6/2000 5424.21 5489.86 5391.33 5421.53
1/7/2000 5358.28 5463.25 5330.58 5414.48
1/10/2000 5617.59 5668.28 5459.97 5518.39
1/11/2000 5513.04 5537.69 5221.28 5296.3
1/12/2000 5267.85 5494.3 5267.85 5491.2
1/13/2000 5568.64 5652.22 5430.81 5444.82
1/14/2000 5460.31 5476.38 5344.59 5471.27
1/17/2000 5617.7 5664.5 5404.07 5404.07
1/18/2000 5414.26 5465.54 5347.92 5464.51
1/19/2000 5496.68 5528.12 5460.68 5478.24
1/20/2000 5508.04 5516.16 5348.56 5355.8
1/21/2000 5352.63 5441.83 5330.08 5423.05
1/24/2000 5529.38 5583.22 5439.48 5458.06
1/25/2000 5412.49 5430.29 5351.22 5367.79
1/27/2000 5424.14 5457.3 5362.25 5369.1
1/28/2000 5417.53 5417.53 5331.54 5335.8
1/31/2000 5338.67 5345.3 5186.32 5205.29
2/1/2000 5217.65 5232.84 5127.79 5215.54
2/2/2000 5264.62 5342.98 5264.62 5304.92
2/3/2000 5366.62 5381.74 5323.32 5340.19
2/4/2000 5394 5402.7 5313.59 5313.59
2/7/2000 5431.55 5518.29 5431.55 5474
2/8/2000 5585.38 5647.64 5585.38 5610.56
2/9/2000 5704.01 5756.87 5635.69 5649.1
2/10/2000 5765.28 5789.04 5715.05 5789.04
2/11/2000 5985.05 6005.85 5917.04 5933.56
2/14/2000 6130.23 6150.69 5923.17 5924.31
2/15/2000 5797.31 5941.88 5774.32 5803.19
2/16/2000 5782.2 5864.97 5711.75 5725.5
2/17/2000 5810.24 5877.04 5799.79 5835.15
2/18/2000 5894.19 5894.19 5681.98 5721.65
2/21/2000 5874.25 5941.9 5834.51 5876.89
2/22/2000 6000.3 6009.02 5864.79 5883.33
2/23/2000 6002.49 6033.98 5612.55 5642.46
2/24/2000 5764.16 5816.16 5620.83 5810.17
2/25/2000 5840.25 5840.25 5623.08 5623.08
2/28/2000 5737.53 5740.69 5580.05 5740.69
2/29/2000 5827.81 5903.49 5383.61 5446.98
 3/1/2000 5464.65 5681.11 5341.61 5642.12
3/2/2000 5803.33 5828.79 5528.31 5528.31
3/3/2000 5602.94 5602.94 5362.8 5378.27
3/6/2000 5662.29 5692.97 5459.61 5520.69
3/7/2000 5674.99 5674.99 5525.89 5589.85
3/8/2000 5711.88 5783.51 5439.14 5511.42
3/9/2000 5579.87 5607.94 5278.68 5328.79
3/10/2000 5384.42 5478.97 5196.72 5301.78
3/13/2000 5372.82 5430.87 5100.62 5129.22
3/14/2000 5020.55 5177.55 4943.3 5175.71
3/15/2000 5067.42 5339.94 5045.99 5249.76
3/16/2000 5249.98 5301.44 5077.33 5102.41
3/21/2000 5177.59 5230.36 5085.53 5133.24
3/22/2000 5204.07 5247.28 5159.36 5201.87
3/23/2000 5314.32 5314.32 5088.1 5115.02
3/24/2000 5083.17 5203.93 5052.74 5141.42
3/27/2000 5203.16 5286.81 5126.35 5146.3
3/28/2000 5094.17 5156.23 5044.17 5156.12
3/29/2000 5233.76 5233.76 5080.45 5102.46
3/30/2000 4984.1 5058.44 4891.4 5041.08
3/31/2000 4892.43 5022.24 4867.23 5001.28
4/3/2000 5070.5 5085 4977.21 5052.94
4/4/2000 4907.41 4907.41 4666.95 4691.46
4/5/2000 4616.36 4852.45 4601.58 4757.06
4/6/2000 4899.45 4899.45 4608.11 4866.73
4/7/2000 4987.1 5222.8 4987.1 5219.2
4/10/2000 5481.49 5532.54 5435.35 5442.86
4/11/2000 5428.7 5541.82 5368.2 5541.54
4/12/2000 5502.42 5542.81 5416.19 5426.82
4/13/2000 5130.18 5205.69 5106.23 5172.13
4/17/2000 4797.95 4899.54 4797.95 4880.71
4/18/2000 4973.25 4981.42 4723.19 4745.47
4/19/2000 4884.81 4901.5 4571.12 4665.81
4/20/2000 4561.07 4698.34 4431.74 4657.42
4/24/2000 4723.27 4723.27 4509.09 4511.05
4/25/2000 4336.64 4552.48 4284.17 4533.99
4/26/2000 4692.78 4803.27 4644.12 4792.95
4/27/2000 4761.9 4799.26 4637.03 4679.63
4/28/2000 4767.89 4767.89 4625 4657.55
5/2/2000 4736.02 4737.68 4344.51 4372.22
5/3/2000 4200.74 4394.58 4109.66 4335.29
5/4/2000 4384.53 4568.54 4335.04 4553.92
5/5/2000 4600.64 4731.94 4590.13 4693.88
5/8/2000 4744.83 4757.89 4463.4 4463.4
5/9/2000 4365.26 4578.49 4351.14 4578.49
5/10/2000 4593.38 4593.38 4449.89 4458.4
5/11/2000 4324.19 4352.56 4198.17 4251.36
5/12/2000 4243.54 4267.87 4102.77 4107.14
5/15/2000 4024.66 4249.45 3912.95 4212.53
5/16/2000 4239.44 4247.19 4154.07 4230.13
5/17/2000 4306.01 4367.22 4195.19 4234.23
5/18/2000 4205.48 4254.35 4159.9 4192.44
5/19/2000 4149.39 4150.77 4026.64 4068.65
5/22/2000 3978.54 4015.38 3920.18 3920.18
5/23/2000 3878.82 3943.54 3831.86 3943.54
5/24/2000 3872.7 3981.46 3840.11 3933.65
5/25/2000 3962.98 4060.76 3961.02 3999.03
5/26/2000 3994.4 4097.6 3947.33 4084.71
5/29/2000 4082.91 4222.65 4064.46 4189.85
5/30/2000 4207.01 4318.65 4185.36 4311.77
5/31/2000 4434.99 4536.1 4416.88 4433.61
6/1/2000 4406.52 4412.2 4321.26 4325.47
6/2/2000 4381.7 4486.99 4381.7 4453.47
6/5/2000 4609.78 4705.49 4485.29 4531.53
6/6/2000 4555.18 4605.46 4488.23 4591.68
6/7/2000 4580.89 4650.88 4556.52 4604.84
6/8/2000 4656 4746.88 4656 4728.81
6/9/2000 4772 4797.59 4712.21 4729.63
6/12/2000 4794.67 4800.13 4638.81 4639.46
6/13/2000 4583.34 4640.59 4555.09 4615.13
6/14/2000 4648.78 4693.67 4604.5 4625.04
6/15/2000 4609.98 4685.63 4575.03 4653.22
6/16/2000 4666.06 4768.59 4654.12 4764.67
6/19/2000 4808.25 4884.89 4788.94 4837.24
6/20/2000 4891.23 4919.63 4834.79 4863.9
6/21/2000 4888.43 4888.43 4723.57 4731.57
6/22/2000 4749.4 4795.1 4693.46 4794.16
6/23/2000 4771.07 4822.63 4687.31 4721.7
6/26/2000 4674.21 4697.63 4607.58 4670.09
6/27/2000 4682.59 4732.7 4677.57 4686.91
6/28/2000 4660.28 4748.8 4642.56 4748.8
6/29/2000 4820.58 4849.97 4785.63 4792.74
6/30/2000 4760.6 4792.69 4694.88 4748.77
7/3/2000 4846.69 4853.83 4778.74 4844.98
7/4/2000 4870.86 4902.71 4840.39 4887.06
7/5/2000 4898.15 4940.38 4881.15 4912.11
7/6/2000 4862.99 4908.34 4846.64 4885.6
7/7/2000 4920.14 4924.22 4900.31 4905.94
7/10/2000 4908.74 4920.38 4847.45 4867.43
7/11/2000 4887.76 4919.31 4863.96 4898.07
7/12/2000 4883.65 4967.14 4862.49 4964.28
7/13/2000 4994.92 5058.9 4878.45 4880.8
7/14/2000 4891.43 4951.95 4847.51 4856.82
7/17/2000 4874.41 4883.3 4747.32 4747.32
7/18/2000 4741.15 4777.5 4704.4 4734.8
7/19/2000 4672.19 4721.85 4604.54 4616.01
7/20/2000 4592.28 4634.46 4538.95 4575.67
7/21/2000 4601.08 4606.21 4460.42 4463.66
7/24/2000 4347.52 4353.44 4188.34 4188.34
7/25/2000 4097.22 4369.14 4052.61 4336.2
7/26/2000 4361.88 4374.38 4191.27 4191.27
7/27/2000 4149.84 4287.86 4113.42 4281.13
7/28/2000 4275.34 4348.88 4244.73 4276.7
7/31/2000 4232.54 4301.71 4225.57 4279.86
8/1/2000 4295.35 4302.86 4239.82 4253.69
8/2/2000 4224.01 4264.17 4193.58 4260.88
8/3/2000 4232.21 4279.51 4204.41 4207.63
8/4/2000 4241.23 4266.21 4155.45 4186.16
8/7/2000 4203.77 4232.8 4159.35 4201.25
8/8/2000 4217.68 4327 4200.99 4317.22
8/9/2000 4347.59 4374.68 4296.57 4317.04
8/10/2000 4312.24 4360.91 4244.19 4253.23
8/11/2000 4236.55 4250.63 4176.47 4192
8/14/2000 4204.33 4233.49 4142.81 4232.51
8/16/2000 4263.76 4337.06 4263.76 4325.67
8/17/2000 4346.03 4365.43 4267.91 4294.18
8/18/2000 4297.9 4364.39 4290.12 4347.04
8/21/2000 4383.81 4426.48 4377.92 4409.57
8/22/2000 4481.22 4483.87 4438.72 4461.23
8/23/2000 4447.7 4500.3 4426.62 4444.79
8/24/2000 4445.56 4471.86 4417.14 4459.07
8/25/2000 4482.2 4485.63 4414.72 4416.86
8/28/2000 4443.71 4452.76 4393.61 4395.81
8/29/2000 4382.56 4412.84 4370.5 4401.82
8/30/2000 4416.14 4436.57 4387.39 4411.85
8/31/2000 4409.84 4485.2 4404.62 4477.31
9/4/2000 4571.89 4620.32 4557.11 4602.43
9/5/2000 4623.83 4623.83 4574.89 4598.65
9/6/2000 4577.5 4640.1 4571.92 4606.35
9/7/2000 4579.68 4660.68 4578.37 4628.93
9/8/2000 4649.97 4677.67 4640.25 4668.27
9/11/2000 4715.3 4748.81 4694.4 4696.6
9/12/2000 4705.82 4766.36 4681.03 4763.63
9/13/2000 4776.52 4790.63 4690.5 4702.52
9/14/2000 4721.98 4741.42 4640.87 4671.92
 9/15/2000 4666.47 4685.66 4539.35 4562.38
9/18/2000 4511.42 4513.09 4362.47 4366.41
9/19/2000 4295.63 4390.21 4171.89 4264.34
9/20/2000 4325.78 4339.37 4211.87 4325.25
9/21/2000 4304.25 4331.38 4257.04 4257.2
9/22/2000 4188.47 4208.66 4028.49 4032.37
9/25/2000 4144.81 4210 4105.75 4173.48
9/26/2000 4159.87 4160.13 4056.03 4089.58
9/27/2000 4025.68 4172.65 4004.73 4164.1
9/28/2000 4155.71 4184.61 4043.67 4067.38
9/29/2000 4122.28 4122.28 4056.72 4090.38
10/3/2000 4035.64 4139.53 4028.51 4135.55
10/4/2000 4101.63 4173.65 4101.63 4160.41
10/5/2000 4177.09 4197.39 4115.62 4116.25
10/6/2000 4085.02 4131.25 4042.95 4092.42
10/9/2000 4106.15 4135.16 4055.42 4056.07
10/10/2000 4079.61 4079.61 3931.21 3945.28
10/11/2000 3892.78 3895.81 3803.72 3836.51
10/12/2000 3793.61 3879.47 3777.49 3847.58
10/13/2000 3749.77 3793.08 3714.46 3738.93
10/16/2000 3908.73 3930.1 3726.58 3728.67
10/17/2000 3702.4 3718.74 3613.74 3664.79
10/18/2000 3625.32 3640.73 3545.01 3593.63
10/19/2000 3576.44 3702.83 3491.55 3702.83
10/20/2000 3799.78 3801.86 3691.89 3692.75
10/23/2000 3709.54 3716.6 3608.36 3619.53
10/24/2000 3603.66 3656.31 3584.38 3651.99
10/25/2000 3664.12 3748.96 3662.23 3743.61
10/26/2000 3743.61 3761.46 3739.54 3757.16
10/27/2000 3770.66 3773.54 3704.54 3729.12
10/30/2000 3744.1 3751.28 3680.18 3689.43
10/31/2000 3672.48 3713.91 3646.73 3711.02
11/1/2000 3749.35 3807.7 3734.98 3788.53
11/2/2000 3799.66 3882.54 3795.45 3875.79
11/3/2000 3907.23 3960.14 3894.59 3935.7
11/6/2000 3971.98 4005.19 3919.34 3931.54
11/7/2000 3917.1 3959.93 3910.81 3954.83
11/8/2000 3958.69 4045.05 3958.69 4028.71
11/9/2000 3981.31 4046.01 3980.2 4022.5
11/10/2000 4011.06 4032.94 3930.35 3941.13
11/13/2000 3842.63 3863.35 3797.5 3820.08
11/14/2000 3816.13 3952.39 3816.13 3943.54
11/15/2000 3994.88 4016.09 3931.84 3946.53
11/16/2000 3946.83 3971.32 3884.88 3901.9
11/17/2000 3869.17 3917.59 3848.86 3905.84
11/20/2000 3928.62 3942.55 3908.28 3926.52
11/21/2000 3889.18 3928.58 3882.65 3924.7
11/22/2000 3938.46 3947.98 3861.01 3862.39
11/23/2000 3837.11 3871.34 3826.42 3852.4
11/24/2000 3860.52 3889.56 3856.58 3868.34
11/27/2000 3930.96 3972.48 3902.1 3969.2
11/28/2000 3962.21 4038.64 3962.2 4023.92
11/29/2000 3997.33 4046.19 3957.19 3996.18
11/30/2000 4003.41 4019.52 3972.85 3997.99
12/1/2000 3968.89 4054.86 3966.55 4031.96
12/4/2000 4078.56 4088.28 4034.62 4036.49
12/5/2000 4061.9 4082.44 4048.85 4071.98
12/6/2000 4155.22 4156.66 4097.55 4108.43
12/7/2000 4099.49 4136.74 4095.99 4124.91
12/8/2000 4134.1 4167.32 4134.1 4156.08
12/11/2000 4198.72 4233.26 4178.51 4228.29
12/12/2000 4254.16 4255.69 4210.15 4219.48
12/13/2000 4235.56 4298.63 4235.56 4284.98
12/14/2000 4297.44 4332.65 4256.34 4270.45
12/15/2000 4241.46 4264.83 4130.6 4137.16
12/18/2000 4121.86 4186.77 4108.68 4169.39
12/19/2000 4188.02 4200.34 4143.56 4152.94
12/20/2000 4106.34 4121.82 4057.95 4086.41
12/21/2000 4013.1 4064.71 3968.34 4034.23
12/22/2000 4057.72 4080.3 3895.37 3905.9
12/26/2000 3927.51 3939.08 3810.99 3826.82
12/27/2000 3830.37 3902.85 3803.69 3877.55
12/28/2000 3918.17 3940.45 3895.21 3932.78
12/29/2000 3933.95 3978.25 3904.32 3972.12
1/1/2001 3990.65 4021.83 3937.33 3955.08
1/2/2001 3953.22 4028.57 3929.37 4018.88
1/3/2001 3977.58 4067.66 3977.58 4060.02
1/4/2001 4180.97 4180.97 4109.55 4115.37
1/5/2001 4116.34 4195.01 4115.35 4183.73
1/8/2001 4164.76 4206.72 4101.53 4120.43
1/9/2001 4114.74 4166.84 4101.01 4125.31
1/10/2001 4151.58 4155.86 4035.44 4047.64
1/11/2001 4066.13 4077.54 4006.54 4027.13
1/12/2001 4059.41 4082.77 4018.28 4036.58
1/15/2001 4074.32 4080.14 4018.24 4046.76
1/16/2001 4052.18 4097.07 4023.9 4070.73
1/17/2001 4101.18 4125.1 4072.09 4083.41
1/18/2001 4106.15 4122.66 4085.81 4113.21
1/19/2001 4149.25 4201.94 4137.31 4194.46
1/22/2001 4247.45 4278.55 4223.56 4267.11
1/23/2001 4277.83 4321.75 4272.87 4296.69
1/24/2001 4320.51 4339.41 4295.71 4326.42
1/25/2001 4327.84 4341.33 4273.7 4330.22
1/29/2001 4158.86 4262.76 4158.86 4234.57
1/30/2001 4269.41 4373.22 4256.76 4372.04
1/31/2001 4367.58 4409.33 4322.68 4326.72
2/1/2001 4303.13 4335.39 4230.17 4286.11
2/2/2001 4280.96 4373.4 4280.96 4352.26
2/5/2001 4337.52 4397.19 4337.52 4370.47
2/6/2001 4392.24 4404.67 4369.93 4375.29
2/7/2001 4376.92 4379.22 4303.28 4312.93
2/8/2001 4293.87 4387.85 4290.88 4381.19
2/9/2001 4395.44 4436.48 4387.99 4397.33
2/12/2001 4429.91 4446.08 4389.02 4406.3
2/13/2001 4437.32 4440.76 4354.1 4363.05
2/14/2001 4350.33 4375.51 4320.89 4363.11
2/15/2001 4372.6 4459.19 4371.95 4437.99
2/16/2001 4458.73 4462.11 4315.95 4330.32
2/19/2001 4363.79 4378.06 4302.1 4350.65
2/20/2001 4360.16 4382.36 4342.61 4359.22
2/21/2001 4338.31 4362.5 4285.19 4302.23
2/22/2001 4252.27 4286.63 4190.96 4262.55
2/23/2001 4261.81 4277.36 4118.09 4122.16
2/26/2001 4168.71 4174.85 4074.12 4112.69
2/27/2001 4140.63 4156.03 4020.68 4069.68
2/28/2001 4070.37 4264.02 4056.4 4247.04
3/1/2001 4288.23 4386.98 4215.27 4271.65
3/2/2001 4323.18 4341.67 4077.42 4095.16
3/5/2001 4073.73 4127.12 3947.71 3998.12
3/7/2001 4062.41 4114.11 3913.67 4046.89
3/8/2001 4089.83 4108.03 4016.71 4056.94
3/9/2001 3986.82 3986.82 3821.59 3881.96
3/12/2001 3862.63 3930.68 3748.39 3767.89
3/13/2001 3605.53 3777.48 3436.75 3540.65
3/14/2001 3508.13 3757.12 3493.94 3725.03
3/15/2001 3666.2 3823.78 3661.84 3819.86
3/16/2001 3752.36 3867.47 3696.52 3745.74
3/19/2001 3728.51 3774.69 3680.26 3722.49
3/20/2001 3736.09 3740.07 3644.51 3672.4
3/21/2001 3633.22 3801.78 3618.14 3791.07
3/22/2001 3785.96 3818.03 3708.8 3713.97
3/23/2001 3735.51 3743.83 3561.01 3635.28
3/26/2001 3640.47 3654.04 3600.39 3636.32
3/27/2001 3634.48 3712.27 3631.29 3694.82
3/28/2001 3736.54 3792.76 3736.54 3788.21
3/29/2001 3739.63 3799.68 3721.45 3751.56
3/30/2001 3714.11 3723.73 3589.93 3604.38
4/2/2001 3491.41 3578.95 3436.33 3566.26
4/3/2001 3543.82 3619.62 3543.82 3605.01
4/4/2001 3558.48 3577.25 3511.12 3565.65
4/6/2001 3663.74 3676.82 3558.13 3576
4/9/2001 3570.53 3579.24 3502.44 3544.08
4/10/2001 3542.44 3542.44 3422.11 3458.39
4/11/2001 3476.41 3481.15 3298.12 3325.46
4/12/2001 3254.52 3264.57 3120.13 3183.77
4/16/2001 3172.15 3258.44 3096.51 3251.62
4/17/2001 3231.94 3331.78 3220.65 3312.29
4/18/2001 3311.2 3442.65 3311.2 3438.75
4/19/2001 3552.17 3621.03 3471.03 3574.08
4/20/2001 3620.9 3620.9 3523.74 3583.04
4/23/2001 3583.42 3637.36 3561.96 3587.01
4/24/2001 3547.23 3593.84 3526.36 3589.99
4/25/2001 3586.94 3639.11 3569.71 3600.83
4/26/2001 3649.36 3651.79 3547.46 3557.19
4/27/2001 3389.22 3458.77 3357.83 3422.76
4/30/2001 3459.51 3522.7 3440.71 3519.16
5/2/2001 3565.53 3586.64 3530.25 3538.42
5/3/2001 3528.7 3551.8 3479.81 3494.48
5/4/2001 3471.95 3521.92 3465.5 3514.59
5/7/2001 3562.97 3573.19 3539.46 3544.81
5/8/2001 3544.86 3587.07 3544.86 3580.37
5/9/2001 3580.37 3629.65 3569.14 3586.58
5/10/2001 3586.58 3588.95 3550.05 3568.27
5/11/2001 3564.65 3577.79 3545.19 3559.77
5/14/2001 3552.55 3577.28 3536.57 3568.93
5/15/2001 3480.42 3579.35 3420.14 3576.96
5/16/2001 3585.79 3630.26 3585.79 3592.06
5/17/2001 3607.46 3675.45 3607.46 3669.76
5/18/2001 3674.42 3700.88 3648.36 3655.03
5/21/2001 3656.09 3681.19 3630.6 3640.1
5/22/2001 3643.29 3663.16 3630.03 3640.6
5/23/2001 3640.8 3683.52 3640.8 3674.54
5/24/2001 3670.91 3709.18 3670.91 3683.2
5/25/2001 3686.16 3700.66 3647.35 3659.81
5/28/2001 3663.06 3728.05 3663.06 3720.15
5/29/2001 3732.03 3751.7 3725.83 3742.07
5/30/2001 3745.57 3759.96 3653.31 3662.04
5/31/2001 3623.62 3638.46 3592.22 3631.91
6/1/2001 3637.03 3651.32 3555.74 3557.64
6/4/2001 3565.88 3590.56 3490.83 3498.38
 6/5/2001 3495.99 3510.68 3434.88 3460.04
6/6/2001 3473.32 3507.24 3448.44 3457.31
6/7/2001 3455.86 3459.51 3395.52 3457.24
6/8/2001 3466.66 3502.78 3452.94 3495.84
6/11/2001 3507.34 3525.04 3482.8 3509.32
6/12/2001 3504.24 3517.36 3484.08 3498.39
6/13/2001 3499.32 3519.13 3492.95 3501.61
6/14/2001 3491.36 3501.5 3446.96 3453.77
6/15/2001 3434.33 3434.33 3360.11 3372.94
6/18/2001 3368.68 3368.68 3295.34 3353.11
6/19/2001 3357.11 3418.99 3339.84 3410.95
6/20/2001 3410.1 3420.33 3369.31 3406.05
6/21/2001 3408.28 3427.75 3385.87 3405.64
6/22/2001 3402.14 3409.76 3361.79 3381.76
6/25/2001 3378.17 3378.17 3306.83 3318.67
6/26/2001 3313.13 3417.94 3287.94 3407.32
6/27/2001 3407.68 3434.13 3378.53 3411.64
6/28/2001 3411.68 3427.37 3391.72 3404.86
6/29/2001 3406.79 3474.71 3394.91 3456.78
7/2/2001 3480.06 3487 3418.28 3426.03
7/3/2001 3452.11 3452.11 3300.15 3312.29
7/4/2001 3295.85 3337.52 3286.77 3311.88
7/5/2001 3321.14 3364.8 3306.74 3317.63
7/6/2001 3299.96 3310.1 3286.74 3305.78
7/9/2001 3290.85 3299.57 3260.68 3290.81
7/10/2001 3300.98 3340.88 3296.41 3328.27
7/11/2001 3328.37 3388.75 3316.85 3376.21
7/12/2001 3390.34 3459.37 3384.74 3452.75
7/13/2001 3470.94 3513.79 3438.03 3453.99
7/16/2001 3453.63 3478.11 3427.82 3434.83
7/17/2001 3414.06 3440.29 3397.65 3431.93
7/18/2001 3434.94 3446.18 3377.58 3383.41
7/19/2001 3372.92 3380.27 3352.12 3370.93
7/20/2001 3375.82 3389.49 3331.42 3340.75
7/23/2001 3340.89 3340.89 3310.95 3330.98
7/24/2001 3326.84 3340.91 3306.17 3335.08
7/25/2001 3307.16 3338.22 3296.43 3301.97
7/26/2001 3298.64 3318.6 3254.28 3259.03
7/27/2001 3260.04 3278.85 3241.66 3251.53
7/30/2001 3255.92 3289.46 3249.46 3285.89
7/31/2001 3288.86 3335.67 3255.98 3329.28
8/1/2001 3335 3346.21 3276.72 3284.17
8/2/2001 3293.83 3310.86 3278.54 3298.78
8/3/2001 3300.02 3337.79 3300.02 3325.38
8/6/2001 3323.36 3356.34 3322.44 3329.95
 8/7/2001 3322.81 3345.98 3317.44 3319.67
8/8/2001 3317.51 3321.18 3294.19 3302.32
8/9/2001 3290.86 3324.96 3279.62 3319.61
8/10/2001 3312.5 3335.71 3308.76 3316.21
8/13/2001 3321.19 3332.28 3283.44 3287.62
8/14/2001 3290.58 3336.47 3290.58 3331.89
8/16/2001 3326.24 3357.07 3321.74 3337.91
8/17/2001 3341.95 3359.07 3293.83 3296.71
8/20/2001 3287.69 3290.24 3271.54 3278.92
8/21/2001 3286.13 3310.53 3286.13 3297.43
8/23/2001 3307.29 3316.33 3292.66 3308.79
8/24/2001 3302.22 3308.9 3287.58 3305.51
8/27/2001 3318.44 3337.94 3310.29 3318.32
8/28/2001 3318.65 3333.17 3308.35 3313.07
8/29/2001 3282.3 3327.67 3282.3 3300.62
8/30/2001 3296.78 3305.98 3281.17 3286.87
8/31/2001 3282.39 3282.39 3241.12 3244.95
9/3/2001 3245.71 3267.93 3222.53 3227.12
9/4/2001 3227.86 3246.76 3209.84 3231.6
9/5/2001 3232.38 3245.99 3218.04 3228.6
9/6/2001 3219.84 3233.49 3187.66 3202.55
9/7/2001 3196.41 3203.54 3166.97 3198.4
9/10/2001 3224.9 3224.9 3180.85 3183.63
9/11/2001 3189.09 3198.81 3141.57 3150.4
9/12/2001 3030.29 3046.22 2954.35 3032.71
9/13/2001 3038.88 3068.49 2982.16 2987.5
9/14/2001 2986.86 2986.86 2770.24 2830.12
9/17/2001 2758.16 2758.16 2640.58 2680.98
9/18/2001 2680.04 2814.07 2680.04 2782.47
9/19/2001 2785.37 2817.48 2785.37 2804.16
9/20/2001 2781.46 2781.46 2674.82 2761.66
9/21/2001 2753.96 2753.96 2594.87 2600.12
9/24/2001 2627.25 2688.95 2627.25 2651.78
9/25/2001 2668.37 2727.32 2613.53 2617.35
9/26/2001 2621.89 2682.59 2615.04 2667.34
9/27/2001 2674.29 2726.97 2669.05 2715.5
9/28/2001 2727.34 2830.35 2727.34 2811.6
10/1/2001 2817.74 2822.77 2773.03 2795.3
10/3/2001 2802.24 2808.45 2742.85 2754.95
10/4/2001 2763.17 2798.69 2763.17 2788.97
10/5/2001 2789.1 2826.16 2765.21 2812.9
10/8/2001 2767.93 2784.09 2718.41 2765.37
10/9/2001 2772.21 2802.34 2772.21 2794.42
10/10/2001 2836.74 2904.59 2836.74 2896.6
10/11/2001 2899.8 2956.86 2899.8 2943.69
10/12/2001 2960.5 2989.63 2947.34 2959.39
10/15/2001 2951.69 2983.33 2940.08 2976.3
10/16/2001 2978.11 3002 2971.57 2992.46
10/17/2001 2998.86 3050.07 2998.86 3043.85
10/18/2001 3023.29 3034.97 2967.68 2981.33
10/19/2001 3003.02 3025.89 3003.02 3016.84
10/22/2001 3025.03 3061.77 2993.89 3001.86
10/23/2001 3010.94 3065.48 3010.94 3061.91
10/24/2001 3057 3083.65 3026.63 3040.16
10/25/2001 3047.39 3066.04 3013.83 3022.16
10/29/2001 3028.71 3063.9 3004.03 3009.33
10/30/2001 2995.37 2995.37 2953.38 2957.45
10/31/2001 2958.39 2998.7 2942.49 2989.35
11/1/2001 3003.95 3062.77 3003.95 3049.8
11/2/2001 3059.52 3100.29 3040.84 3052.6
11/5/2001 3058.11 3070.66 3030.57 3037.01
11/6/2001 3038.02 3087.59 3038.02 3068.89
11/7/2001 3071.78 3109.26 3006.97 3013.94
11/8/2001 3020.39 3067.55 3017.41 3059.97
11/9/2001 3070.58 3092.01 3069.62 3079.67
11/12/2001 3084.42 3106.43 3081.15 3094.14
11/13/2001 3093.78 3101.58 3059.42 3077.19
11/14/2001 3079.88 3124.33 3079.88 3113.04
11/15/2001 3116.72 3195.52 3107.8 3180.23
11/19/2001 3211.26 3293.28 3205.46 3280.48
11/20/2001 3296.17 3326.76 3223.99 3231.66
11/21/2001 3233.61 3273.3 3223.32 3244.09
11/22/2001 3246.48 3305.84 3246.48 3258.13
11/23/2001 3263.06 3301.34 3245.58 3252.2
11/26/2001 3262.93 3335.95 3262.93 3322.77
11/27/2001 3360.93 3377.81 3278.69 3287.57
11/28/2001 3289.7 3322.52 3283.08 3294.12
11/29/2001 3284.32 3296.98 3270.27 3287.56
12/3/2001 3301.05 3311.83 3271.55 3275.47
12/4/2001 3276.65 3335.36 3276.65 3320.28
12/5/2001 3334.64 3416.03 3334.64 3409.64
12/6/2001 3440.56 3500.2 3414.43 3431.57
12/7/2001 3433.82 3468.28 3426.06 3436.37
12/10/2001 3445.22 3468.19 3434.04 3442.89
12/11/2001 3440.38 3467.08 3416.56 3419.13
12/12/2001 3436.34 3462.97 3404.37 3412.15
12/13/2001 3412.59 3440.52 3308.86 3388.59
12/14/2001 3388.87 3388.87 3336.18 3353.6
12/18/2001 3362.67 3384.66 3301.36 3335.88
12/19/2001 3340.65 3350.73 3257.45 3262.67
12/20/2001 3257.24 3281.12 3231.3 3271.64
12/21/2001 3268.99 3268.99 3218.93 3235.49
12/24/2001 3227.3 3244.24 3181.57 3232.97
12/26/2001 3227.8 3262.92 3170.23 3175.86
12/27/2001 3172.27 3193.39 3126.65 3131.78
12/28/2001 3132.27 3186.33 3100.57 3184.44
12/31/2001 3186.82 3270.68 3186.82 3262.33
1/1/2002 3262.01 3299.98 3236.76 3246.15
1/2/2002 3243.84 3280.43 3243.32 3269.16
1/3/2002 3282.68 3309.38 3272.21 3308.02
1/4/2002 3323.55 3393.66 3323.55 3375.74
1/7/2002 3377.13 3438.86 3377.13 3401.8
1/8/2002 3407.57 3454.5 3397.16 3437.78
1/9/2002 3440.44 3466.73 3392.61 3400.89
1/10/2002 3396.09 3413.25 3371.91 3381.96
1/11/2002 3381.41 3401.8 3298.85 3362.88
1/14/2002 3373.69 3446.92 3373.69 3407.84
1/15/2002 3405.9 3413.02 3340.01 3352.52
1/16/2002 3357.17 3393.34 3331.4 3348.8
1/17/2002 3348.8 3420.24 3309.97 3401.15
1/18/2002 3408.28 3439.83 3366.14 3377.05
1/21/2002 3370.5 3396.92 3369.73 3382.29
1/22/2002 3383 3402.92 3365.01 3368.28
1/23/2002 3368.91 3397.76 3365.53 3373.07
1/24/2002 3380.75 3399.09 3352.84 3357.79
1/25/2002 3358.2 3366 3326.02 3332.3
1/28/2002 3338.37 3363.17 3312.74 3317.64
1/29/2002 3317.61 3332.56 3304.12 3313.28
1/30/2002 3302.73 3309.98 3275.58 3298.79
1/31/2002 3305.91 3339.98 3303.01 3311.03
2/1/2002 3334.69 3356.05 3325.98 3333.92
2/4/2002 3336.17 3353.29 3312.55 3317.01
2/5/2002 3316.42 3322.43 3290 3311.73
2/6/2002 3329.23 3433.02 3329.23 3427.39
2/7/2002 3439.62 3495.83 3423.31 3436.94
2/8/2002 3444.89 3514.75 3444.87 3493.92
2/11/2002 3500.41 3551.95 3500.41 3515.45
2/12/2002 3523.3 3554.73 3480.1 3497.68
2/13/2002 3504.89 3535.57 3504.89 3519.87
2/14/2002 3544.32 3564.35 3536.35 3557.06
2/15/2002 3560.98 3612.83 3560.98 3602.02
2/18/2002 3611.32 3651.02 3586.78 3633.93
2/19/2002 3641.78 3652.76 3588.93 3597.61
2/20/2002 3572.96 3583.17 3542.06 3558.21
2/21/2002 3569.95 3590.99 3558.82 3570.46
2/22/2002 3565.64 3605.59 3558.09 3604.08
2/25/2002 3610.21 3618.3 3580.89 3613.51
2/26/2002 3631.55 3726.76 3631.55 3712.74
2/27/2002 3721.44 3758.11 3677.62 3705.66
2/28/2002 3711.1 3731.28 3537.19 3562.31
3/1/2002 3551.56 3693.92 3551.56 3678.75
3/4/2002 3734.04 3758.27 3635.38 3642.58
3/5/2002 3655.08 3692.53 3634.26 3641.1
3/6/2002 3647.09 3656.87 3585.83 3614.44
3/7/2002 3621.07 3691.93 3621.07 3690.27
3/8/2002 3692.61 3703.79 3645.9 3656.77
3/11/2002 3675.26 3675.26 3594.6 3603.97
3/12/2002 3603.16 3603.16 3522.91 3535.8
3/13/2002 3531.48 3601.82 3531.02 3569.62
3/14/2002 3573.98 3590.43 3562.17 3580.83
3/15/2002 3593.56 3626.33 3590.34 3617.68
3/18/2002 3633.37 3663.4 3603.98 3613.28
3/19/2002 3618.39 3629.48 3554.65 3560.32
3/20/2002 3576.23 3587.2 3556.74 3581.32
3/21/2002 3580.23 3582.55 3530.01 3536.26
3/22/2002 3555.38 3555.38 3506.55 3516.11
3/26/2002 3517.36 3566.08 3461.09 3466.29
3/27/2002 3472.96 3503.8 3454.27 3459.08
3/28/2002 3464.32 3499.53 3462.12 3469.35
4/1/2002 3482.94 3519.32 3482.94 3500.18
4/2/2002 3505.4 3537.29 3490.87 3505.79
4/3/2002 3500.76 3500.76 3458.85 3462.99
4/4/2002 3463.29 3529.02 3463.29 3512.55
4/5/2002 3516.43 3538.49 3499.06 3500.57
4/8/2002 3502.09 3521.41 3478.93 3480.17
4/9/2002 3482.51 3491.6 3447.78 3463.33
4/10/2002 3465.39 3494.19 3460.03 3479.59
4/11/2002 3482.44 3512.28 3482.44 3497.67
4/12/2002 3496.39 3521.42 3488.62 3510.9
4/15/2002 3514.01 3533.02 3454.98 3461.51
4/16/2002 3459.08 3459.08 3411.73 3413.72
4/17/2002 3444.09 3458.79 3412.71 3421.82
4/18/2002 3425.71 3439.47 3408.04 3420.94
4/19/2002 3420.04 3430.37 3359.24 3364.4
4/22/2002 3364.18 3396.52 3332.74 3390.25
4/23/2002 3387.7 3412.16 3383.11 3403.82
4/24/2002 3408.84 3420.97 3401.55 3411.92
4/25/2002 3420.62 3421.88 3350.94 3359.64
4/26/2002 3364.18 3383.71 3362.83 3371.7
4/29/2002 3372.94 3372.94 3296.88 3301.21
4/30/2002 3303.1 3340.36 3303.1 3338.16
5/2/2002 3361.33 3383.93 3357.76 3372.56
5/3/2002 3372.75 3385.22 3364.85 3380.61
5/6/2002 3386.01 3394.89 3375.7 3384.35
5/7/2002 3378.22 3425.5 3372.24 3423.75
5/8/2002 3434.24 3453.73 3432.54 3435.06
5/9/2002 3458.31 3478.02 3448.37 3462.01
5/10/2002 3454.85 3456.78 3414.37 3431.32
5/13/2002 3436.87 3446.51 3429.88 3442.49
5/14/2002 3450.58 3458.58 3412 3420.33
5/15/2002 3422.07 3435.68 3382.11 3395.59
5/16/2002 3399.14 3405.29 3342.34 3355.61
5/17/2002 3357.29 3373.4 3310.86 3333.76
5/20/2002 3343.66 3361.77 3274.62 3282.81
5/21/2002 3266.16 3266.16 3127.87 3186.53
5/22/2002 3187.54 3198.81 3144.18 3175.49
5/23/2002 3193.64 3193.64 3106.56 3114.05
5/24/2002 3153.03 3261.9 3153.03 3255.62
5/27/2002 3264.19 3264.19 3200.94 3243.41
5/28/2002 3231.82 3231.82 3140.38 3146.83
5/29/2002 3155.67 3179.85 3108 3160.24
5/30/2002 3161.9 3192.5 3131.63 3135.89
5/31/2002 3136.41 3140.03 3097.73 3125.73
6/3/2002 3162.27 3185.57 3148.57 3161.09
6/4/2002 3161.43 3195.56 3161.43 3191.6
6/5/2002 3200.71 3269.24 3200.71 3255.52
6/6/2002 3277.35 3282.35 3229.38 3259.31
6/7/2002 3246.97 3246.97 3205.51 3217.76
6/10/2002 3231.09 3283.25 3231.09 3279.49
6/11/2002 3339.96 3368.56 3323.37 3362.42
6/12/2002 3359.27 3377.88 3337.39 3344.41
6/13/2002 3358.97 3369.63 3307.16 3311.16
6/14/2002 3312.05 3321.92 3295.64 3312.07
6/17/2002 3350.03 3350.44 3318.7 3323.5
6/18/2002 3337.32 3361.73 3282.32 3284.54
6/19/2002 3284.32 3306.11 3222.23 3242.26
6/20/2002 3223.47 3276.06 3223.47 3264.02
6/21/2002 3268.1 3268.1 3232.66 3242.75
6/24/2002 3238.37 3238.37 3210.95 3231.62
6/25/2002 3226.21 3244.33 3193.68 3214.34
6/26/2002 3200.79 3206.87 3176.05 3180.89
6/27/2002 3199.03 3221.6 3189.96 3217.15
6/28/2002 3231.24 3252.65 3222.09 3244.7
7/1/2002 3246.44 3293.21 3246.44 3288.71
7/2/2002 3276.21 3296.87 3274.03 3285.04
 7/3/2002 3283.03 3314.23 3279.83 3310.19
7/4/2002 3322.31 3337.69 3313.74 3316.77
7/5/2002 3322.14 3334.87 3309.61 3330.61
7/8/2002 3336.14 3366.72 3332.12 3357.66
7/9/2002 3356.85 3361.92 3343.1 3358.58
7/10/2002 3359.47 3366.74 3328.2 3332.36
7/11/2002 3332.15 3332.15 3287.91 3290.56
7/12/2002 3296.3 3318.33 3293.66 3305.83
7/15/2002 3302.64 3305.85 3258.72 3278.71
7/16/2002 3279.5 3286.94 3224.35 3229.18
7/17/2002 3232.39 3236.68 3192.67 3216.07
7/18/2002 3224.23 3253.4 3215.33 3245.74
7/19/2002 3239.66 3250.59 3227.27 3230.27
7/22/2002 3212.83 3212.83 3147.37 3153.34
7/23/2002 3142.48 3179.08 3135.39 3176.93
7/24/2002 3163.45 3167.6 3105.2 3107.48
7/25/2002 3149.18 3169.96 3091.33 3094.96
7/26/2002 3079.33 3084.34 3011.89 3024.35
7/29/2002 3039.56 3039.56 2955.1 3030.06
7/30/2002 3043.23 3080.7 2983.1 2990.91
7/31/2002 2981.05 2998.34 2932.35 2987.65
8/1/2002 2998.46 3018.52 2965.97 2975.81
8/2/2002 2960.48 2992.19 2933.39 2985.01
8/5/2002 2996.89 3018.71 2980.49 3011.35
8/6/2002 2997.96 3026.98 2981.51 3023.26
8/7/2002 3042.28 3055.22 3004.12 3009.48
8/8/2002 3014.68 3019.49 2945.5 2950.09
8/9/2002 2974.68 2982.51 2931.78 2976.34
8/12/2002 2972.59 3014.3 2972.59 3007.85
8/13/2002 3009.48 3066.7 3009.48 3036.4
8/14/2002 3032.99 3037.37 3013.16 3020.7
8/16/2002 3031.24 3070.86 3031.24 3065.9
8/19/2002 3073.13 3079.99 3061.39 3064.04
8/20/2002 3071.13 3094.8 3067.92 3089.58
8/21/2002 3083.82 3109.91 3082.02 3084.38
8/22/2002 3094.18 3109.72 3077.89 3080.7
8/23/2002 3083 3120.69 3083 3119.18
8/26/2002 3119 3130.78 3110.93 3123.6
8/27/2002 3128.41 3142.52 3093.9 3097.85
8/28/2002 3093.66 3103.38 3078.13 3099.38
8/29/2002 3099.12 3117.53 3091.56 3114.16
8/30/2002 3110.98 3185.08 3109.97 3181.23
9/2/2002 3206.81 3227.62 3179.33 3187.26
9/3/2002 3190.2 3193.44 3150.1 3159.77
9/4/2002 3145.34 3180.6 3126.75 3173.35
 9/5/2002 3185.32 3197.29 3166.22 3181.47
9/6/2002 3176.15 3177.49 3131.15 3141.11
9/9/2002 3121.9 3126.3 3081.63 3089.47
9/11/2002 3096.93 3130.41 3096.93 3125.66
9/12/2002 3125.55 3136.88 3120.45 3131.34
9/13/2002 3115.98 3127.29 3093.71 3098.94
9/16/2002 3107.89 3109.91 3072.43 3076.01
9/17/2002 3078.16 3107.89 3078.16 3103.9
9/18/2002 3084.02 3094.61 3062.43 3069.78
9/19/2002 3071.1 3071.1 3027.5 3040.3
9/20/2002 3010.14 3030.8 2993.78 3024.35
9/23/2002 3030.65 3035.93 3008.5 3021.28
9/24/2002 3005.92 3032.22 2993.01 3022.25
9/25/2002 2973.97 3023.65 2973.97 3021.08
9/26/2002 3011.42 3038.06 3011.42 3014.69
9/27/2002 3020.23 3039.43 3012.82 3037.26
9/30/2002 3029.56 3029.56 2988.43 2991.36
10/1/2002 2976.04 2987.48 2948.75 2959.66
10/3/2002 2963.61 2970.29 2921.69 2938.06
10/4/2002 2934.67 2942.16 2916.38 2930.51
10/7/2002 2939.18 2957.99 2927.47 2952.78
10/8/2002 2954.29 2978.91 2953.95 2973.35
10/9/2002 2982.01 2992.91 2953.13 2956.89
10/10/2002 2954.13 2972.62 2934.76 2969.49
10/11/2002 2990.99 3005.78 2989.06 2995.77
10/14/2002 2996.16 3013.39 2993.25 3003.39
10/16/2002 3024.99 3031.01 2991.92 2994.99
10/17/2002 2995.7 3010.7 2980.14 3006.14
10/18/2002 3027.9 3038.92 3002.12 3009.76
10/21/2002 3012.18 3018.99 2992.54 2998.01
10/22/2002 2999.54 3006.13 2963.02 2965.97
10/23/2002 2961.75 2969.55 2941.29 2948.96
10/24/2002 2944.28 2958.01 2906.2 2908.05
10/25/2002 2903.96 2906.84 2855.9 2875.53
10/28/2002 2876.32 2876.32 2828.48 2834.41
10/29/2002 2846.8 2891.03 2846.8 2885.23
10/30/2002 2898.02 2908.21 2884.21 2888.59
10/31/2002 2904.91 2955.49 2900.87 2949.32
11/1/2002 2956.94 2962.32 2928.63 2950.58
11/4/2002 2986.54 2994.8 2974.93 2987.58
11/5/2002 2993.58 2993.58 2967.19 2982.39
11/7/2002 2983.74 2993.61 2958.32 2975.26
11/8/2002 2965.19 2966.59 2950.71 2956.84
11/11/2002 2954.99 2959.12 2942.46 2948.04
11/12/2002 2941.54 2963.83 2935.97 2961.24
11/13/2002 2972.35 2977.67 2957.19 2960.66
11/14/2002 2963.82 2991.61 2963.82 2986.56
11/15/2002 2997.47 3037.61 2997.47 3033.91
11/18/2002 3046.9 3071.28 3041.34 3057.16
11/20/2002 3056.18 3084.03 3056.18 3075.48
11/21/2002 3089.51 3110.38 3089.51 3101.36
11/22/2002 3121.17 3162.66 3121.17 3141.61
11/25/2002 3146.93 3183.29 3140.31 3175.56
11/26/2002 3190.67 3210.68 3181.25 3187.76
11/27/2002 3193.13 3206.63 3158 3174.11
11/28/2002 3192.12 3229.75 3192.12 3220.75
11/29/2002 3224.98 3245.98 3195.6 3228.82
12/2/2002 3247.6 3277.37 3238.89 3270.36
12/3/2002 3276.7 3292.87 3223.03 3230.14
12/4/2002 3243.86 3243.86 3188.78 3207.36
12/5/2002 3186.62 3250.25 3186.62 3229.73
12/6/2002 3235.68 3309.8 3235.68 3306.29
12/9/2002 3320.87 3349.36 3264.76 3269.31
12/10/2002 3256.63 3294.69 3241.4 3289.68
12/11/2002 3298.94 3324.23 3287.28 3303.27
12/12/2002 3316.84 3331.27 3299.48 3324.48
12/13/2002 3335.28 3349.49 3329.21 3342.97
12/16/2002 3360.2 3371.16 3324.4 3328.39
12/17/2002 3338.88 3347.92 3301.78 3311.06
12/18/2002 3321.12 3348.57 3319.25 3333.31
12/19/2002 3332.72 3345.67 3313.45 3333.86
12/20/2002 3339.46 3356 3329.1 3337.22
12/23/2002 3346.56 3351.01 3321.07 3329.61
12/24/2002 3328.66 3359.39 3318.02 3352.77
12/26/2002 3360.86 3399.37 3360.41 3382.64
12/27/2002 3393.58 3413.83 3393.58 3398
12/30/2002 3389.12 3389.12 3359.76 3374.97
12/31/2002 3376.48 3398.11 3374.73 3377.28
1/1/2003 3383.85 3396.8 3381.07 3390.12
1/2/2003 3399.72 3407.24 3363.11 3365.06
1/3/2003 3380.44 3386.97 3351.89 3357.54
1/6/2003 3364.72 3364.72 3330.02 3334.89
1/7/2003 3350.18 3352.43 3320.42 3330.5
1/8/2003 3339.89 3362.12 3338.94 3357.87
1/9/2003 3367.34 3388.19 3366.28 3384.2
1/10/2003 3416.92 3416.92 3342.12 3358.99
1/13/2003 3355.07 3356.93 3324.25 3327.16
1/14/2003 3334.94 3341.55 3321.49 3335.35
1/15/2003 3333.2 3359.98 3333.2 3357.69
1/16/2003 3358.47 3377.27 3352.55 3373.52
1/17/2003 3377.94 3382.53 3366.24 3370.39
1/20/2003 3364.53 3368.08 3338.09 3341.89
1/21/2003 3348.32 3356.82 3336.95 3354.14
1/22/2003 3364.11 3367.23 3345.62 3357.04
1/23/2003 3351.75 3360.37 3324.49 3328.18
1/24/2003 3332.02 3340.68 3281.93 3287.86
1/27/2003 3283.93 3286.46 3221.69 3247.71
1/28/2003 3247.09 3269.13 3209.51 3267.84
1/29/2003 3273.78 3275.92 3225.74 3238.02
1/30/2003 3246.54 3256.48 3217.37 3219.88
1/31/2003 3216.16 3257.48 3199.18 3250.38
2/3/2003 3260.04 3283.48 3250.52 3279.83
2/4/2003 3283.59 3295.25 3271.75 3278.13
2/5/2003 3268.61 3277.09 3239.02 3256.08
2/6/2003 3253.14 3311.18 3253.14 3305.44
2/7/2003 3309.46 3309.96 3277.33 3279.77
2/10/2003 3281.37 3281.42 3252.49 3256.86
2/11/2003 3269.85 3278.79 3249.63 3261.47
2/12/2003 3266.26 3268.39 3236.33 3247.51
2/14/2003 3250.65 3254.04 3218.37 3223.41
2/17/2003 3248.9 3287.01 3248.9 3282.45
2/18/2003 3284.04 3301.92 3284.04 3289.09
2/19/2003 3303.09 3317.8 3300.85 3302.04
2/20/2003 3301.81 3307.87 3284.58 3303.22
2/21/2003 3303.33 3313.6 3294.68 3307.2
2/24/2003 3318.25 3341.61 3318.25 3322.17
2/25/2003 3316.91 3316.91 3279 3281.92
2/26/2003 3291.07 3292.69 3259 3260.48
2/27/2003 3254.84 3283.29 3251.4 3277.34
2/28/2003 3294.6 3316.74 3269.8 3283.66
3/3/2003 3301.67 3311.57 3274.64 3277.27
3/4/2003 3271.06 3272.19 3240.16 3244.8
3/5/2003 3233.43 3235.85 3190.06 3226.1
3/6/2003 3252.28 3252.28 3186.43 3190.35
3/7/2003 3182.16 3182.16 3142.89 3153.06
3/10/2003 3152.9 3162.27 3115.32 3125.88
3/11/2003 3117.49 3159.48 3100.14 3154.91
3/12/2003 3151.6 3158.98 3106.85 3110.08
3/13/2003 3113.35 3127.3 3086.43 3108.24
3/17/2003 3115.14 3115.14 3049.05 3084.91
3/19/2003 3103.87 3128.83 3103.87 3121.18
3/20/2003 3118.8 3197.66 3118.32 3192.93
3/21/2003 3195.66 3209.46 3179.79 3200.15
3/22/2003 3208.58 3225.26 3208.58 3218.73
3/24/2003 3216.07 3216.07 3137.56 3140.36
3/25/2003 3122.7 3143.02 3102.65 3140.42
3/26/2003 3148.07 3165.38 3139.65 3143.58
3/27/2003 3138.89 3146.29 3115.06 3116.79
3/28/2003 3115.37 3130.33 3099 3115.44
3/31/2003 3106.93 3106.93 3039.83 3048.72
4/1/2003 3037.54 3089.6 3037.54 3080.95
4/2/2003 3083.94 3120.31 3079.62 3116.99
4/3/2003 3130.84 3155.12 3119.8 3151.16
4/4/2003 3145 3169.2 3130.8 3167.7
4/7/2003 3181.94 3221.9 3180.87 3215.24
4/8/2003 3205.92 3209.42 3172.68 3174.86
4/9/2003 3160.74 3164.6 3126.83 3141.25
4/10/2003 3137.24 3137.24 3021.74 3035.33
4/11/2003 3030.46 3048.07 2962.97 2997.87
4/15/2003 3010.96 3018.66 2948.67 2997.38
4/16/2003 3005.35 3037.3 3000.72 3032.32
4/17/2003 3002.68 3011.92 2971.94 2984.5
4/21/2003 2992.9 3002.11 2985.6 2996.97
4/22/2003 2994.5 2998.13 2971.69 2985.54
4/23/2003 2997.34 3009.01 2943.45 2947.33
4/24/2003 2951.09 2973.03 2932.34 2937.23
4/25/2003 2935.08 2937.59 2908.29 2924.03
4/28/2003 2909.42 2942.45 2904.44 2936.71
4/29/2003 2949.04 2961.47 2944.13 2950.14
4/30/2003 2942.42 2962.4 2942.42 2959.79
5/2/2003 2949.04 2968.96 2939.16 2966.63
5/5/2003 2977.47 2988.69 2967.88 2975.47
5/6/2003 2981.87 3001.21 2972.33 2993
5/7/2003 2988.18 3003 2978.54 2980.74
5/8/2003 2980.25 2989.23 2953.42 2961.6
5/9/2003 2953.12 2960.92 2943.84 2950
5/12/2003 2955.19 2965.37 2934.78 2942.78
5/13/2003 2947.03 2964.96 2947.03 2960.62
5/14/2003 2959.51 2997.64 2959.51 2993.94
5/15/2003 2996.67 3016.94 2993.39 3012.97
5/16/2003 3019.48 3059.42 3019.48 3056.58
5/19/2003 3063.14 3082.21 3039.93 3043.89
5/20/2003 3032.85 3066.29 3025.2 3062.92
5/21/2003 3068.12 3092.38 3054.47 3057.09
5/22/2003 3055.2 3067.12 3032.91 3040.79
5/23/2003 3041.63 3060.48 3036.42 3049.84
5/26/2003 3051.3 3101.75 3050.16 3096.69
5/27/2003 3103.56 3118.58 3076.99 3081.94
5/28/2003 3093.72 3133.17 3086.15 3130.46
5/29/2003 3116.85 3171.8 3116.85 3164.25
5/30/2003 3172.05 3200.48 3158.74 3180.75
6/2/2003 3176.56 3220.14 3170.38 3206.38
6/3/2003 3212.99 3214.33 3176.77 3181.97
6/4/2003 3187.41 3220.19 3187.41 3216.49
6/5/2003 3233.05 3274.45 3233.05 3262.2
6/6/2003 3270.06 3313.54 3270.06 3303.24
6/9/2003 3304.65 3351.36 3295.14 3337.31
6/10/2003 3332.66 3350.02 3281.21 3289.55
6/11/2003 3289.36 3327.61 3287.72 3314.6
6/12/2003 3318.9 3340.98 3318.9 3337.3
6/13/2003 3342.65 3364.02 3338.9 3354.14
6/16/2003 3358.38 3361.98 3325.44 3336.64
6/17/2003 3364.1 3435.68 3362.34 3431.03
6/18/2003 3440.69 3452.73 3417.74 3430.96
6/19/2003 3429 3467.26 3429 3454.6
6/20/2003 3450.57 3503.01 3427.36 3499.5
6/23/2003 3500.19 3510.11 3457.44 3461.38
6/24/2003 3441.07 3473.23 3438.27 3447.45
6/25/2003 3456.85 3526.86 3456.85 3517.27
6/26/2003 3528.28 3564.68 3522.05 3552.4
6/27/2003 3577.96 3589.54 3532.52 3583.06
6/30/2003 3585.57 3632.84 3585.57 3607.13
7/1/2003 3617.74 3622.89 3584.73 3604.43
7/2/2003 3613.42 3640.97 3596.47 3601.39
7/3/2003 3616.98 3661.99 3592.18 3639.89
7/4/2003 3642.3 3661.87 3610.11 3622.34
7/7/2003 3631.46 3645.42 3607.1 3612.53
7/8/2003 3628.02 3645.64 3623.02 3629.68
7/9/2003 3635.86 3644.88 3604.96 3620.79
7/10/2003 3639.42 3684.18 3639.42 3679.63
7/11/2003 3682.09 3714.84 3659.21 3676.26
7/14/2003 3704.63 3726.56 3704.63 3720.75
7/15/2003 3719.17 3733.88 3657.18 3686.34
7/16/2003 3702.14 3729.4 3662.7 3721.65
7/17/2003 3728.84 3750 3660.34 3668.91
7/18/2003 3651.39 3684.23 3625.73 3647.58
7/21/2003 3655.26 3664.64 3564.41 3569.58
7/22/2003 3557.13 3582.08 3534.06 3554.13
7/23/2003 3571.75 3596.59 3551.98 3577.89
7/24/2003 3595.6 3678.38 3572.64 3668.07
7/25/2003 3685.31 3737.76 3661.69 3726.46
7/28/2003 3745.99 3775.65 3730.07 3739.76
7/29/2003 3731.85 3771.35 3694.94 3764.44
7/30/2003 3761.76 3799.89 3759.98 3780.42
7/31/2003 3796.53 3835.75 3785.12 3792.61
 8/1/2003 3800.73 3831.96 3779.73 3815.31
8/4/2003 3798.81 3840.72 3785.85 3832.5
8/5/2003 3845.93 3878.72 3761.84 3765.82
8/6/2003 3754.65 3798.87 3722.08 3741.66
8/7/2003 3749.18 3816.16 3733.63 3806.83
8/8/2003 3824.26 3890.78 3823.39 3883.76
8/11/2003 3842.14 3915.9 3842.14 3893.41
8/12/2003 3907.03 3938.91 3879.35 3889.41
8/13/2003 3910.86 3935.8 3874.34 3926.07
8/14/2003 3932.59 3959.1 3908.7 3921.2
8/18/2003 3932.37 3985.46 3928.17 3977.73
8/19/2003 3985.77 4026.27 3981.92 4006.91
8/20/2003 4027.6 4066.03 4027.6 4056.6
8/21/2003 4075.17 4106.71 4073.06 4095.39
8/22/2003 4146.56 4149.54 4084.19 4125.12
8/25/2003 4149.82 4170.58 3943.66 4004.63
8/26/2003 4021.91 4160.02 4021.91 4152.29
8/27/2003 4173.36 4222.39 4173.36 4205.56
8/28/2003 4256.07 4256.07 4179.33 4212.29
8/29/2003 4235.26 4277.64 4228.85 4244.73
9/1/2003 4248.07 4329.57 4248.07 4324.76
9/2/2003 4341.73 4358.3 4291.96 4339.2
9/3/2003 4361.87 4367.87 4248.86 4257.94
9/4/2003 4276.4 4328.37 4257.41 4310.51
9/5/2003 4314.68 4371.98 4314.68 4369.17
9/8/2003 4399.61 4444.62 4399.61 4434.25
9/9/2003 4458.64 4473.57 4398.09 4425.2
9/10/2003 4410.12 4438.23 4378.65 4434.26
9/11/2003 4423.71 4463.38 4381.09 4393.13
9/12/2003 4407.72 4437 4297.71 4305.91
9/15/2003 4310.17 4310.17 4184.11 4193.83
9/16/2003 4195.1 4290.07 4134.69 4274.75
9/17/2003 4299.37 4330.85 4222.6 4235.35
9/18/2003 4243.01 4251.54 4126.22 4134.15
9/19/2003 4159.72 4224.73 4097.55 4217.12
9/22/2003 4230.91 4237.42 4141.8 4151.72
9/23/2003 4138.01 4240.02 4111.54 4231.69
9/24/2003 4249.93 4366.83 4229.87 4356.39
9/25/2003 4347.23 4360.72 4285.01 4297.15
9/26/2003 4299.66 4388.83 4299.66 4382.57
9/29/2003 4392.87 4426.3 4385.54 4402.05
9/30/2003 4428.16 4456.41 4413.72 4453.24
10/1/2003 4452.07 4487.05 4432.93 4455.08
10/3/2003 4465.44 4556.89 4465.44 4552.92
10/6/2003 4567.68 4637.27 4552.39 4631.39
 10/7/2003 4644.86 4688.33 4601.16 4632.94
10/8/2003 4646.63 4667.49 4586.96 4634.86
10/9/2003 4643.32 4710.28 4643.32 4698.68
10/10/2003 4735.09 4780.77 4730.31 4768.9
10/13/2003 4787.75 4859.93 4786.69 4849.27
10/14/2003 4866.12 4900.92 4765.35 4782.03
10/15/2003 4790.54 4867.91 4738.72 4855.26
10/16/2003 4887.04 4921.65 4865.26 4887.32
10/17/2003 4912.27 4949.23 4901.59 4930.53
10/20/2003 4951.11 4951.11 4838.7 4851.67
10/21/2003 4868 4880.66 4727.43 4755.72
10/22/2003 4772.84 4801.7 4705.41 4741.2
10/23/2003 4744.48 4755.94 4634.9 4648.41
10/24/2003 4654.27 4772.07 4599.61 4757.37
10/25/2003 4798.33 4828.27 4793.48 4802.28
10/27/2003 4802.07 4814.32 4689.09 4698.28
10/28/2003 4710.22 4748.19 4666.19 4707.8
10/29/2003 4732.79 4747.59 4684.42 4744.1
10/30/2003 4751.83 4805.72 4735.77 4780.52
10/31/2003 4787.05 4913.18 4779.09 4906.87
11/3/2003 4946.93 5068.66 4946.93 5063.03
11/4/2003 5096.16 5135 5055.57 5097.84
11/5/2003 5116.86 5127.79 5021.97 5064.91
11/6/2003 5080.05 5118.08 5030.04 5047.54
11/7/2003 5071.2 5092.7 4965.5 4971.57
11/10/2003 4962.22 5017.9 4909.66 4998.57
11/11/2003 4998.79 5039.2 4988.88 5030.64
11/12/2003 5040.55 5059.98 4998.26 5005.77
11/13/2003 5027.99 5053.49 4941.49 4949.16
11/14/2003 4948.77 4961.37 4854.16 4865.83
11/15/2003 4873.91 4925.31 4851.34 4911.76
11/17/2003 4907.02 4959.96 4882.97 4940.23
11/18/2003 4955.32 4981.48 4875.46 4891.13
11/19/2003 4868.43 4868.43 4800.67 4823.73
11/20/2003 4840.8 4878.81 4763.53 4771.23
11/21/2003 4770.75 4851.67 4736.7 4838.54
11/24/2003 4852.12 4858.43 4803.8 4822.15
11/25/2003 4845.1 4900.21 4843.46 4894.59
11/27/2003 4907.38 5000.41 4907.38 4989.04
11/28/2003 4995.15 5050.56 4991.24 5044.82
12/1/2003 5086.86 5166.56 5082.82 5160.85
12/2/2003 5187.73 5204.57 5123.8 5186.08
12/3/2003 5198.74 5246.74 5178.22 5221.9
12/4/2003 5229.18 5252.21 5174.86 5225.9
12/5/2003 5245.75 5263.11 5125.07 5131.72
 12/8/2003 5144.95 5163.01 5089.57 5131.54
12/9/2003 5143.19 5232.49 5143.19 5229.34
12/10/2003 5234.72 5300.79 5220.6 5285.54
12/11/2003 5306.62 5317.41 5253.81 5299.96
12/12/2003 5321.49 5343.91 5283.75 5315.81
12/15/2003 5353.7 5399.08 5351.03 5390.88
12/16/2003 5374.15 5445.34 5351.21 5437.05
12/17/2003 5437.26 5457.88 5401.09 5418.23
12/18/2003 5432.46 5466.3 5407.46 5455
12/19/2003 5486.63 5555.68 5486.63 5541.35
12/22/2003 5547.68 5590.45 5543.98 5577.96
12/23/2003 5590.01 5616.25 5550.52 5564.33
12/24/2003 5566.05 5648.24 5560.23 5641.92
12/26/2003 5650.74 5705.3 5650.74 5699.24
12/29/2003 5725.44 5814.26 5725.44 5797.33
12/30/2003 5831.78 5920.76 5762.6 5791.85
12/31/2003 5812.38 5876.55 5801.52 5838.96
1/1/2004 5872.48 5936.41 5868.27 5915.47
1/2/2004 5944.23 6034.38 5944.23 6026.59
1/5/2004 6050.48 6078.11 5964.65 6039
1/6/2004 6068.68 6121.2 5916.33 5943.64
1/7/2004 5970.35 5985.3 5870.55 5957.02
1/8/2004 5992.1 6118.62 5992.1 6108.54
1/9/2004 6211.06 6249.6 6096.68 6119.59
1/12/2004 6152.22 6152.22 6037.3 6067.76
1/13/2004 6084.65 6147.74 6011.57 6132.97
1/14/2004 6157.88 6215.02 6157.88 6194.11
1/15/2004 6219.81 6248.81 6045.3 6063.91
1/16/2004 6068.66 6072.03 5914.02 5946.19
1/19/2004 5967.39 6076.97 5870.99 6064.1
1/20/2004 6099.94 6130.09 5899.71 5922.11
1/21/2004 5927.42 5962.36 5728.32 5758.19
1/22/2004 5793.83 5852.96 5567.68 5593.74
1/23/2004 5646.33 5832.74 5596.57 5816.64
1/27/2004 5854.35 6005.54 5791.74 5993.06
1/28/2004 5980.88 6030.55 5815.2 5876.05
1/29/2004 5865.21 5921.72 5774.31 5802.75
1/30/2004 5841.21 5854.29 5685.64 5695.67
2/3/2004 5715.46 5715.46 5550.17 5620.98
2/4/2004 5633.15 5769.79 5574.68 5756.76
2/5/2004 5756.3 5820.45 5648.14 5720.63
2/6/2004 5710.13 5800.94 5683.61 5786.35
2/9/2004 5810.21 5935.68 5807.73 5926.22
2/10/2004 5937.46 5972.94 5866.62 5932.52
2/11/2004 5936.41 5958.91 5905.23 5949.78
2/12/2004 5973.71 5986.41 5886.98 5936.96
2/13/2004 5936.65 6017.01 5922.38 6011.66
2/16/2004 6025.85 6063.91 6001.57 6012.35
2/17/2004 6018.95 6058.99 5999.13 6035.8
2/18/2004 6060.14 6082.8 6018.81 6027.02
2/19/2004 6041.36 6041.36 5845.07 5855.1
2/20/2004 5847.97 5893.62 5770.87 5850.72
2/23/2004 5869.61 5875.23 5680.36 5698.04
2/24/2004 5686.81 5748.15 5606.84 5734.44
2/25/2004 5746.79 5746.79 5606.86 5618.15
2/26/2004 5639.83 5723.31 5556.31 5567.12
2/27/2004 5595.83 5683.29 5551.64 5667.51
3/1/2004 5649.3 5831.55 5649.3 5823.17
3/3/2004 5830.77 5870.63 5792.97 5842.2
3/4/2004 5842.41 5872.75 5769.34 5815.87
3/5/2004 5834.37 5892.78 5818.77 5880.35
3/8/2004 5899.26 5951.03 5898.57 5935.19
3/9/2004 5923.35 5923.35 5794.82 5850.61
3/10/2004 5833.19 5833.19 5745.56 5759.29
3/11/2004 5737.69 5763.71 5634.4 5649.86
3/12/2004 5632.13 5735.94 5570.81 5700.4
3/15/2004 5745.06 5764.2 5505.98 5520.66
3/16/2004 5471.17 5551.92 5434.97 5525.09
3/17/2004 5545.83 5560.15 5482.63 5535.69
3/18/2004 5539.72 5540.68 5399.05 5414.94
3/19/2004 5410.48 5496.68 5386.62 5443.44
3/22/2004 5446.88 5446.88 5347.05 5365.4
3/23/2004 5356.97 5450.38 5324.78 5400.99
3/24/2004 5412.13 5435.4 5345.15 5395.28
3/25/2004 5403.38 5438.86 5368.88 5414.44
3/26/2004 5448.29 5552.34 5448.29 5528.94
3/29/2004 5538.52 5578.74 5495.31 5571.37
3/30/2004 5595.93 5608.31 5509.58 5520.44
3/31/2004 5518.43 5599.6 5493.12 5590.6
4/1/2004 5599.12 5750.29 5599.12 5740.85
4/2/2004 5762.81 5799.16 5700.6 5788.08
4/5/2004 5809.74 5905.35 5798.37 5838.02
4/6/2004 5886.02 5897.56 5780.94 5822.42
4/7/2004 5827.07 5860.67 5774.88 5815.13
4/8/2004 5824.37 5864.55 5783.74 5838.45
4/12/2004 5856.44 5867.07 5760.25 5783.79
4/13/2004 5823.53 5920.18 5743.58 5904.52
4/15/2004 5923.84 5927.04 5824.21 5843.97
4/16/2004 5868.39 5903.13 5843.77 5862.82
4/17/2004 5878.17 5881.48 5852.13 5861.63
4/19/2004 5875.53 5895.17 5782.37 5800.54
4/20/2004 5814.88 5819.92 5765.38 5804.81
4/21/2004 5803.7 5890.02 5783.92 5876.42
4/22/2004 5888.17 5947.57 5863.6 5924.18
4/23/2004 5941.1 5979.25 5905.58 5925.58
4/27/2004 5868.33 5868.33 5704.28 5712.28
4/28/2004 5709.43 5757.52 5659.83 5713.09
4/29/2004 5710.56 5710.56 5626.41 5668.43
4/30/2004 5674.76 5710.45 5632.99 5655.09
5/3/2004 5645.86 5645.86 5506 5584.99
5/4/2004 5616.41 5677.11 5616.41 5647.15
5/5/2004 5665.67 5695.18 5648.64 5686.19
5/6/2004 5749.98 5772.64 5739.26 5757.3
5/7/2004 5748.34 5748.34 5645.79 5669.58
5/10/2004 5628.61 5628.61 5501.17 5555.84
5/11/2004 5472.03 5472.03 5309.42 5325.9
5/12/2004 5296.25 5387.87 5296.25 5358.35
5/13/2004 5234.51 5487.34 5131.03 5399.47
5/14/2004 5409.34 5416.04 5043.99 5069.87
5/17/2004 5020.89 5020.89 4227.5 4505.16
5/18/2004 4547.7 4949.27 4547.7 4877.02
5/19/2004 4941.72 5059.89 4892.46 5006.1
5/20/2004 5048.17 5073.7 4912.17 4932.11
5/21/2004 4922.48 4978.56 4804.9 4961.57
5/24/2004 4993.45 5132.9 4993.45 5123.23
5/25/2004 5117.52 5143.93 4976.01 5102.22
5/26/2004 5116.58 5163.61 5049.21 5081.95
5/27/2004 5054.45 5107.6 5019.39 5058.55
5/28/2004 5026.92 5026.92 4821.59 4835.39
5/31/2004 4760.28 4830.08 4665.21 4759.62
6/1/2004 4792.01 4899.53 4792.01 4835.12
6/2/2004 4846.09 4946.15 4846.09 4923.69
6/3/2004 4972.27 5012.52 4789.63 4817.99
6/4/2004 4803.31 4902.27 4759.35 4889
6/7/2004 4927.5 4991.48 4905.53 4938.15
6/8/2004 4960.87 4972.74 4891.86 4962.63
6/9/2004 4972.34 5000.59 4945.24 4963.75
6/10/2004 4954.06 4975.75 4919.94 4944.64
6/11/2004 4931.49 4945.86 4823.1 4832.71
6/14/2004 4810.42 4810.42 4725.39 4746.01
6/15/2004 4696.51 4824.03 4696.51 4814.85
6/16/2004 4837.36 4863.63 4772.1 4788.8
6/17/2004 4791.3 4859.81 4746.51 4839.88
6/18/2004 4833.84 4836.4 4750.73 4769.99
6/21/2004 4770.65 4790.93 4731.72 4738.62
6/22/2004 4732.95 4767.35 4717.78 4735.86
6/23/2004 4742.8 4752.47 4635.17 4644
6/24/2004 4656.81 4717.74 4613.94 4708.55
6/25/2004 4717.83 4775.66 4680.42 4756.39
6/28/2004 4784.58 4844.72 4772.87 4837.6
6/29/2004 4838.74 4873.71 4802.04 4841.38
6/30/2004 4859.94 4877.9 4788.85 4795.46
7/1/2004 4813.76 4879.81 4785.94 4874.05
7/2/2004 4842.46 4895.48 4813.16 4870.58
7/5/2004 4861.15 4894.39 4831.85 4843.77
7/6/2004 4846.42 4939.4 4839.18 4928.59
7/7/2004 4919.54 4987.05 4912.22 4955.97
7/8/2004 4972.06 5004.17 4808.63 4843.84
7/9/2004 4766.49 4954.86 4723.04 4945.48
7/12/2004 4949.42 4967.92 4917.38 4944.54
7/13/2004 4961.87 4978.49 4878.06 4898.99
7/14/2004 4911.22 4933.34 4835.34 4848.3
7/15/2004 4849.38 4900.18 4844.66 4888.19
7/16/2004 4894.4 4961.32 4874.46 4951.17
7/19/2004 4957.08 5009.63 4942.43 4975.4
7/20/2004 4974.52 4982.04 4936.6 4957.88
7/21/2004 4973.88 5041.19 4951.55 4993.76
7/22/2004 5041.14 5082.81 5020.69 5054.29
7/23/2004 5073.1 5086.03 5034.2 5073.34
7/26/2004 5046.99 5126.45 5034.23 5118.17
7/27/2004 5130.86 5155.63 5068.62 5075.88
7/28/2004 5087.66 5104.66 5045.46 5070.29
7/29/2004 5082.61 5133.8 5051.49 5120.45
7/30/2004 5134.92 5200.85 5134.92 5170.32
8/2/2004 5193.25 5210.92 5167.29 5202.53
8/3/2004 5213.55 5242.15 5181.99 5194.63
8/4/2004 5189.88 5201.56 5145.22 5169.07
8/5/2004 5178.61 5257.32 5178.61 5252.78
8/6/2004 5249.73 5262.89 5166.19 5196.99
8/9/2004 5182.19 5240.29 5154.32 5233.21
8/10/2004 5248.46 5266.99 5214.99 5252.05
8/11/2004 5263.27 5269.22 5159.53 5175.16
8/12/2004 5167.52 5194.04 5117.8 5139.77
8/13/2004 5126.91 5144.7 5084.51 5102.92
8/16/2004 5105.26 5114.79 5056.07 5102.37
8/17/2004 5124.29 5148.53 5083.03 5102.94
8/18/2004 5103.97 5103.97 5025.49 5038.28
8/19/2004 5056.17 5132.83 5056.17 5123.65
8/20/2004 5128.1 5128.1 5047.75 5064.66
8/23/2004 5064.42 5080.22 5022.29 5033.69
 8/24/2004 5048.63 5084.74 5040.71 5067.39
8/25/2004 5073.23 5093.37 5054.56 5088.56
8/26/2004 5105.38 5145.6 5105.38 5135.45
8/27/2004 5147.86 5148.75 5094.56 5117.01
8/30/2004 5130.54 5192.8 5130.54 5186.45
8/31/2004 5192.18 5202.51 5155.96 5192.08
9/1/2004 5202.16 5222.81 5202.02 5210.85
9/2/2004 5218.95 5233.32 5189.29 5198.72
9/3/2004 5190.69 5223.94 5178.57 5218.46
9/6/2004 5226.09 5264.87 5226.09 5246.23
9/7/2004 5245.16 5270.89 5240.15 5264.67
9/8/2004 5281.11 5305.67 5270.66 5298.16
9/9/2004 5307.83 5328.33 5269.51 5298.23
9/10/2004 5305.42 5376.65 5281.06 5370.05
9/13/2004 5380.71 5421.52 5379.6 5397.46
9/14/2004 5409.52 5434.33 5376.04 5428.77
9/15/2004 5438.49 5456.85 5399.34 5420.09
9/16/2004 5415.46 5483.59 5401 5477.68
9/17/2004 5489.12 5569.47 5489.12 5561.15
9/20/2004 5566.53 5585.57 5535.57 5545.82
9/21/2004 5547.49 5611.6 5536 5605.93
9/22/2004 5600.21 5638.79 5571.84 5616.87
9/23/2004 5598.14 5609.04 5530.86 5539.48
9/24/2004 5527.22 5575.4 5513.68 5527.75
9/27/2004 5530 5545.73 5486.41 5511.81
9/28/2004 5506.83 5518.21 5454.85 5462.61
9/29/2004 5472.7 5533.33 5428.2 5527.56
9/30/2004 5545.26 5598.55 5545.26 5583.61
10/1/2004 5587.46 5685.68 5573.56 5675.54
10/4/2004 5706.32 5785.04 5706.32 5766.3
10/5/2004 5760.19 5786.54 5741.7 5758.67
10/6/2004 5761.44 5799.92 5699.32 5713.75
10/7/2004 5718.64 5793.08 5718.64 5773.66
10/8/2004 5782.63 5803.82 5755.42 5776.85
10/9/2004 5776.58 5795.45 5748.4 5757.93
10/11/2004 5764.86 5792.08 5706.97 5717.54
10/12/2004 5750.36 5762.6 5663.79 5676.73
10/14/2004 5677.87 5738.61 5645.66 5713.1
10/15/2004 5733.35 5758.11 5673.75 5686.73
10/18/2004 5706.83 5727.96 5670.37 5679.83
10/19/2004 5691.47 5751.6 5686.97 5738.11
10/20/2004 5738.44 5750.14 5662.76 5673.02
10/21/2004 5680.44 5685.18 5617.37 5641.06
10/25/2004 5633.48 5645.88 5573.19 5581.49
10/26/2004 5591.01 5654.82 5558.14 5651.09
10/27/2004 5656.71 5699.18 5623.04 5662.87
10/28/2004 5694.6 5733.75 5694.6 5715.62
10/29/2004 5724.46 5731.35 5664.04 5672.27
11/1/2004 5678.65 5714.36 5649.03 5704.1
11/2/2004 5713.24 5765.14 5713.24 5754.76
11/3/2004 5772.32 5845.5 5771.73 5842.54
11/4/2004 5871.62 5883.39 5814.37 5832.88
11/5/2004 5833.33 5900.51 5823.44 5891.36
11/8/2004 5912.52 5955.94 5912.52 5930.47
11/9/2004 5937.34 5957.94 5910.41 5929.6
11/10/2004 5918.95 5979.78 5918.95 5973.75
11/11/2004 5980.03 5995.33 5943.33 5954.31
11/12/2004 5985.05 6001.99 5945.98 5964.01
11/16/2004 5970.04 6002.03 5949.24 5996.7
11/17/2004 6000.11 6036.7 5997.74 6016.58
11/18/2004 6019.85 6035.22 5985.57 6025.47
11/19/2004 6030.81 6044.55 5953.42 5961.71
11/22/2004 5921.01 5979.1 5877.97 5963.8
11/23/2004 5982.91 6031.59 5977.76 6009.86
11/24/2004 6007.87 6053.19 6001.46 6035.95
11/25/2004 6034.72 6081.74 6014.98 6035.03
11/29/2004 6033.42 6166.72 6029.82 6157.77
11/30/2004 6195.02 6248.43 6194.61 6234.29
12/1/2004 6259.28 6272.68 6176.09 6227.83
12/2/2004 6275.41 6335.14 6275.41 6328.43
12/3/2004 6348.32 6361.53 6304.22 6322.76
12/6/2004 6351.04 6386.29 6312.13 6322.5
12/7/2004 6324.07 6354.26 6287.46 6316.28
12/8/2004 6333.04 6359.2 6250.24 6261.52
12/9/2004 6259.5 6319.01 6241.27 6304.27
12/10/2004 6328.1 6336.9 6221.4 6233.54
12/13/2004 6231.47 6274.24 6220.58 6268.72
12/14/2004 6280.56 6331.57 6280.49 6325.53
12/15/2004 6334.27 6423.27 6334.27 6402.29
12/16/2004 6401.19 6437 6373.55 6420.38
12/17/2004 6420.9 6436.08 6329.71 6346.48
12/20/2004 6360.11 6409.52 6345.87 6403
12/21/2004 6429.25 6461.64 6400.56 6451.3
12/22/2004 6465.51 6480.2 6396.43 6413.66
12/23/2004 6410.3 6455.69 6409.29 6441.85
12/24/2004 6485.26 6507.94 6463.18 6498.06
12/27/2004 6484.84 6566.64 6469.96 6513.03
12/28/2004 6517.9 6568.57 6517.9 6563.48
12/29/2004 6594.39 6617.15 6552.06 6567.94
12/30/2004 6583.74 6608.3 6507.3 6522.54
12/31/2004 6541.38 6609.78 6541.38 6602.69
1/3/2005 6626.49 6684.77 6626.49 6679.2
1/4/2005 6683.56 6696.31 6640.9 6651.01
1/5/2005 6628.89 6629.98 6334.74 6458.84
1/6/2005 6447.27 6481.23 6324.53 6367.39
1/7/2005 6371.73 6440.31 6347.5 6420.46
1/10/2005 6440.33 6469.09 6286.85 6308.54
1/11/2005 6317.39 6329.89 6208.82 6222.87
1/12/2005 6250.35 6263.71 6070.33 6102.74
1/13/2005 6138.05 6242.95 6138.05 6221.06
1/14/2005 6232.42 6249.39 6142.34 6173.82
1/17/2005 6202.74 6232.97 6087.55 6194.07
1/18/2005 6221.28 6267.97 6173.09 6192.35
1/19/2005 6211.28 6230.62 6160.4 6173.32
1/20/2005 6170.33 6197.21 6091.08 6183.24
1/24/2005 6201.6 6215.78 6086.73 6106.43
1/25/2005 6093.66 6174 6069.33 6162.98
1/27/2005 6188.38 6252.39 6188.38 6239.43
1/28/2005 6245.26 6432.58 6245.26 6419.09
1/31/2005 6463.52 6565.3 6455.55 6555.94
2/1/2005 6565.21 6586.66 6508.84 6552.47
2/2/2005 6560.62 6600.25 6509.92 6530.06
2/3/2005 6550.75 6632.5 6550.75 6619.97
2/4/2005 6635.85 6684.16 6571.51 6618.23
2/7/2005 6652.33 6658.33 6514.86 6535.17
2/8/2005 6528.81 6573.93 6508.33 6544.77
2/9/2005 6556.53 6613.54 6553.4 6593.53
2/10/2005 6600.85 6608.96 6533.97 6577.83
2/11/2005 6594.32 6640.29 6594.32 6633.76
2/14/2005 6673.39 6719.2 6659.64 6679.33
2/15/2005 6694.79 6694.79 6640.42 6670.06
2/16/2005 6673.71 6714.13 6580.97 6607.78
2/17/2005 6598.77 6599.48 6532.5 6589.29
2/18/2005 6595.19 6642.77 6564.36 6584.32
2/21/2005 6585.88 6602.53 6521.07 6534.68
2/22/2005 6531.58 6603.14 6515.73 6589.41
2/23/2005 6593.85 6607.78 6565.42 6582.5
2/24/2005 6616.37 6621.68 6563.41 6574.21
2/25/2005 6588.29 6622.62 6543.91 6569.72
2/28/2005 6584.34 6721.08 6545.94 6713.86
3/1/2005 6725.92 6725.92 6628.22 6651.08
3/2/2005 6658.94 6708.78 6647.11 6686.89
3/3/2005 6700.79 6794.22 6691.18 6784.72
3/4/2005 6798.62 6864.62 6798.62 6849.48
3/7/2005 6863.58 6902.49 6854.96 6878.98
 3/8/2005 6885.73 6929.59 6872.72 6915.09
3/9/2005 6895.62 6954.86 6843.44 6892.82
3/10/2005 6888.73 6917.6 6849.98 6907.65
3/11/2005 6921.02 6948.54 6838.95 6853.73
3/14/2005 6854.92 6882.23 6794.92 6810.04
3/15/2005 6815.59 6823.46 6730.23 6752.45
3/16/2005 6757.49 6806.72 6732.33 6746.88
3/17/2005 6719.11 6737.29 6640.88 6669.52
3/18/2005 6664.65 6710.98 6595.53 6700.34
3/21/2005 6716.41 6734.72 6633.52 6656.69
3/22/2005 6655.78 6656.31 6520.15 6535.45
3/23/2005 6533.65 6568.2 6434.81 6454.46
3/24/2005 6456.02 6514.73 6412.89 6442.87
3/28/2005 6471.47 6555.1 6471.47 6510.74
3/29/2005 6512.98 6512.98 6326.73 6367.86
3/30/2005 6371.4 6400.07 6321.31 6381.4
3/31/2005 6404.78 6509.02 6404.78 6492.82
4/1/2005 6506.6 6618.08 6468.52 6605.04
4/4/2005 6616.83 6649.42 6586.25 6604.42
4/5/2005 6611.53 6621.91 6532.94 6550.29
4/6/2005 6555.92 6617.2 6551.68 6606.41
4/7/2005 6629.12 6644.69 6530.97 6545.64
4/8/2005 6544.81 6560.88 6456.84 6479.54
4/11/2005 6477.14 6477.14 6382.13 6397.52
4/12/2005 6407.39 6472.04 6404.35 6464.61
4/13/2005 6466.92 6515.82 6449.33 6467.92
4/15/2005 6339.73 6339.73 6232.37 6248.34
4/18/2005 6220.98 6220.98 6118.42 6156.78
4/19/2005 6181.39 6269.75 6121.42 6134.86
4/20/2005 6169.83 6259.28 6151.26 6243.74
4/21/2005 6249.29 6305.88 6174.3 6299.2
4/22/2005 6329.85 6374.03 6302.03 6346.57
4/25/2005 6338.67 6391.73 6308.48 6377.85
4/26/2005 6374.28 6377.54 6323.32 6339.98
4/27/2005 6323.9 6358.59 6258.07 6278.5
4/28/2005 6271.61 6293.97 6232.48 6284.2
4/29/2005 6283.07 6288.44 6138.47 6154.44
5/2/2005 6183.07 6223.78 6140.97 6195.15
5/3/2005 6200.39 6246.63 6189.16 6216.77
5/4/2005 6218.95 6295.14 6218.95 6289.55
5/5/2005 6322.02 6391.32 6322.02 6359.65
5/6/2005 6367.25 6404.36 6333.83 6388.48
5/9/2005 6391.8 6487.12 6391.8 6481.35
5/10/2005 6486.08 6494.91 6439.69 6454.71
5/11/2005 6420.25 6456.52 6380.76 6445.13
5/12/2005 6442.86 6482.39 6432.17 6456.82
5/13/2005 6447.72 6463.14 6418.78 6451.54
5/16/2005 6456.97 6532.17 6456.97 6528.03
5/17/2005 6545.22 6568.61 6449.98 6466
5/18/2005 6457.37 6458.29 6380.53 6447
5/19/2005 6461.07 6538.19 6460.24 6478.94
5/20/2005 6462.16 6512.96 6438.6 6499.5
5/23/2005 6504.49 6549.57 6499.21 6539.83
5/24/2005 6563.02 6579.05 6522.8 6565.37
5/25/2005 6566.84 6612.25 6537.61 6597.6
5/26/2005 6599.27 6685.33 6587.57 6670.78
5/27/2005 6689.56 6772.74 6689.14 6707.72
5/30/2005 6697.15 6724.99 6642.61 6663.55
5/31/2005 6666.17 6722.55 6647.7 6715.11
6/1/2005 6729.39 6763.28 6710.37 6729.9
6/2/2005 6733.46 6756.62 6647.36 6655.56
6/3/2005 6664.98 6761.13 6647.69 6748.85
6/4/2005 6744.31 6772.09 6736.59 6753
6/6/2005 6747.2 6813.91 6740.63 6758.19
6/7/2005 6756.6 6795.03 6737.09 6781.25
6/8/2005 6768.2 6862.83 6768.2 6858.24
6/9/2005 6858.7 6862.79 6813.2 6832.53
6/10/2005 6833.58 6883.67 6774.14 6781.99
6/13/2005 6790.33 6843.62 6757.04 6832.68
6/14/2005 6847.62 6865.18 6819.31 6860.18
6/15/2005 6876.79 6916.33 6858.08 6906.98
6/16/2005 6906.12 6933.26 6869.47 6900.41
6/17/2005 6913.07 6921.6 6855.55 6906.52
6/20/2005 6940.06 7001.55 6940.06 6984.55
6/21/2005 6985.91 7083.58 6967.95 7076.52
6/22/2005 7079.87 7167.32 7079.87 7145.34
6/23/2005 7142.91 7156.55 7090.48 7119.76
6/24/2005 7104.43 7178.04 7058.01 7148.62
6/27/2005 7136.39 7228.21 7133.94 7151.08
6/28/2005 7158.66 7175.15 7036.06 7049
6/29/2005 7059.37 7125.21 7034.48 7119.88
6/30/2005 7154.27 7218.28 7154.27 7193.85
7/1/2005 7165.45 7228.57 7154.93 7210.77
7/4/2005 7186.74 7284.41 7186.74 7277.31
7/5/2005 7275 7308.72 7209.86 7220.25
7/6/2005 7227.22 7296.18 7227.22 7287.6
7/7/2005 7281.07 7306.54 7123.11 7145.13
7/8/2005 7171.52 7240.39 7158.14 7212.08
7/11/2005 7227.51 7320.25 7227.51 7306.74
7/12/2005 7297.95 7352.46 7217.6 7303.95
7/13/2005 7303.19 7338.01 7236.78 7247.91
7/14/2005 7262.86 7263.03 7163.85 7187.7
7/15/2005 7192.45 7283.04 7178.09 7271.54
7/18/2005 7325.65 7359.81 7308.87 7347.1
7/19/2005 7348.6 7385.69 7317.85 7346.63
7/20/2005 7373.94 7392.67 7334.48 7342.89
7/21/2005 7345.98 7380.69 7275.59 7304.32
7/22/2005 7306.64 7429.95 7273.19 7423.25
7/25/2005 7427.65 7526.88 7427.65 7505.6
7/26/2005 7524.1 7564.79 7473.24 7552.77
7/27/2005 7559.76 7620.37 7504.96 7605.03
7/29/2005 7556.17 7708.59 7545.79 7635.42
8/1/2005 7632.01 7681.11 7596.74 7669.45
8/2/2005 7683.13 7762.8 7683.13 7756.04
8/3/2005 7774.29 7843.77 7740.83 7756.47
8/4/2005 7810.05 7826.36 7756.97 7797.08
8/5/2005 7806.11 7817.61 7738.64 7754
8/8/2005 7760.67 7781.04 7594.94 7606.17
8/9/2005 7617.46 7686.85 7559.8 7595.57
8/10/2005 7615.9 7741.35 7615.9 7729.82
8/11/2005 7749.01 7842.55 7727.5 7816.51
8/12/2005 7835.7 7861.26 7755.58 7767.49
8/16/2005 7774.27 7828.01 7737.76 7768.24
8/17/2005 7771.78 7870.62 7735.37 7859.53
8/18/2005 7902.84 7921.39 7791.91 7811.33
8/19/2005 7817.74 7867.89 7760.69 7780.76
8/22/2005 7814.93 7846.02 7711.18 7750.6
8/23/2005 7764.86 7770.83 7601.34 7615.99
8/24/2005 7615.68 7639.68 7537.5 7612
8/25/2005 7651.11 7672.18 7595.84 7660.42
8/26/2005 7701.07 7732.31 7644.41 7680.22
8/29/2005 7693 7699.56 7566.21 7634.43
8/30/2005 7681.67 7758.36 7679.44 7745
8/31/2005 7746.8 7807.67 7726.98 7805.43
9/1/2005 7818.9 7902.19 7818.9 7876.15
9/2/2005 7888.11 7928.07 7836.34 7899.77
9/5/2005 7901.35 7983.33 7901.35 7925.24
9/6/2005 7931.42 7976.4 7914.41 7946.78
9/8/2005 7957.35 8060.26 7957.35 8052.56
9/9/2005 8060.89 8077.74 8015.75 8060.01
9/12/2005 8072.99 8142.81 8072.99 8138.42
9/13/2005 8137.39 8202.04 8121.08 8193.96
9/14/2005 8207.53 8260.01 8144.32 8189.48
9/15/2005 8208.21 8294.24 8203.77 8283.76
9/16/2005 8296.88 8388.8 8268.6 8380.96
 9/19/2005 8399.51 8461.1 8382.96 8444.84
9/20/2005 8412.71 8515.5 8376.12 8500.28
9/21/2005 8499.33 8521.75 8261.58 8487.14
9/22/2005 8480.62 8519.6 8186.13 8221.64
9/23/2005 8255.05 8327.35 8121.81 8222.59
9/26/2005 8280.06 8487.36 8280.06 8478.91
9/27/2005 8497.25 8585.76 8444.98 8525.52
9/28/2005 8535.81 8613.83 8475.68 8606.03
9/29/2005 8588.47 8722.17 8588.47 8650.17
9/30/2005 8672.66 8683.57 8527.38 8634.48
10/3/2005 8662.99 8725.75 8662.99 8697.65
10/4/2005 8706.7 8808.83 8706.7 8799.96
10/5/2005 8815.67 8821.84 8695.69 8724.47
10/6/2005 8693.2 8693.2 8508.43 8528.7
10/7/2005 8525.8 8586.43 8410.69 8491.56
10/10/2005 8516.44 8564.85 8465.9 8483.86
10/11/2005 8547.95 8563.85 8381.96 8540.56
10/13/2005 8520.48 8547.8 8346.32 8376.9
10/14/2005 8389.45 8396.42 8180.1 8201.73
10/17/2005 8230.47 8254.8 8131.77 8202.62
10/18/2005 8232.26 8317.38 8067.91 8122.25
10/19/2005 8066.06 8084.79 7922.89 7971.06
10/20/2005 8075.82 8134.83 7838.02 7935.12
10/21/2005 7930.5 8080.77 7901.14 8068.95
10/24/2005 8096.49 8126.27 7898.41 7920.8
10/25/2005 7974.17 8074.08 7921.44 7991.74
10/26/2005 7996.92 8047.86 7951.05 7974.69
10/27/2005 7989.35 7994.82 7766.99 7798.49
10/28/2005 7795.03 7795.03 7656.15 7685.64
10/31/2005 7717.07 7905.7 7717.07 7892.32
11/1/2005 7989.86 8023.52 7914.77 7944.1
11/2/2005 7953.28 8086.84 7891.23 8072.75
11/7/2005 8083.59 8216.42 8049.65 8206.83
11/8/2005 8218.82 8353.1 8213.75 8317.8
11/9/2005 8332.01 8405.46 8269.09 8308.78
11/10/2005 8314.39 8342.53 8265.26 8308.93
11/11/2005 8332.94 8483.68 8332.94 8471.04
11/14/2005 8503.7 8569.91 8416.89 8494.29
11/16/2005 8511.1 8606.95 8503 8595.92
11/17/2005 8611.79 8662.57 8547.34 8649.52
11/18/2005 8669.84 8739.57 8661.6 8686.65
11/21/2005 8699.27 8713.1 8586.92 8610.74
11/22/2005 8602.82 8664.46 8518.18 8534.97
11/23/2005 8542.61 8649.68 8537.48 8638.34
11/24/2005 8655.14 8765.71 8655.14 8744.04
11/25/2005 8760.7 8863.93 8760.7 8853.21
11/26/2005 8858.2 8912.12 8858.2 8889.03
11/28/2005 8905.68 9005.63 8905.68 8994.94
11/29/2005 9000.65 9000.65 8875.82 8931.16
11/30/2005 8962.92 9033.99 8768.8 8788.81
12/1/2005 8813.82 8960.11 8769.56 8944.78
12/2/2005 9010.58 9057.97 8943.7 8961.61
12/5/2005 8965.83 9010.73 8803.37 8823.31
12/6/2005 8827 8915.12 8783.93 8815.53
12/7/2005 8825.93 8915.88 8825.93 8895.81
12/8/2005 8912.74 8931.58 8826.39 8906.31
12/9/2005 8907.72 9080.76 8907.72 9067.28
12/12/2005 9092.65 9175.6 9092.65 9133.67
12/13/2005 9160.76 9274.19 9111.03 9263.9
12/14/2005 9264.99 9309.01 9199.85 9241.76
12/15/2005 9259.78 9298.28 9117.26 9170.4
12/16/2005 9191.63 9290.31 9137.16 9284.46
12/19/2005 9263.32 9402.68 9263.32 9394.27
12/20/2005 9400.25 9427.57 9310.63 9346.24
12/21/2005 9349.24 9423.25 9272.76 9339.17
12/22/2005 9398.62 9413.7 9328.76 9372.3
12/23/2005 9417.29 9442.98 9237.94 9256.91
12/26/2005 9254.09 9262.48 9050.51 9085.89
12/27/2005 9071.25 9297.07 9020.8 9283.16
12/28/2005 9292.18 9350.82 9207.27 9257.51
12/29/2005 9272.63 9338.11 9271.63 9323.25
12/30/2005 9339.32 9427.23 9311.53 9397.93
1/2/2006 9422.49 9457.09 9366.09 9390.14
1/3/2006 9401.83 9546.78 9390.79 9539.37
1/4/2006 9523.29 9664.94 9523.29 9648.08
1/5/2006 9638.27 9679.72 9571.31 9617.74
1/6/2006 9635.09 9680.92 9535.66 9640.29
1/9/2006 9643.92 9689.68 9539.63 9583.45
1/10/2006 9584.47 9600.08 9418.63 9445.3
1/12/2006 9334.13 9435.26 9303.71 9380.88
1/13/2006 9425.07 9471.89 9362.25 9374.19
1/16/2006 9382.86 9397.62 9287.09 9311.19
1/17/2006 9317.99 9421.52 9289.23 9314.13
1/18/2006 9293.8 9302.78 9158.44 9237.53
1/19/2006 9271.63 9473.86 9271.63 9449.84
1/20/2006 9493.39 9556.19 9466.1 9520.96
1/23/2006 9467.56 9503.4 9432.93 9464.9
1/24/2006 9503.42 9574.14 9503.42 9549.92
1/25/2006 9580.3 9714.48 9580.3 9685.74
1/27/2006 9764.26 9883.95 9764.26 9870.79
1/30/2006 9896.46 9945.19 9803.68 9849.03
1/31/2006 9892.23 9939.55 9873.37 9919.89
2/1/2006 9959.24 9993.92 9819.32 9859.26
2/2/2006 9890.9 9956.1 9816.01 9843.87
2/3/2006 9834.97 9837.74 9713.51 9742.58
2/6/2006 9746.09 10002.83 9739.71 9980.42
2/7/2006 9993.39 10099.58 9972.43 10082.28
2/8/2006 10083.53 10083.53 9958.55 10044.82
2/10/2006 10066.36 10122.25 10057.07 10110.97
2/13/2006 10117.5 10182.77 10096.28 10173.25
2/14/2006 10180.51 10185.06 10064.46 10086.63
2/15/2006 10144.9 10191.97 10036.01 10113.18
2/16/2006 10133.42 10195.42 10110.46 10124.3
2/17/2006 10168.55 10184.04 9970 9981.11
2/20/2006 10002.36 10092.85 9896.64 10079.3
2/21/2006 10108.16 10195.51 10108.16 10168.11
2/22/2006 10179.26 10237.61 10157.26 10224.32
2/23/2006 10268.51 10304.88 10228.22 10244.05
2/24/2006 10256.74 10271.67 10177.12 10200.76
2/27/2006 10214.58 10296.22 10109.34 10282.09
2/28/2006 10308.71 10422.65 10206.06 10370.24
3/1/2006 10368.75 10573.29 10344.26 10565.47
3/2/2006 10597.19 10706.22 10593.8 10626.78
3/3/2006 10649.28 10690 10556.03 10595.43
3/6/2006 10616.99 10742.31 10616.99 10735.36
3/7/2006 10747.87 10753.13 10661.62 10725.67
3/8/2006 10728.39 10740.6 10493.91 10508.85
3/9/2006 10533.89 10593.08 10376.54 10573.54
3/10/2006 10581.64 10782.34 10581.64 10765.16
3/13/2006 10795.99 10884.48 10782.53 10803.71
3/14/2006 10796.82 10896.39 10761.22 10801.72
3/16/2006 10859.39 10889.25 10830.19 10878.74
3/17/2006 10902.26 10951.38 10844.03 10860.04
3/20/2006 10903.25 10946.94 10889.41 10941.11
3/21/2006 10945.62 11017.25 10863.61 10905.2
3/22/2006 10900.02 10935.09 10784.42 10841.35
3/23/2006 10861.95 10924.29 10792.98 10840.59
3/24/2006 10851.8 10966.06 10851.8 10950.3
3/27/2006 10996.36 11101.42 10996.36 11079.02
3/28/2006 11114.43 11146.85 11051.13 11086.03
3/29/2006 11103.87 11197.64 11103.87 11183.48
3/30/2006 11241.78 11338.66 11227.82 11307.04
3/31/2006 11325.96 11356.95 11231.16 11279.96
4/3/2006 11342.96 11579.1 11342.96 11564.36
4/4/2006 11599.8 11710.69 11570.11 11638.01
 4/5/2006 11671.14 11755.2 11653.39 11746.9
4/7/2006 11845.13 11930.66 11564.87 11589.44
4/10/2006 11620.38 11691.92 11535.28 11662.55
4/12/2006 11693.15 11702.77 11302.78 11355.73
4/13/2006 11366.91 11380.83 11008.43 11237.23
4/17/2006 11323.74 11560.9 11323.74 11539.68
4/18/2006 11624.97 11834.77 11624.97 11821.57
4/19/2006 11880.05 11986.09 11799.62 11895.98
4/20/2006 11941.49 12053.74 11866.21 12039.55
4/21/2006 12053.9 12102 11860.35 12030.3
4/24/2006 12063.73 12071.07 11882.48 11915.24
4/25/2006 11943.08 11953 11621.61 11646.78
4/26/2006 11677.05 11965.09 11635.4 11938.53
4/27/2006 11968.8 12086.91 11803.49 11835.02
4/28/2006 11698.68 11877.32 11344.61 11851.93
4/29/2006 11881.51 12061.06 11881.51 12042.56
5/2/2006 12103.78 12288.51 12103.78 12218.78
5/3/2006 12231.12 12337.01 12134.19 12310.72
5/4/2006 12343.63 12482.91 12264.14 12347.63
5/5/2006 12373.47 12443.54 12304.59 12359.7
5/8/2006 12393.22 12511.07 12393.22 12462.47
5/9/2006 12488.38 12546.47 12356.04 12513.86
5/10/2006 12546.93 12624.37 12530.98 12612.38
5/11/2006 12631.54 12671.11 12397.02 12435.41
5/12/2006 12400.71 12421.76 12224.44 12285.11
5/15/2006 12272.64 12272.64 11770.76 11822.2
5/16/2006 11861.18 11954.51 11378.96 11873.73
5/17/2006 11962.87 12238.81 11962.87 12217.81
5/18/2006 12163.98 12163.98 11330.45 11391.43
5/19/2006 11549.67 11697.11 10799.01 10938.61
5/22/2006 11071.63 11142.9 9826.91 10481.77
5/23/2006 10590.67 10859.2 10185.48 10822.78
5/24/2006 10830.98 11000.96 10504.59 10573.15
5/25/2006 10520.9 10720.67 10274.93 10666.32
5/26/2006 10735.14 11050.77 10735.14 10809.35
5/29/2006 10855.03 10992.38 10781.61 10853.14
5/30/2006 10886.61 10988.23 10722.92 10786.63
5/31/2006 10679.49 10679.49 10111.96 10398.61
6/1/2006 10472.46 10597.23 10017.82 10071.42
6/2/2006 10104.57 10477.35 10011.45 10451.33
6/5/2006 10537.08 10552.38 10186.33 10213.48
6/6/2006 10087.96 10192.73 9884.89 9957.32
6/7/2006 9919.28 10051.81 9609.21 9756.76
6/8/2006 9664.9 9664.9 9200.8 9295.81
6/9/2006 9270.78 9849.2 9262.2 9810.46
6/12/2006 9858.47 9859.38 9428.03 9476.15
6/13/2006 9360.06 9360.06 8993.58 9062.65
6/14/2006 9156.97 9387.06 8799.01 8929.44
6/15/2006 9133.36 9589.05 9092.16 9545.06
6/16/2006 9703.06 10118.28 9703.06 9884.51
6/19/2006 9903.11 10049.94 9755.21 9997.84
6/20/2006 9958.33 9958.33 9745.17 9822.52
6/21/2006 9828.93 10054.05 9752.65 10040.14
6/22/2006 10093.38 10362.74 10093.38 10275.88
6/23/2006 10201.31 10453.61 10025.19 10401.3
6/25/2006 10443.6 10510.07 10367.04 10412.93
6/26/2006 10427.85 10451.47 9991.12 10042.06
6/27/2006 10058.29 10224.26 9901.58 10151.01
6/28/2006 10067.55 10204.66 9909.76 10129.7
6/29/2006 10193.94 10326.05 10109.56 10162.16
6/30/2006 10316.12 10626.84 10316.12 10609.25
7/3/2006 10616.97 10729.92 10589.46 10695.26
7/4/2006 10755.45 10800.11 10644.72 10662.22
7/5/2006 10641.33 10940.45 10611.35 10919.64
7/6/2006 10836.49 10839.53 10703 10767.97
7/7/2006 10813.75 10887.67 10440.02 10509.53
7/10/2006 10484.25 10704.78 10461.73 10684.3
7/11/2006 10699.62 10704.01 10566.71 10614.35
7/12/2006 10604.64 10939.68 10549.85 10930.09
7/13/2006 10922.61 10922.61 10797.49 10858.5
7/14/2006 10782.98 10782.98 10563.76 10678.22
7/17/2006 10647.26 10647.26 10262.57 10293.22
7/18/2006 10336.62 10406.43 10149.85 10226.78
7/19/2006 10320.59 10408.16 9972.73 10007.34
7/20/2006 10189.67 10409.58 10189.67 10352.94
7/21/2006 10336.38 10336.38 10035.24 10085.91
7/24/2006 10042.47 10252.75 9875.35 10215.37
7/25/2006 10351.75 10443.05 10302.62 10415.61
7/26/2006 10465.34 10648.77 10362.61 10617.27
7/27/2006 10671.77 10762.67 10589.68 10741.59
7/28/2006 10787.65 10787.65 10603.83 10680.23
7/31/2006 10759.19 10853.91 10710.29 10743.88
8/1/2006 10737.5 10777.47 10645.99 10751.66
8/2/2006 10747.13 10891.38 10730.13 10876.19
8/3/2006 10929.03 11081.9 10875.87 10923.16
8/4/2006 10939.8 11039.34 10810.04 10866.51
8/7/2006 10863.28 10869.66 10780.01 10812.64
8/8/2006 10839.53 11028.02 10839.53 11014.97
8/9/2006 10990.73 11187.65 10939.21 11145.18
8/10/2006 11175 11213.03 11051.75 11149.17
 8/11/2006 11181.34 11241.11 11069.25 11192.46
8/14/2006 11221.86 11330.3 11221.86 11312.99
8/16/2006 11384.05 11507.92 11384.05 11448.31
8/17/2006 11498.47 11551.59 11379.44 11477.48
8/18/2006 11498.51 11508.17 11409.11 11465.72
8/21/2006 11488.03 11531.6 11375.9 11511.68
8/22/2006 11547.42 11619.86 11460.93 11502.62
8/23/2006 11579.92 11579.92 11374.86 11406.65
8/24/2006 11367.74 11566.89 11297.23 11531.95
8/25/2006 11589.35 11635.25 11542.1 11572.2
8/28/2006 11583.73 11633.35 11552.44 11619.52
8/29/2006 11651.96 11739.77 11651.96 11706.85
8/30/2006 11735.05 11756.08 11643.38 11723.92
8/31/2006 11754.07 11794.43 11675.08 11699.05
9/1/2006 11699.57 11795.02 11666.01 11778.02
9/4/2006 11824.49 11939.96 11824.49 11914.21
9/5/2006 11927.42 11945.53 11847.93 11904.6
9/6/2006 11908.53 11983.48 11904.92 11933.21
9/7/2006 11893.33 11921.3 11815.43 11853.85
9/8/2006 11859.44 11940.58 11825.22 11918.65
9/11/2006 11959.56 11971.6 11505.6 11550.69
9/12/2006 11564.95 11671.8 11444.18 11660.79
9/13/2006 11723.78 11938.41 11723.78 11893.79
9/14/2006 11936.8 12003.68 11892.24 11973.02
9/15/2006 11977.69 12041.7 11847.61 12009.59
9/18/2006 12006.19 12114.95 12006.19 12071.3
9/19/2006 12103.44 12152.6 11915.21 11970.47
9/20/2006 11946.32 12128.99 11833.61 12109.14
9/21/2006 12167.91 12285.9 12167.91 12274.27
9/22/2006 12244.41 12303.42 12170.2 12236.78
9/25/2006 12257.27 12273.71 12145.09 12173.91
9/26/2006 12206.79 12331.45 12160.58 12321.19
9/27/2006 12359.01 12442.82 12339.98 12366.91
9/28/2006 12388.66 12431.79 12340.17 12380.74
9/29/2006 12414.66 12485.17 12381.29 12454.42
10/3/2006 12473.79 12489.28 12343.8 12366.39
10/4/2006 12401.09 12419.65 12178.83 12204.01
10/5/2006 12299.21 12415.97 12299.21 12389.41
10/6/2006 12391.26 12434.22 12357.69 12372.81
10/9/2006 12335.82 12429.74 12261.49 12365.83
10/10/2006 12416.43 12481.93 12341.34 12363.77
10/11/2006 12446.72 12514.18 12301.51 12353.49
10/12/2006 12387.89 12558.71 12315.02 12537.98
10/13/2006 12632.62 12756.23 12632.62 12736.42
10/16/2006 12785.03 12953.76 12785.03 12928.18
10/17/2006 12981.53 12994.45 12819.35 12883.83
10/18/2006 12875.38 12920.59 12830.84 12858.48
10/19/2006 12881.8 12925.6 12654.98 12723.59
10/20/2006 12756.41 12849.02 12679.85 12709.4
10/21/2006 12785.29 12837.28 12714.72 12736.82
10/23/2006 12757.31 12766.3 12612.36 12623.28
10/26/2006 12636.16 12718.31 12636.16 12698.41
10/27/2006 12741.85 12921.23 12741.85 12906.81
10/30/2006 12925.43 13039.3 12844.85 13024.26
10/31/2006 13048.76 13075.85 12907.94 12961.9
11/1/2006 12992.62 13050.73 12937.3 13033.04
11/2/2006 13062.52 13137.74 13014.65 13091.12
11/3/2006 13119.34 13146.86 13017.84 13130.79
11/6/2006 13155.11 13206.87 13111.65 13186.89
11/7/2006 13208.79 13300.69 13135.21 13156.66
11/8/2006 13176.08 13202.68 12950.07 13072.51
11/9/2006 13107.78 13192.89 13069.85 13137.49
11/10/2006 13187.51 13303.85 13104.98 13282.91
11/13/2006 13295.24 13410.08 13287.28 13399
11/14/2006 13439.71 13486.74 13380.77 13425.5
11/15/2006 13476.28 13506.08 13390.79 13469.37
11/16/2006 13500.7 13588.01 13459.28 13505.89
11/17/2006 13678.04 13678.04 13383.43 13429.48
11/20/2006 13390.95 13463.06 13200.36 13430.71
11/21/2006 13434.58 13630.41 13434.58 13616.77
11/22/2006 13625.09 13740.39 13625.09 13706.53
11/23/2006 13667.13 13790.82 13643.47 13680.83
11/24/2006 13669.81 13767.85 13665.52 13703.33
11/27/2006 13716.46 13799.08 13716.46 13773.59
11/28/2006 13690.67 13691.12 13577.38 13601.95
11/29/2006 13649.2 13711.76 13586.04 13616.73
11/30/2006 13630.9 13745.16 13630.58 13696.31
12/1/2006 13729.67 13857.81 13725.78 13844.78
12/4/2006 13846.71 13912.54 13828.51 13874.33
12/5/2006 14028.47 14028.47 13905.65 13937.65
12/6/2006 13951.09 14035.3 13847.67 13949
12/7/2006 13962.94 14002.72 13915.74 13972.03
12/8/2006 14007.67 14009.56 13756.86 13799.49
12/11/2006 13783 13801.98 13261.73 13399.43
12/12/2006 13413.61 13492.21 12801.65 12995.02
12/13/2006 13011.37 13223 12830.38 13181.34
12/14/2006 13256.81 13524.77 13239.79 13487.16
12/15/2006 13545.6 13669.65 13545.6 13614.52
12/18/2006 13695.6 13744.17 13416.4 13731.09
12/19/2006 13737.36 13748.62 13237.39 13382.01
12/20/2006 13452.69 13568.09 13232.56 13340.21
12/21/2006 13313.91 13441.36 13182.35 13384.86
12/22/2006 13398.13 13493.88 13362.11 13471.74
12/26/2006 13501.44 13726.62 13490.77 13708.34
12/27/2006 13734.01 13911.59 13734.01 13859.69
12/28/2006 13893.29 13960.39 13819.77 13846.34
12/29/2006 13873.03 13929.1 13770.06 13786.91
1/2/2007 13827.77 13980.54 13797.44 13942.24
1/3/2007 13969.45 14035.67 13897.42 14014.92
1/4/2007 14029.04 14060.35 13850.38 13871.71
1/5/2007 13768.79 13971.82 13763.39 13860.52
1/8/2007 13855.89 13855.89 13599.87 13652.15
1/9/2007 13650.96 13748.42 13493.38 13566.33
1/10/2007 13569.57 13569.57 13336.52 13362.16
1/11/2007 13331.38 13667.8 13303.22 13630.71
1/12/2007 13729.07 14070.88 13729.07 14056.53
1/15/2007 14110.44 14202.12 14103.12 14129.64
1/16/2007 14146 14211.15 14070.65 14114.73
1/17/2007 14116.25 14185.12 14089.63 14131.34
1/18/2007 14165.77 14325.92 14140.35 14217.75
1/19/2007 14271.24 14300.11 14067.52 14182.71
1/22/2007 14217.8 14259.07 14111.75 14209.24
1/23/2007 14212.12 14212.12 14025.74 14041.24
1/24/2007 14069.61 14156.46 14043.54 14110.46
1/25/2007 14151.62 14307.19 14115.4 14282.72
1/29/2007 14306.97 14316.54 14185.92 14211.96
1/31/2007 14219.38 14269.31 14045.61 14090.92
2/1/2007 14124.36 14278.08 14109.91 14267.18
2/2/2007 14293.11 14462.77 14293.11 14403.77
2/5/2007 14432.09 14526.51 14372.36 14515.9
2/6/2007 14541.24 14564.8 14452.78 14478.19
2/7/2007 14493.56 14663.26 14478.45 14643.13
2/8/2007 14690.58 14697.69 14523.16 14652.09
2/9/2007 14684.35 14723.88 14493.67 14538.9
2/12/2007 14529.28 14529.28 14146.22 14190.7
2/13/2007 14168.33 14363.74 13957.7 14090.98
2/14/2007 13990.41 14036.61 13805.36 14009.9
2/15/2007 14107.09 14372.96 14107.09 14355.55
2/19/2007 14406.88 14479.18 14372.07 14402.9
2/20/2007 14449.23 14466.76 14230.47 14253.38
2/21/2007 14199.07 14312.88 14157.72 14188.49
2/22/2007 14200.11 14287.03 13978.05 14021.31
2/23/2007 14071.27 14071.27 13568.08 13632.53
2/26/2007 13684.95 13723.4 13383.88 13649.52
2/27/2007 13703.41 13703.41 13408.56 13478.83
2/28/2007 13045.12 13298.52 12800.91 12938.09
3/1/2007 13013.74 13193.13 12861.35 13159.55
3/2/2007 13139.1 13254.03 12836.75 12886.13
3/5/2007 12716.85 12716.85 12344.44 12415.04
3/6/2007 12573.01 12760.22 12427.13 12697.09
3/7/2007 12792.9 12902.18 12390.46 12579.75
3/8/2007 12649.77 13099.83 12596.86 13049.35
3/9/2007 13107.37 13145.72 12788.16 12884.99
3/12/2007 12916.67 13056.86 12844.99 12902.63
3/13/2007 12924.5 13026.85 12817.62 12982.98
3/14/2007 12694.36 12694.36 12504.1 12529.62
3/15/2007 12655.94 12789.81 12510.75 12543.85
3/16/2007 12570.52 12638.78 12316.1 12430.4
3/19/2007 12484.64 12655 12426.66 12644.99
3/20/2007 12746.94 12798.8 12674.77 12705.94
3/21/2007 12735.91 12964.94 12664.33 12945.88
3/22/2007 13071.81 13326.24 13071.81 13308.03
3/23/2007 13343.57 13386.95 13196.9 13285.93
3/26/2007 13345.73 13345.73 13090.8 13124.32
3/28/2007 13034.27 13035.56 12861.18 12884.34
3/29/2007 12862.53 13004.4 12832.69 12979.66
3/30/2007 13018.21 13111.87 12984.13 13072.1
4/2/2007 12811.93 12811.93 12425.52 12455.37
4/3/2007 12503.75 12657.75 12481.86 12624.58
4/4/2007 12691.24 12835.36 12691.24 12786.77
4/5/2007 12791.6 12899.31 12711.5 12856.08
4/9/2007 12904.85 13194 12904.85 13177.74
4/10/2007 13236.2 13236.2 13075.48 13189.54
4/11/2007 13221.76 13294.9 13161.21 13183.24
4/12/2007 13127.86 13160.15 13030.87 13113.81
4/13/2007 13163.02 13421.05 13119.88 13384.08
4/16/2007 13479.49 13708.4 13479.49 13695.58
4/17/2007 13733.18 13755.76 13581.04 13607.04
4/18/2007 13602.9 13762.92 13602.9 13672.19
4/19/2007 13538.71 13658.11 13423.64 13619.7
4/20/2007 13684.95 13915.62 13684.95 13897.41
4/23/2007 13972.81 14046.52 13879.39 13928.33
4/24/2007 13893.72 14197.32 13850.07 14136.72
4/25/2007 14141.7 14238.29 14052.17 14217.77
4/26/2007 14273.17 14383.72 14127.18 14228.88
4/27/2007 14219.25 14219.25 13884.53 13908.58
4/30/2007 13823.4 13901.12 13693.59 13872.37
5/3/2007 13987.77 14107.06 13987.77 14078.21
5/4/2007 14129.89 14189.21 13912.92 13934.27
5/7/2007 14044.71 14067.07 13861.38 13879.25
 5/8/2007 13886 13956.4 13741.24 13765.46
5/9/2007 13771.69 13806.37 13612.04 13781.51
5/10/2007 13823.36 13976.79 13745.23 13771.23
5/11/2007 13691.86 13864.18 13554.34 13796.16
5/14/2007 13954.41 14026.02 13924.02 13965.86
5/15/2007 13948.91 14023.86 13885.46 13929.33
5/16/2007 13949.81 14159.36 13936.88 14127.31
5/17/2007 14217.36 14352.98 14217.36 14299.71
5/18/2007 14261.47 14337.06 14201.01 14303.41
5/21/2007 14362.63 14451.3 14362.63 14418.6
5/22/2007 14459 14483.59 14348.26 14453.72
5/23/2007 14490.03 14500.64 14325.89 14363.26
5/24/2007 14344.7 14389.66 14174.05 14218.11
5/25/2007 14073.61 14364.95 14046.06 14338.45
5/28/2007 14467.85 14527.47 14368.4 14397.89
5/29/2007 14418.98 14530.15 14372.07 14508.21
5/30/2007 14501.46 14576.37 14379.21 14411.38
5/31/2007 14451.31 14573.81 14448.57 14544.46
6/1/2007 14610.28 14682.1 14539.89 14570.75
6/4/2007 14618.78 14683.36 14465.68 14495.77
6/5/2007 14514.2 14571.31 14432.67 14535.01
6/6/2007 14551.53 14590.82 14234.07 14255.93
6/7/2007 14195.84 14362.58 14139.09 14186.18
6/8/2007 14063.94 14229.22 14010.61 14063.81
6/11/2007 14170.81 14268.91 14057.63 14083.41
6/12/2007 14122.33 14153.44 13946.99 14130.95
6/13/2007 14139.92 14152.79 13968.38 14003.03
6/14/2007 14087.91 14219.24 14087.91 14203.72
6/15/2007 14277.61 14326.55 14112.53 14162.71
6/18/2007 14241.76 14283.71 14057.26 14080.14
6/19/2007 14088.58 14315.18 14058.79 14295.5
6/20/2007 14359.96 14449.38 14347.58 14411.95
6/21/2007 14415.56 14526.44 14406.67 14499.24
6/22/2007 14508.63 14560.32 14441.76 14467.36
6/25/2007 14469.43 14521.62 14424.71 14487.72
6/26/2007 14478.75 14560.48 14478.75 14501.08
6/27/2007 14520.19 14520.19 14407.12 14431.06
6/28/2007 14498.05 14537.04 14435.24 14504.57
6/29/2007 14589.52 14663.25 14574.45 14650.51
7/2/2007 14685.16 14745.97 14638.88 14664.26
7/3/2007 14720 14828.39 14720 14806.51
7/4/2007 14868.14 14906.93 14790.75 14880.24
7/5/2007 14932.53 14963.26 14731.22 14861.89
7/6/2007 14843.43 15007.22 14826.56 14964.12
7/9/2007 15018.71 15085.22 15005.47 15045.73
7/10/2007 15100.13 15114.95 14966.4 15009.88
7/11/2007 14948.15 15015.35 14829.55 14910.62
7/12/2007 14963.53 15112.22 14963.53 15092.04
7/13/2007 15216.83 15330.73 15216.83 15272.72
7/16/2007 15295.03 15341.38 15239.41 15311.22
7/17/2007 15357.6 15440.2 15272.46 15289.82
7/18/2007 15296.06 15325.78 15160.27 15301.17
7/19/2007 15357.38 15593.31 15357.38 15550.13
7/20/2007 15625.63 15683.03 15524.68 15565.55
7/23/2007 15560.57 15773.37 15477.91 15732.2
7/24/2007 15802.19 15868.85 15742.32 15794.92
7/25/2007 15711.87 15771.26 15572.98 15699.33
7/26/2007 15768.28 15812.27 15654.4 15776.31
7/27/2007 15487.76 15495.51 15159.68 15234.57
7/30/2007 15278.03 15451.81 15135.25 15260.91
7/31/2007 15358.69 15568.85 15224.82 15550.99
8/1/2007 15344.02 15344.02 14910.52 14935.77
8/2/2007 15022.87 15134.53 14896.47 14985.7
8/3/2007 15061.13 15235.51 15061.13 15138.4
8/6/2007 14892.6 14928.8 14705.58 14903.03
8/7/2007 15038.03 15142.04 14901.83 14932.77
8/8/2007 15088.07 15340.24 15088.07 15307.98
8/9/2007 15452.44 15542.4 15062.1 15100.15
8/10/2007 14674.92 14901.31 14570.89 14868.25
8/13/2007 14965.65 15044.74 14869.15 15017.21
8/14/2007 15066.71 15069.64 14964.66 15000.91
8/16/2007 14584.92 14584.92 14345.03 14358.21
8/17/2007 14309.37 14318.56 13779.88 14141.52
8/20/2007 14512.28 14680.09 14406.91 14427.55
8/21/2007 14512.19 14534.51 13941.93 13989.11
8/22/2007 14055.4 14281.48 13870.7 14248.66
8/23/2007 14458.33 14554.93 14128.72 14163.98
8/24/2007 14237.26 14455.49 14163.61 14424.87
8/27/2007 14581.35 14858.93 14581.35 14842.38
8/28/2007 14857.65 14952.04 14751.68 14919.19
8/29/2007 14651.49 15029.53 14592.11 14993.04
8/30/2007 15168.69 15200.81 15053.98 15121.74
8/31/2007 15131.36 15350.91 15131.36 15318.6
9/3/2007 15401.99 15427.16 15323.05 15422.05
9/4/2007 15478.53 15521.48 15389.62 15465.4
9/5/2007 15535.35 15580.86 15407 15446.15
9/6/2007 15383.18 15637.74 15350.18 15616.31
9/7/2007 15655.37 15716.06 15565.22 15590.42
9/10/2007 15413.58 15626.28 15363.53 15596.83
9/11/2007 15668.4 15698.98 15506.1 15542.77
 9/12/2007 15608.5 15661.44 15486.81 15505.36
9/13/2007 15547.66 15650.14 15547.66 15614.44
9/14/2007 15713.66 15824.65 15568.36 15603.8
9/17/2007 15664.74 15726.06 15467.46 15504.43
9/18/2007 15547.07 15691.88 15468.8 15669.12
9/19/2007 15940.79 16335.3 15940.79 16322.75
9/20/2007 16341.55 16415.88 16261.36 16347.95
9/21/2007 16352.32 16616.84 16308.09 16564.23
9/24/2007 16697.89 16869.64 16599.66 16845.83
9/25/2007 16890.75 16928.02 16676.98 16899.54
9/26/2007 16969.45 17073.87 16887.07 16921.39
9/27/2007 17059.61 17188.4 17018.56 17150.56
9/28/2007 17152.31 17361.47 17152.31 17291.1
10/1/2007 17356.99 17425.34 17144.58 17328.62
10/3/2007 17467.41 17953.07 17288.41 17847.04
10/4/2007 17799.63 17890.49 17494.7 17777.14
10/5/2007 17831.68 17979.18 17708.8 17773.36
10/8/2007 17901.94 17982.59 17322.14 17491.39
10/9/2007 17402.24 18327.42 17287.19 18280.24
10/10/2007 18473.43 18703.67 18436.99 18658.25
10/11/2007 18696.62 18832.65 18536.97 18814.07
10/12/2007 18794.63 18844.62 18336 18419.04
10/15/2007 18525.61 19095.75 18525.61 19058.67
10/16/2007 19102.93 19174.45 18777.75 19051.86
10/17/2007 18037.9 18841.29 17307.9 18715.82
10/18/2007 18827.46 19198.66 17771.16 17998.39
10/19/2007 18031.77 18031.77 17226.18 17559.98
10/22/2007 17259.65 17704.83 17171.45 17613.99
10/23/2007 17910.3 18542.41 17910.3 18492.84
10/24/2007 18727.9 18832.49 18317.17 18512.91
10/25/2007 18519.23 18900.1 18459.51 18770.89
10/26/2007 18823.66 19276.45 18629.53 19243.17
10/29/2007 19621.39 20024.87 19621.39 19977.67
10/30/2007 20103.44 20238.16 19694.85 19783.51
10/31/2007 19827.4 19984.13 19735.21 19837.99
11/1/2007 20130.23 20204.21 19634.47 19724.35
11/2/2007 19364.61 20025.63 19255.77 19976.23
11/5/2007 20009.35 20009.35 19502.45 19590.78
11/6/2007 19689.79 19919.34 19337.85 19400.67
11/7/2007 19552.53 19678.5 19249.47 19289.83
11/8/2007 19110.4 19209.91 18917.4 19058.93
11/9/2007 19282.7 19329.57 18737.22 18907.6
11/12/2007 18640.52 18815.11 18333.21 18737.27
11/13/2007 18681.1 19210.48 18636.21 19035.48
11/14/2007 19336.96 19987.71 19336.96 19929.06
11/15/2007 19947.72 19967.08 19723.2 19784.89
11/16/2007 19603.09 19838.03 19472.51 19698.36
11/19/2007 19895.49 19971.44 19583.97 19633.36
11/20/2007 19510.94 19714.22 19196.42 19280.8
11/21/2007 19197.57 19218.88 18515.3 18602.62
11/22/2007 18724.11 18744.55 18182.83 18526.32
11/23/2007 18737.22 18910.46 18548.06 18852.87
11/26/2007 19171.25 19360.23 19137.66 19247.54
11/27/2007 19128.86 19211.58 19019.33 19127.73
11/28/2007 19316.76 19316.76 18884.2 18938.87
11/29/2007 19290.67 19297.01 18930.31 19003.26
11/30/2007 19136.12 19424.99 19006.89 19363.19
12/3/2007 19547.09 19619.44 19446.68 19603.41
12/4/2007 19707.59 19707.86 19482.34 19529.5
12/5/2007 19628.85 19790.92 19560.68 19738.07
12/6/2007 20018.17 20064.31 19716.57 19795.87
12/7/2007 20063.5 20094.56 19706.43 19966
12/10/2007 20074.92 20095.69 19834.01 19930.68
12/11/2007 20049.35 20333.06 20019.34 20290.89
12/12/2007 20197.44 20419.11 20045.42 20375.87
12/13/2007 20498.11 20498.11 20065.63 20104.39
12/14/2007 20108.09 20171.57 19936.49 20030.83
12/17/2007 20032.67 20032.67 19177.19 19261.35
12/18/2007 19339.14 19375.07 19009.35 19079.64
12/19/2007 19255.39 19397.76 18886.4 19091.96
12/20/2007 19210.22 19291.14 19097.7 19162.57
12/24/2007 19308.2 19879 19308.2 19854.12
12/26/2007 19940.96 20211.47 19896.61 20192.52
12/27/2007 20301.05 20323.76 20159.73 20216.72
12/28/2007 20158.12 20259.45 20022.88 20206.95
12/31/2007 20323.28 20484.28 20239.63 20286.99
1/1/2008 20325.27 20394.89 20220.46 20300.71
1/2/2008 20393.1 20529.48 20077.4 20465.3
1/3/2008 20403.91 20519.7 20293.87 20345.2
1/4/2008 20367.94 20762.8 20367.94 20686.89
1/7/2008 20637.21 20861.83 20438.19 20812.65
1/8/2008 20970.07 21077.53 20696.6 20873.33
1/9/2008 20903 21113.13 20701.49 20869.78
1/10/2008 20930.28 21206.77 20530.07 20582.08
1/11/2008 20702.94 20894.79 20505.81 20827.45
1/14/2008 20918.23 20985.62 20661.9 20728.05
1/15/2008 20836.47 20872.93 20203.63 20251.09
1/16/2008 20079.89 20079.89 19513.25 19868.11
1/17/2008 19972.75 20026.12 19643.76 19700.82
1/18/2008 19579.61 19715.78 18930.42 19013.7
1/21/2008 18919.57 18919.57 16951.5 17605.35
1/22/2008 16884.09 17068.57 15332.42 16729.94
1/23/2008 17415.26 17997.11 16951.03 17594.07
1/24/2008 17920.98 18185.1 17070.05 17221.74
1/25/2008 17504 18406.25 17504 18361.66
1/28/2008 18011.89 18213.21 17443.29 18152.78
1/29/2008 18346.49 18491.06 17927.92 18091.94
1/30/2008 18120.22 18129.18 17683.51 17758.64
1/31/2008 17810.13 18008.71 17417.63 17648.71
2/1/2008 17820.67 18312.4 17534.96 18242.58
2/4/2008 18496.03 18895.34 18439.33 18660.32
2/5/2008 18592.58 18729.83 18509.54 18663.16
2/6/2008 18247.03 18274.15 17936.01 18139.49
2/7/2008 18198.68 18198.68 17492.28 17526.93
2/8/2008 17610.07 17688.73 17203.06 17464.89
2/11/2008 17427.34 17427.34 16457.74 16630.91
2/12/2008 16812.63 16966.72 16565.48 16608.01
2/13/2008 16816.94 17141.06 16725.68 16949.14
2/14/2008 17265.19 17838.08 17265.19 17766.63
2/15/2008 17541.17 18142.92 17445.05 18115.25
2/18/2008 18228.21 18256.82 17900.96 18048.05
2/19/2008 18215.26 18314.1 18018.48 18075.66
2/20/2008 17991.29 17991.29 17505.56 17617.6
2/21/2008 17825.22 17911.66 17482.31 17734.68
2/22/2008 17515.62 17526.8 17294.73 17349.07
2/25/2008 17523.81 17674.06 17137.99 17650.57
2/26/2008 17799.56 17860.1 17678.74 17806.19
2/27/2008 17983.42 18137.28 17770.65 17825.99
2/28/2008 17810.52 17921.51 17690.16 17824.48
2/29/2008 17779.54 17779.54 17258.2 17578.72
3/3/2008 17227.56 17227.56 16634.63 16677.88
3/4/2008 16742.2 16754.06 16164.57 16339.89
3/5/2008 16328.91 16595.64 16253.02 16542.08
3/7/2008 16211.96 16211.96 15689.92 15975.52
3/10/2008 15684.24 15998.33 15362.17 15923.72
3/11/2008 15778.27 16168.13 15739.04 16123.15
3/12/2008 16541.14 16683.37 16064.09 16127.98
3/13/2008 15873.28 15873.28 15228.99 15357.35
3/14/2008 15467.39 15798.42 15331.35 15760.52
3/17/2008 15326.93 15326.93 14738.27 14809.49
3/18/2008 14725.68 15169.61 14677.24 14833.46
3/19/2008 15325.79 15465.81 14930.08 14994.83
3/24/2008 15093.77 15351.31 15056.09 15289.4
3/25/2008 15612.61 16262.38 15612.61 16217.49
3/26/2008 16270.12 16309.88 16009.87 16086.83
3/27/2008 15950.29 16111.44 15869.09 16015.56
3/28/2008 16100.26 16452.08 15884.45 16371.29
3/31/2008 16226.66 16226.66 15563.15 15644.44
4/1/2008 15771.72 15834.05 15297.96 15626.62
4/2/2008 16023.3 16236.7 15719.47 15750.4
4/3/2008 15805.63 16002.73 15699.21 15832.55
4/4/2008 15896.09 15896.09 15303.04 15343.12
4/7/2008 15390.15 15851.88 15321.56 15757.08
4/8/2008 15770.16 15770.4 15479.42 15587.62
4/9/2008 15512.7 15829.59 15464.72 15790.51
4/10/2008 15754.87 15953.54 15655.2 15695.1
4/11/2008 15840.56 15957.24 15673.67 15807.64
4/15/2008 15694.41 16249.46 15573.03 16153.66
4/16/2008 16288.76 16413.8 16198.56 16244.19
4/17/2008 16456.04 16570.57 16397.17 16481.2
4/21/2008 16611.41 16778.59 16611.41 16739.33
4/22/2008 16686.55 16853.96 16597.53 16783.87
4/23/2008 16823.99 16871.27 16589.45 16698.04
4/24/2008 16796.26 16844.02 16668.6 16721.08
4/25/2008 16781.97 17150.92 16781.97 17125.98
4/28/2008 17251.56 17271.56 16978.89 17015.96
4/29/2008 17050.87 17424.94 17011.6 17378.46
4/30/2008 17479.01 17480.74 17241.88 17287.31
5/2/2008 17560.15 17621.24 17445.93 17600.12
5/5/2008 17687 17735.7 17457.27 17490.9
5/6/2008 17441.41 17502.15 17237.68 17373.01
5/7/2008 17404.15 17413.81 17229.98 17339.31
5/8/2008 17212.61 17212.61 17038.03 17080.65
5/9/2008 17020.79 17125.95 16678.94 16737.07
5/12/2008 16641.45 16897.36 16546.55 16860.9
5/13/2008 17008.03 17085.63 16697.47 16752.86
5/14/2008 16691.3 17014.94 16626.35 16978.35
5/15/2008 17084.89 17366.19 17079.94 17353.54
5/16/2008 17476.41 17497.36 17315.52 17434.94
5/20/2008 17366.05 17367.13 17136.26 17230.18
5/21/2008 17065.61 17293.34 17041.63 17243.16
5/22/2008 17104.59 17104.59 16863.38 16907.11
5/23/2008 16958.8 17054.34 16626.11 16649.64
5/26/2008 16468.32 16498.24 16300.88 16348.5
5/27/2008 16454.75 16506.35 16237.92 16275.59
5/28/2008 16358.62 16563.3 16217.78 16525.37
5/29/2008 16666.03 16666.03 16196.02 16316.26
5/30/2008 16454.03 16540.49 16314.99 16415.57
6/2/2008 16591.46 16632.72 15991.21 16063.18
6/3/2008 15851.72 15985.4 15709.51 15962.56
 6/4/2008 15992.9 15992.9 15442.34 15514.79
6/5/2008 15479.65 15814.8 15314.02 15769.72
6/6/2008 15914.41 15970.7 15526.5 15572.18
6/9/2008 15115.97 15202.74 14846.18 15066.1
6/10/2008 14979.96 15088.03 14645.31 14889.25
6/11/2008 15018.68 15225.81 15009.48 15185.32
6/12/2008 14957.53 15270.85 14747.99 15250.2
6/13/2008 15327.1 15337.1 15135.81 15189.62
6/16/2008 15333.07 15553.37 15333.07 15395.82
6/17/2008 15388.36 15732.75 15357.98 15696.9
6/18/2008 15744.21 15789.62 15390.22 15422.31
6/19/2008 15250.47 15259.36 15051.66 15087.99
6/20/2008 15168.05 15202.01 14519.27 14571.29
6/23/2008 14423.05 14510.55 14163.45 14293.32
6/24/2008 14313.33 14432.9 13991.31 14106.58
6/25/2008 13856.07 14248.65 13731.54 14220.07
6/26/2008 14300.72 14449.81 14196.68 14421.82
6/27/2008 14127.76 14127.76 13760.24 13802.22
6/30/2008 13791.02 13872.06 13405.54 13461.6
7/1/2008 13480.02 13613.82 12904.09 12961.68
7/2/2008 12948.05 13712.31 12822.75 13664.62
7/3/2008 13530.68 13530.68 12934.92 13094.11
7/4/2008 13127.1 13509.74 13027.79 13454
7/7/2008 13561.92 13793.39 13475.78 13525.99
7/8/2008 13292.8 13451.67 13049.96 13349.65
7/9/2008 13581.41 13998.48 13581.41 13964.26
7/10/2008 13861.6 14047.43 13763.94 13926.24
7/11/2008 14032.06 14066.36 13351.34 13469.85
7/14/2008 13360.34 13559.36 13269.62 13330.51
7/15/2008 13067.08 13067.08 12605 12676.19
7/16/2008 12740.78 12935.25 12514.02 12575.8
7/17/2008 12909.57 13150.35 12843.79 13111.85
7/18/2008 13234.53 13684.27 13093.34 13635.4
7/21/2008 13782.13 13878.88 13581.19 13850.04
7/22/2008 13837.64 14206.13 13798.18 14104.2
7/23/2008 14568.22 14979.9 14568.22 14942.28
7/24/2008 15082.37 15130.09 14608.05 14777.01
7/25/2008 14451.95 14484.39 14210.63 14274.94
7/28/2008 14267.03 14421.61 14219.38 14349.11
7/29/2008 14085.53 14153.12 13727.14 13791.54
7/30/2008 14007.32 14322.67 14002.19 14287.21
7/31/2008 14359.48 14369.59 14161.76 14355.75
8/1/2008 14064.26 14682.33 14032.87 14656.69
8/4/2008 14594.64 14725.94 14503.51 14577.87
8/5/2008 14562.68 14986.63 14529.21 14961.07
 8/6/2008 15263.65 15422.82 15035.6 15073.54
8/7/2008 15031.86 15280.06 14992.97 15117.25
8/8/2008 15036.57 15228.82 14888.12 15167.82
8/11/2008 15430.31 15520.71 15367.97 15503.92
8/12/2008 15577.2 15579.78 15124.91 15212.13
8/13/2008 15030.21 15272.56 15013.06 15093.12
8/14/2008 15017.68 15033.28 14686.66 14724.18
8/18/2008 14681.14 14824.92 14600.65 14645.66
8/19/2008 14517.76 14604.11 14368.72 14543.73
8/20/2008 14610.57 14746.2 14584.03 14678.23
8/21/2008 14646.98 14646.98 14201.18 14243.73
8/22/2008 14153.39 14428.52 14136.86 14401.49
8/25/2008 14643.37 14672.69 14416.2 14450.35
8/26/2008 14338.27 14495.27 14286.38 14482.22
8/27/2008 14563.1 14563.1 14261.69 14296.79
8/28/2008 14289.97 14347.19 14002.43 14048.34
8/29/2008 14279.02 14586.16 14279.02 14564.53
9/1/2008 14412.99 14547.41 14281.1 14498.51
9/2/2008 14609.44 15106.15 14543.21 15049.86
9/4/2008 14895.85 14994.15 14766.01 14899.1
9/5/2008 14569.01 14601.39 14438.59 14483.83
9/8/2008 14978.24 15107.01 14917.06 14944.97
9/9/2008 14852.2 14998.32 14714.92 14900.76
9/10/2008 14717.53 14866.32 14609.83 14662.61
9/11/2008 14557.33 14557.33 14265.38 14324.29
9/12/2008 14432.08 14433.2 13933.87 14000.81
9/15/2008 13666.28 13666.28 13150.81 13531.27
9/16/2008 13086.02 13556.03 13051.73 13518.8
9/17/2008 13620.74 13620.74 13127.96 13262.9
9/18/2008 12712.82 13346.79 12558.14 13315.6
9/19/2008 13763.83 14097.44 13674.96 14042.32
9/22/2008 14215.33 14221.04 13917.48 13994.96
9/23/2008 13721.42 13978.26 13543.47 13570.31
9/24/2008 13630.54 13840.81 13592.79 13692.52
9/25/2008 13716.88 13716.88 13430.68 13547.18
9/26/2008 13481.85 13486.2 13054.42 13102.18
9/29/2008 13109.96 13113.53 12402.84 12595.75
9/30/2008 12178.18 12995.2 12153.55 12860.43
10/1/2008 13006.72 13203.86 12697.3 13055.67
10/3/2008 12899.62 13001.19 12472.61 12526.32
10/6/2008 12284.49 12284.49 11732.97 11801.7
10/7/2008 12068.11 12181.43 11501.85 11695.24
10/8/2008 11316.24 11405.73 10740.76 11328.36
10/10/2008 10632.27 10904.13 10239.76 10527.85
10/13/2008 10817.68 11361.32 10817.68 11309.09
10/14/2008 11781.43 11870.22 11410.49 11483.4
10/15/2008 11245.27 11257.15 10760.33 10809.12
10/16/2008 10284.9 10787.2 10017.8 10581.49
10/17/2008 10763.34 10786.93 9911.32 9975.35
10/20/2008 10160.47 10538.05 10023.28 10223.09
10/21/2008 10428.11 10750.2 10250.23 10683.39
10/22/2008 10455.23 10484.85 10128.22 10169.9
10/23/2008 9683.41 10260.55 9681.28 9771.7
10/24/2008 9535.41 9570.71 8566.82 8701.07
10/27/2008 8599.58 8739.48 7697.39 8509.56
10/28/2008 8957.38 9056.97 8909.34 9008.08
10/29/2008 9297.76 9297.76 8894.34 9044.51
10/31/2008 9361.66 9870.42 9361.66 9788.06
11/3/2008 10209.37 10373.17 10112.66 10337.68
11/4/2008 10304.57 10668.48 10116.22 10631.12
11/5/2008 10931.17 10945.41 10051.52 10120.01
11/6/2008 9755.03 10109.45 9635.22 9734.22
11/7/2008 9631.59 10065.37 9631.59 9964.29
11/10/2008 10154.56 10570.58 10095.9 10536.16
11/11/2008 10405.39 10405.39 9799.45 9839.69
11/12/2008 9683.75 9928.6 9376.73 9536.33
11/14/2008 9799.25 9836.11 9267.49 9385.42
11/17/2008 9396.93 9435.89 8956.68 9291.01
11/18/2008 9084.12 9169.05 8871.71 8937.2
11/19/2008 8970.67 9236.27 8726.8 8773.78
11/20/2008 8400.88 8540.46 8316.39 8451.01
11/21/2008 8446.74 8988.03 8442.31 8915.21
11/24/2008 8840.53 9042.02 8701.93 8903.12
11/25/2008 9160.5 9182.8 8649.4 8695.53
11/26/2008 8768.2 9061.72 8658.53 9026.72
11/28/2008 8889.18 9157.62 8889.18 9092.72
12/1/2008 9162.94 9326.68 8803.34 8839.87
12/2/2008 8535.83 8785.04 8467.43 8739.24
12/3/2008 8851.22 8854.81 8601.41 8747.43
12/4/2008 8779.02 9245.06 8726.71 9229.75
12/5/2008 9204.69 9340.69 8914.38 8965.2
12/8/2008 9276.89 9432.11 9095.7 9162.62
12/10/2008 9316.4 9678.7 9280.16 9654.9
12/11/2008 9679.32 9746.01 9441.97 9645.46
12/12/2008 9370.87 9745.51 9281.89 9690.07
12/15/2008 9821.85 9948.33 9749.29 9832.39
12/16/2008 9794.48 10009.21 9790.31 9976.98
12/17/2008 10073.1 10073.1 9682.91 9715.29
12/18/2008 9710.2 10110.34 9633.04 10076.43
12/19/2008 10001.33 10188.54 9987.42 10099.91
12/22/2008 10102.42 10173.34 9894.01 9928.35
12/23/2008 9821.57 9838.38 9643.56 9686.75
12/24/2008 9626.07 9653.42 9502.53 9568.72
12/26/2008 9638.83 9706.38 9294.98 9328.92
12/29/2008 9318.86 9550.4 9162.66 9533.52
12/30/2008 9625.13 9785.04 9494.7 9716.16
12/31/2008 9806.64 9825.9 9587.92 9647.31
1/1/2009 9720.55 9921.7 9711.64 9903.46
1/2/2009 9973.06 10070.28 9863.86 9958.22
1/5/2009 10109.67 10306.17 10069.11 10275.6
1/6/2009 10258.38 10392.12 10150.68 10335.93
1/7/2009 10424.96 10469.72 9510.15 9586.88
1/9/2009 9434.85 9630.4 9250.82 9406.47
1/12/2009 9316.33 9331.13 9024.45 9110.05
1/13/2009 9042.36 9261 8992.92 9071.36
1/14/2009 9207.52 9412.97 9202.57 9370.49
1/15/2009 9098.08 9123.78 8946.62 9046.74
1/16/2009 9125.65 9342.47 9125.65 9323.59
1/19/2009 9381.78 9409.51 9273.47 9329.57
1/20/2009 9159.76 9159.76 9033.55 9100.55
1/21/2009 8900.78 9051.31 8734.93 8779.17
1/22/2009 8905.97 8927.69 8699.32 8813.84
1/23/2009 8804.15 8858.84 8631.6 8674.35
1/27/2009 8803.07 9021.97 8789.06 9004.08
1/28/2009 9077.65 9270.75 9053.8 9257.47
1/29/2009 9334.47 9379.68 9164.96 9236.28
1/30/2009 9111.12 9438.31 9087.36 9424.24
2/2/2009 9363.58 9363.58 9048.97 9066.7
2/3/2009 9128.99 9302.75 9040.56 9149.3
2/4/2009 9226.2 9338.21 9164.16 9201.85
2/5/2009 9241.56 9247.09 9017.08 9090.88
2/6/2009 9161.49 9321.38 9158.59 9300.86
2/9/2009 9359 9601.56 9329.23 9583.89
2/10/2009 9589.95 9724.87 9510.5 9647.47
2/11/2009 9462.14 9648.39 9459.59 9618.54
2/12/2009 9559.03 9580.13 9445.54 9465.83
2/13/2009 9540.6 9695.59 9540.6 9634.74
2/16/2009 9637.04 9637.04 9279.1 9305.45
2/17/2009 9213.4 9213.4 8994.34 9035
2/18/2009 8939.38 9113.92 8922.31 9015.18
2/19/2009 9034.9 9111.95 8977.66 9042.63
2/20/2009 8943.78 8943.78 8762.58 8843.21
2/24/2009 8707.35 8856.52 8619.22 8822.06
2/25/2009 8913.44 8995.04 8879.72 8902.56
2/26/2009 8905.56 8998.31 8788.32 8954.86
2/27/2009 8944.11 8944.11 8728.66 8891.61
3/2/2009 8762.88 8762.88 8563.52 8607.08
3/3/2009 8583.06 8635.2 8390.21 8427.29
3/4/2009 8473.25 8501.46 8373.24 8446.49
3/5/2009 8535.03 8535.03 8166.97 8197.92
3/6/2009 8103.75 8347.74 8047.17 8325.82
3/9/2009 8259.22 8259.22 8110.1 8160.4
3/12/2009 8274.78 8439.71 8274.78 8343.75
3/13/2009 8480.74 8793.21 8480.74 8756.61
3/16/2009 8793.89 8955.73 8697.46 8943.54
3/17/2009 8942.01 9024.12 8801.79 8863.82
3/18/2009 8956.3 9120.46 8951.32 8976.68
3/19/2009 9023.04 9086.77 8900.39 9001.75
3/20/2009 8951.34 8999.98 8867.13 8966.68
3/23/2009 9040.3 9454.69 9040.3 9424.02
3/24/2009 9549.52 9699 9402.64 9471.04
3/25/2009 9442.3 9706.47 9430.45 9667.9
3/26/2009 9739.93 10061.36 9739.93 10003.1
3/27/2009 10036.8 10127.09 9913.4 10048.49
3/30/2009 9902.35 9902.35 9520.96 9568.14
3/31/2009 9633.21 9826.22 9547.21 9708.5
4/1/2009 9745.77 9921.96 9546.29 9901.99
4/2/2009 10107.25 10432.31 10107.25 10348.83
4/6/2009 10521.78 10654.89 10410.44 10534.87
4/8/2009 10283.58 10778.11 10171.91 10742.34
4/9/2009 10876.15 10932.12 10655.96 10803.86
4/13/2009 10916.43 11069.54 10800.84 10967.22
4/15/2009 10805.14 11337.75 10719.18 11284.73
4/16/2009 11358.06 11367.23 10900.47 10947.4
4/17/2009 11067.71 11339.47 10946.25 11023.09
4/20/2009 11065.1 11209.66 10863.28 10979.5
4/21/2009 10765.39 11068.82 10764.08 10898.11
4/22/2009 10968.6 11036.24 10715.66 10817.54
4/23/2009 10841.57 11203.28 10758.97 11134.99
4/24/2009 11149.47 11362.88 11070.33 11329.05
4/27/2009 11237.42 11492.1 11176.55 11371.85
4/28/2009 11371.34 11375.97 10961.76 11001.75
4/29/2009 11091.56 11430.25 11091.56 11403.25
5/4/2009 11635.24 12161.9 11635.24 12134.75
5/5/2009 12159.74 12197.88 11985.88 12131.08
5/6/2009 12100.69 12272.1 11899.41 11952.75
5/7/2009 12064.51 12143.95 11981.13 12116.94
5/8/2009 12092.97 12180.07 11765.06 11876.43
5/11/2009 11997.37 12026.6 11621.3 11682.99
5/12/2009 11629.97 12194.63 11625.39 12158.03
5/13/2009 12201.93 12256.43 11934.44 12019.65
5/14/2009 11774.04 11935.86 11695.52 11872.91
5/15/2009 11948.7 12219.54 11948.7 12173.42
5/18/2009 13479.39 14284.21 13479.39 14284.21
5/19/2009 14757.82 14930.54 13834.13 14302.03
5/20/2009 14230.73 14405.51 13976.49 14060.66
5/21/2009 14043.38 14089.51 13704.43 13736.54
5/22/2009 13663.54 13936.93 13611.3 13887.15
5/25/2009 13988.1 14028.06 13819.25 13913.22
5/26/2009 13929.84 13991.46 13518.79 13589.23
5/27/2009 13780.41 14122.78 13780.41 14109.64
5/28/2009 14150.51 14377.23 14078.62 14296.01
5/29/2009 14319.87 14727.28 14319.87 14625.25
6/1/2009 14746.51 14906.81 14655.49 14840.63
6/2/2009 14892.93 14994.31 14608.23 14874.91
6/3/2009 14902.62 15046.43 14733.59 14870.9
6/4/2009 14755.08 15026.03 14599.43 15008.68
6/5/2009 15040.24 15257.3 14993.6 15103.55
6/8/2009 15153.21 15200.82 14604.23 14665.92
6/9/2009 14618.98 15161.22 14526.69 15127
6/10/2009 15168.18 15580.81 15168.18 15466.81
6/11/2009 15517.36 15568.74 15240.73 15411.47
6/12/2009 15446.82 15600.3 15174.28 15237.94
6/15/2009 15195.83 15261.03 14807.26 14875.52
6/16/2009 14788.27 15022.19 14621.97 14957.91
6/17/2009 14978.5 14996.39 14447.02 14522.84
6/18/2009 14503.05 14630.73 14188.25 14265.53
6/19/2009 14321.98 14559.08 14179.77 14521.89
6/22/2009 14591.28 14668.4 14269.77 14326.22
6/23/2009 14147.87 14394.19 14016.95 14324.01
6/24/2009 14376.82 14479.82 14207.02 14422.73
6/25/2009 14476.15 14578.46 14261.14 14345.62
6/26/2009 14373.57 14781.94 14373.57 14764.64
6/29/2009 14815.9 14955.55 14685.45 14785.74
6/30/2009 14830.97 14907.48 14420.41 14493.84
7/1/2009 14506.43 14727.49 14355.52 14645.47
7/2/2009 14694.31 14764.35 14469.69 14658.49
7/3/2009 14552.72 14945.85 14499.74 14913.05
7/6/2009 14962.12 15097.87 13959.44 14043.4
7/7/2009 14103.65 14251.88 14000.68 14170.45
7/8/2009 14039.58 14039.58 13701.76 13769.15
7/9/2009 13796.19 13879.18 13643.97 13757.46
7/10/2009 13803.12 13897.19 13418.39 13504.22
7/13/2009 13405.95 13461.68 13219.99 13400.32
7/14/2009 13549.42 13903.48 13549.42 13853.7
7/15/2009 13917.27 14299.54 13891.04 14253.24
7/16/2009 14351.97 14493.1 14169.58 14250.25
7/17/2009 14325.58 14800.7 14325.58 14744.92
7/20/2009 14854.17 15209.36 14854.17 15191.01
7/21/2009 15218.83 15234.21 14955.88 15062.49
7/22/2009 15124.92 15369.42 14786.58 14843.12
7/23/2009 15008.78 15264.84 14997.75 15231.04
7/24/2009 15272.01 15418.61 15168.52 15378.96
7/27/2009 15350.89 15463.09 15228.46 15375.04
7/28/2009 15428.5 15463.46 15240.53 15331.94
7/29/2009 15293.19 15379.43 14888.41 15173.46
7/30/2009 15169.23 15409.91 15065.48 15387.96
7/31/2009 15449.47 15732.81 15449.47 15670.31
8/3/2009 15694.78 15963.36 15608.4 15924.23
8/4/2009 15940.1 16002.46 15699.13 15830.98
8/5/2009 15882.39 15973.1 15695.11 15903.83
8/6/2009 15881.47 15969.81 15443.22 15514.03
8/7/2009 15440.95 15501.94 15104 15160.24
8/10/2009 15287.14 15417.34 14902.02 15009.77
8/11/2009 15000.38 15218.65 14864.23 15074.59
8/12/2009 14953.44 15043.62 14701.05 15020.16
8/13/2009 15207.96 15545.13 15207.96 15518.49
8/14/2009 15530.38 15535.47 15367.61 15411.63
8/17/2009 15284.23 15284.23 14740.63 14784.92
8/18/2009 14745.8 15134.51 14740.26 15035.26
8/19/2009 15079.04 15096.94 14684.45 14809.64
8/20/2009 14930.05 15145 14928.18 15012.32
8/21/2009 14951.49 15275.17 14835.08 15240.83
8/24/2009 15362.93 15676.35 15362.93 15628.75
8/25/2009 15573.91 15735.32 15423.39 15688.47
8/26/2009 15763.09 15831.49 15695.94 15769.85
8/27/2009 15711.8 15853.71 15685.49 15781.07
8/28/2009 15770.19 15957.67 15663.35 15922.34
8/31/2009 15812.15 15821.35 15589.8 15666.64
9/1/2009 15691.27 15923.09 15475.28 15551.19
9/2/2009 15482.05 15628.1 15392.68 15467.46
9/3/2009 15539.34 15598.18 15356.72 15398.33
9/4/2009 15425.86 15740.83 15358.94 15689.12
9/7/2009 15793.27 16035.5 15793.27 16016.32
9/8/2009 16030.56 16232.16 16030.56 16123.67
9/9/2009 16111.09 16215.74 16044.77 16183.55
9/10/2009 16295.92 16434.77 16166.42 16216.86
9/11/2009 16254.57 16337.98 16130.32 16264.3
9/14/2009 16185.26 16252.18 16119.95 16214.19
9/15/2009 16255.42 16477.23 16255.42 16454.45
 9/16/2009 16498.59 16700.56 16498.59 16677.04
9/17/2009 16686.38 16820.02 16636.55 16711.11
9/18/2009 16650.05 16765.03 16610.05 16741.3
9/22/2009 16805.22 16943.49 16763.78 16886.43
9/23/2009 16905.5 16905.58 16683.78 16719.5
9/24/2009 16634.08 16834.1 16494.92 16781.43
9/25/2009 16679.99 16812.02 16613.22 16693
9/29/2009 16829.11 16907.84 16802.8 16852.91
9/30/2009 16868.46 17142.52 16868.46 17126.84
10/1/2009 17186.2 17195.61 17059.36 17134.55
10/5/2009 17062.01 17062.01 16835.8 16866.41
10/6/2009 16879.38 16988.56 16622.05 16958.54
10/7/2009 17069.42 17120.56 16764.07 16806.66
10/8/2009 16908.02 16998.52 16775.36 16843.54
10/9/2009 16915.96 16963.08 16606.95 16642.66
10/12/2009 16687.32 17068.78 16687.32 17026.67
10/14/2009 17117.9 17274.59 17117.9 17231.11
10/15/2009 17274.07 17350.39 17092.83 17195.2
10/16/2009 17196.8 17347.85 17126.55 17322.82
10/17/2009 17452.56 17493.17 17260.66 17326.01
10/20/2009 17414.8 17457.26 17185.04 17223.01
10/21/2009 17229.72 17248.69 16997.86 17009.17
10/22/2009 17031.54 17031.54 16721.26 16789.74
10/23/2009 16795.66 17006.77 16765.2 16810.81
10/26/2009 16808.05 16938.88 16706.08 16740.5
10/27/2009 16699.09 16699.09 16311.5 16353.4
10/28/2009 16335.78 16411.14 16144.17 16283.49
10/29/2009 16191.39 16264.09 15993.83 16052.72
10/30/2009 16135.87 16360.88 15805.2 15896.28
11/3/2009 15838.63 15957.06 15330.56 15404.94
11/4/2009 15487.97 15929.09 15487.97 15912.13
11/5/2009 15926.13 16092.38 15564.89 16063.9
11/6/2009 16137.42 16283.86 16075.19 16158.28
11/9/2009 16190.79 16517.42 16147.21 16498.72
11/10/2009 16552.43 16677.53 16371.66 16440.56
11/11/2009 16444.44 16887.8 16405.19 16849.6
11/12/2009 16822.18 16896.62 16605.01 16696.03
11/13/2009 16693.15 16909.74 16666.7 16848.83
11/16/2009 16893.11 17083.2 16893.11 17032.51
11/17/2009 17036.23 17080.17 16882.98 17050.65
11/18/2009 17032.01 17098.79 16958.41 16998.78
11/19/2009 17004.98 17004.98 16712.33 16785.65
11/20/2009 16772.75 17041.79 16635.75 17021.85
11/23/2009 17067.14 17214.58 17045.02 17180.18
11/24/2009 17230.86 17230.86 17027.52 17131.08
11/25/2009 17149.08 17290.48 17124.15 17198.95
11/26/2009 17199.05 17202.51 16808.87 16854.93
11/27/2009 16718.8 16718.8 16210.44 16632.01
11/30/2009 16655.75 17026.91 16655.75 16926.22
12/1/2009 16947.46 17218.46 16947.46 17198.27
12/2/2009 17226.49 17329.68 17142.36 17169.91
12/3/2009 17199.64 17361.27 17128.21 17185.68
12/4/2009 17182.23 17291.83 17032.81 17101.54
12/7/2009 17106.74 17176.62 16943.01 16983.14
12/8/2009 16984.54 17237.79 16964.11 17227.68
12/9/2009 17204.32 17227.96 17057.37 17125.22
12/10/2009 17107 17231.05 17032.3 17189.31
12/11/2009 17199.74 17351.71 17056.12 17119.03
12/14/2009 17118.14 17275.19 17048.17 17097.55
12/15/2009 17150.59 17200.47 16835.78 16877.16
12/16/2009 16866.95 16996.12 16777.94 16912.77
12/17/2009 16912.25 16979.52 16826 16894.25
12/18/2009 16855.91 16899.19 16693.06 16719.83
12/21/2009 16724.84 16750.99 16577.78 16601.2
12/22/2009 16633.81 16738.12 16633.81 16692
12/23/2009 16723.96 17252.09 16723.96 17231.11
12/24/2009 17265.47 17413.69 17198.09 17360.61
12/29/2009 17388.67 17486.05 17372.63 17401.56
12/30/2009 17402.24 17440.05 17322.8 17343.82
12/31/2009 17365.37 17530.94 17365.37 17464.81
1/4/2010 17473.45 17582.84 17378.38 17558.73
1/5/2010 17555.77 17729.78 17555.77 17686.24
1/6/2010 17719.47 17790.33 17636.71 17701.13
1/7/2010 17701.97 17733.34 17566.54 17615.72
1/8/2010 17603.87 17658.12 17508.96 17540.29
1/11/2010 17724.59 17776.57 17500.79 17526.71
1/12/2010 17534.1 17612 17392.55 17422.51
1/13/2010 17368.03 17528.31 17276.46 17509.8
1/14/2010 17525.71 17628.04 17525.71 17584.87
1/15/2010 17604.31 17639.85 17529.11 17554.3
1/18/2010 17538.72 17712.6 17505.5 17641.08
1/19/2010 17650.82 17664.86 17463.78 17486.06
1/20/2010 17486.69 17590.59 17425.05 17474.49
1/21/2010 17474.49 17474.49 17025.26 17051.14
1/22/2010 16978.36 17000.33 16608.09 16859.68
1/25/2010 16847.7 16877.77 16705.56 16780.46
1/27/2010 16708.6 16708.6 16230.85 16289.82
1/28/2010 16317.16 16524.69 16182.14 16306.87
1/29/2010 16253.82 16390.31 15982.08 16357.96
2/1/2010 16339.32 16422.4 16160.8 16356.03
 2/2/2010 16368.44 16525.98 16129.11 16163.44
2/3/2010 16210.25 16552.99 16210.25 16496.05
2/4/2010 16500.29 16508.22 16188.8 16224.95
2/5/2010 16222.56 16222.56 15725.43 15790.93
2/6/2010 15807.75 15951.07 15807.75 15915.65
2/8/2010 15931.34 16061.41 15651.99 15935.61
2/9/2010 15940.73 16094.13 15862.9 16042.18
2/10/2010 16042.18 16141.13 15892.01 15922.17
2/11/2010 15928.28 16202.87 15928.28 16152.59
2/15/2010 16186.9 16227.04 16011.82 16038.35
2/16/2010 16042.18 16310.39 16021.29 16226.68
2/17/2010 16228.91 16480.89 16228.91 16428.91
2/18/2010 16421.2 16452.51 16287.17 16327.84
2/19/2010 16256.53 16301.94 16074.58 16191.63
2/22/2010 16191.32 16423.23 16191.32 16237.05
2/23/2010 16213.14 16324.93 16178.91 16286.32
2/24/2010 16218.68 16328.44 16187.44 16255.97
2/25/2010 16264.1 16329.33 16167.13 16254.2
2/26/2010 16255.33 16669.25 16249.67 16429.55
3/2/2010 16438.45 16808.49 16438.45 16772.56
3/3/2010 16778.29 17012.61 16778.29 17000.01
3/4/2010 17013.68 17024.96 16888.05 16971.7
3/5/2010 16988.29 17097.71 16936.12 16994.49
3/8/2010 17034.92 17187.55 17034.92 17102.6
3/9/2010 17089.22 17130.83 17031.21 17052.54
3/10/2010 17072.94 17183.51 17027.92 17098.33
3/11/2010 17087.63 17215.07 17054.28 17167.96
3/12/2010 17176.02 17244.54 17126.93 17166.62
3/15/2010 17166.97 17195.49 17061.14 17164.99
3/16/2010 17169.84 17416.55 17150.06 17383.18
3/17/2010 17389.47 17576.78 17389.47 17490.08
3/18/2010 17492.81 17548.13 17417.61 17519.26
3/19/2010 17531.47 17600.87 17502.14 17578.23
3/22/2010 17481.96 17559.18 17337.38 17410.57
3/23/2010 17422.51 17530.79 17356.64 17451.02
3/25/2010 17458.51 17575.23 17383.21 17558.85
3/26/2010 17558.85 17682.94 17558.85 17644.76
3/29/2010 17639.18 17793.01 17639.18 17711.35
3/30/2010 17703.67 17783.35 17558.22 17590.17
3/31/2010 17602.39 17699.5 17488.55 17527.77
4/1/2010 17555.04 17706.56 17555.04 17692.62
4/5/2010 17693.66 17948.54 17693.66 17935.68
4/6/2010 17940.32 17991.41 17898 17941.37
4/7/2010 17915.6 18047.86 17878.31 17970.02
4/8/2010 17950.56 17960.91 17679.34 17714.4
 4/9/2010 17715.16 17971.47 17715.16 17933.14
4/12/2010 17874.16 17995.25 17816.19 17853
4/13/2010 17831.38 17892.78 17736.09 17821.96
4/15/2010 17804.55 17975.57 17619.02 17639.26
4/16/2010 17645.91 17663.99 17529.55 17591.18
4/19/2010 17584.86 17584.86 17276.8 17400.68
4/20/2010 17394.68 17560.09 17394.68 17460.58
4/21/2010 17458.76 17565.55 17446.51 17472.56
4/22/2010 17476.48 17778.34 17408.02 17573.99
4/23/2010 17533.88 17725.88 17533.88 17694.2
4/26/2010 17692.26 17826.48 17692.26 17745.28
4/27/2010 17744.93 17769.25 17678.56 17690.62
4/28/2010 17643.59 17643.59 17344.58 17380.08
4/29/2010 17382.09 17532.86 17382.09 17503.47
4/30/2010 17503.47 17646.61 17503.47 17558.71
5/3/2010 17536.86 17536.86 17345.92 17386.08
5/4/2010 17371.75 17464.82 17101.96 17137.14
5/5/2010 17103.95 17121.66 16858.23 17087.96
5/6/2010 17080.47 17080.47 16823 16987.53
5/7/2010 16939.58 16939.58 16684.13 16769.11
5/10/2010 16799.49 17356.54 16799.49 17330.55
5/11/2010 17336.13 17379.15 17104.45 17141.53
5/12/2010 17141.53 17252.52 17028.08 17195.81
5/13/2010 17323.63 17389.15 17240.35 17265.87
5/14/2010 17267.25 17329.32 16923.65 16994.6
5/17/2010 16961.92 16961.92 16551 16835.56
5/18/2010 16840.59 17000.34 16744.13 16875.76
5/19/2010 16802.39 16802.39 16373.32 16408.49
5/20/2010 16419.1 16617.8 16419.1 16519.68
5/21/2010 16317.94 16486.74 16187.03 16445.61
5/24/2010 16494.61 16757.73 16413.03 16469.55
5/25/2010 16444.57 16444.57 15960.15 16022.48
5/26/2010 16069.78 16410.35 16069.78 16387.84
5/27/2010 16410.88 16694.55 16331.1 16666.4
5/28/2010 16692.66 16891.17 16692.66 16863.06
5/31/2010 16872.17 16971.15 16806.5 16944.63
6/1/2010 16942.82 16942.82 16318.39 16572.03
6/2/2010 16574.79 16774.15 16571.45 16741.84
6/3/2010 16786.28 17072.63 16786.28 17022.33
6/4/2010 17036.55 17150.42 16963.92 17117.69
6/7/2010 17069.77 17069.77 16686.73 16781.07
6/8/2010 16760.6 16895.73 16560.64 16617.1
6/9/2010 16621.12 16817.69 16591.26 16657.89
6/10/2010 16668.91 16942.6 16668.91 16922.08
6/11/2010 16994.07 17131.56 16994.07 17064.95
6/14/2010 17118.74 17351.18 17118.74 17338.17
6/15/2010 17355.49 17442.5 17249.46 17412.83
6/16/2010 17500.3 17530.38 17407.3 17462.87
6/17/2010 17490.52 17647.42 17394.9 17616.69
6/18/2010 17628.02 17721.99 17525.29 17570.82
6/21/2010 17654.81 17919.62 17654.81 17876.55
6/22/2010 17868.12 17868.12 17725.63 17749.69
6/23/2010 17694.87 17782.41 17629.19 17755.94
6/24/2010 17750.51 17845.65 17632.8 17730.24
6/25/2010 17705.11 17714.73 17546.73 17574.53
6/28/2010 17577.66 17794.8 17571.85 17774.26
6/29/2010 17777.95 17777.95 17465.73 17534.09
6/30/2010 17476.85 17725.04 17373.78 17700.9
7/1/2010 17679.34 17679.34 17455.41 17509.33
7/2/2010 17523.47 17598.94 17426.78 17460.95
7/5/2010 17473.83 17505.73 17423.74 17441.44
7/6/2010 17402.68 17643.14 17395.58 17614.48
7/7/2010 17623.66 17623.66 17447.15 17471.03
7/8/2010 17536.48 17728.37 17536.48 17651.73
7/9/2010 17667.85 17857.58 17667.85 17833.54
7/12/2010 17875.97 18010.07 17874.95 17937.2
7/13/2010 17908.3 17998.04 17855.85 17985.9
7/14/2010 18024.95 18167.22 17897.26 17938.16
7/15/2010 17874.71 17978.56 17858.73 17909.46
7/16/2010 17911.13 17980.27 17892.16 17955.82
7/19/2010 17914.12 18005.07 17856.4 17928.42
7/20/2010 17918.43 18040.17 17848.07 17878.14
7/21/2010 17873.92 18012.2 17873.92 17977.23
7/22/2010 17978.37 18127.9 17879.88 18113.15
7/23/2010 18132.29 18237.56 18093.93 18130.98
7/26/2010 18056.24 18194.09 17993.88 18020.05
7/27/2010 17998.74 18149.56 17998.74 18077.61
7/28/2010 18077.85 18137.14 17925.4 17957.37
7/29/2010 17961.58 18013.1 17902.84 17992
7/30/2010 17981.06 18000.35 17838.92 17868.29
8/2/2010 17911.31 18104.24 17911.31 18081.21
8/3/2010 18149.9 18167.45 18072.38 18114.83
8/4/2010 18115.56 18249.46 18093.03 18217.44
8/5/2010 18234.85 18295.43 18156.45 18172.83
8/6/2010 18165.49 18244.56 18118.19 18143.99
8/9/2010 18141.11 18309.25 18139.9 18287.5
8/10/2010 18272.28 18293.4 18170.77 18219.99
8/11/2010 18177.35 18263.88 18042.89 18070.19
8/12/2010 17972.65 18113.62 17914.78 18073.9
8/13/2010 18080.29 18260.39 18050.42 18167.03
 8/16/2010 18169.8 18203.92 17997.46 18050.78
8/17/2010 18049.19 18140.15 18026 18048.85
8/18/2010 18067.67 18286 18067.67 18257.12
8/19/2010 18276.5 18475.27 18276.5 18454.94
8/20/2010 18444.24 18464.14 18360.9 18401.82
8/23/2010 18400.33 18454.38 18371.02 18409.35
8/24/2010 18407.01 18451.73 18260.71 18311.59
8/25/2010 18308.51 18312.43 18156 18179.64
8/26/2010 18194.78 18261.06 18159.13 18226.35
8/27/2010 18205.9 18248.36 17944.16 17998.41
8/30/2010 18063.48 18216.5 17960.23 18032.11
8/31/2010 18015.66 18015.66 17819.99 17971.12
9/1/2010 18027.12 18227.14 18027.12 18205.87
9/2/2010 18215.28 18355.84 18215.28 18238.31
9/3/2010 18238.08 18316.32 18206.5 18221.43
9/6/2010 18124.29 18600.3 18124.29 18560.05
9/7/2010 18571.73 18711.2 18571.43 18645.06
9/8/2010 18627.67 18721.21 18540.65 18666.71
9/9/2010 18669.12 18823.17 18669.12 18799.66
9/13/2010 18845.31 19243.44 18845.31 19208.33
9/14/2010 19218.13 19487.02 19218.13 19346.96
9/15/2010 19343.74 19554.5 19340.99 19502.11
9/16/2010 19476.93 19636.66 19383.46 19417.49
9/17/2010 19436.71 19639.18 19436.71 19594.75
9/20/2010 19445.42 19927.3 19445.42 19906.1
9/21/2010 19925.79 20088.96 19860.88 20001.55
9/22/2010 20039.43 20105.54 19804.02 19941.72
9/23/2010 19944.3 19998.32 19771.63 19861.01
9/24/2010 19836.43 20071.75 19833.52 20045.18
9/27/2010 20082.26 20267.98 20082.26 20117.38
9/28/2010 20114.37 20157.51 19981.96 20104.86
9/29/2010 20086.89 20234.05 19923.11 19956.34
9/30/2010 19931.49 20114.73 19864.46 20069.12
10/1/2010 20094.1 20475.47 20094.1 20445.04
10/4/2010 20501.21 20706.74 20437.36 20475.73
10/5/2010 20461.98 20560.54 20383.16 20407.71
10/6/2010 20448.69 20669.95 20447.05 20543.08
10/7/2010 20544.3 20581.29 20272.77 20315.32
10/8/2010 20297.58 20409.19 20145.74 20250.26
10/11/2010 20291.59 20461.27 20274.95 20339.89
10/12/2010 20357.79 20368.4 20107.25 20203.34
10/13/2010 20223.45 20703.97 20211.66 20687.88
10/14/2010 20700.42 20854.55 20442.82 20497.64
10/15/2010 20518.5 20578.45 20090.18 20125.05
10/18/2010 20160.55 20229.39 19870.51 20168.89
10/19/2010 20298.55 20332.02 19923.96 19983.13
10/20/2010 19924.02 20043.82 19822.66 19872.15
10/21/2010 19951.34 20293.1 19886.12 20260.58
10/22/2010 20334.14 20351.74 20088.67 20165.86
10/25/2010 20199.73 20452.3 20199.73 20303.12
10/26/2010 20325.44 20344.68 20189.3 20221.39
10/27/2010 20220.58 20220.58 19923.71 20005.37
10/28/2010 20116.49 20185.46 19869.32 19941.04
10/29/2010 19986.32 20080.33 19768.96 20032.34
11/1/2010 20272.49 20609.65 20267.1 20355.63
11/2/2010 20407.18 20418.35 20281.73 20345.69
11/3/2010 20472.86 20538.8 20426.18 20465.74
11/4/2010 20605.63 20917.03 20605.63 20893.57
11/5/2010 21045.66 21108.64 20961.98 21004.96
11/8/2010 21041.97 21075.71 20822.37 20852.38
11/9/2010 20851.91 20984.08 20762.81 20932.48
11/10/2010 20917.54 20970.91 20849.92 20875.71
11/11/2010 20930.45 20937.38 20544.22 20589.09
11/12/2010 20529.74 20593.91 20108.4 20156.89
11/15/2010 20167.62 20335.51 20046.6 20309.69
11/16/2010 20371.73 20380.1 19832.22 19865.14
11/18/2010 19997.83 20056.44 19615.51 19930.64
11/19/2010 19982.75 19982.75 19504.87 19585.44
11/22/2010 19713.84 19989.02 19641.42 19957.59
11/23/2010 19841.42 19841.42 19342.69 19691.84
11/24/2010 19735.28 19835.57 19375.92 19459.85
11/25/2010 19560.25 19628.27 19257.37 19318.16
11/26/2010 19391.96 19417.61 18954.82 19136.61
11/29/2010 19230.34 19450.09 19167.19 19405.1
11/30/2010 19373.23 19610.46 19218.02 19521.25
12/1/2010 19529.99 19887.26 19525.15 19850
12/2/2010 20038.66 20084.25 19917.77 19992.7
12/3/2010 20007.89 20067.81 19877.12 19966.93
12/6/2010 20038.25 20217.86 19944.71 19981.31
12/7/2010 19982.9 20008.36 19824.44 19934.64
12/8/2010 19874.3 19875.51 19611.35 19696.48
12/9/2010 19746.15 19771.09 19160.87 19242.36
12/10/2010 19201.89 19537.4 19074.57 19508.89
12/13/2010 19600.28 19710.57 19321.41 19691.78
12/14/2010 19746.75 19836.82 19621.41 19799.19
12/15/2010 19791.22 19817.61 19571.43 19647.77
12/16/2010 19698.58 19897.22 19554.35 19864.85
12/20/2010 19770.02 20006.16 19711.12 19888.88
12/21/2010 19925.76 20090.84 19925.76 20060.32
12/22/2010 20118.82 20151.25 19931.31 20015.8
12/23/2010 20038.83 20076.08 19939.3 19982.88
12/24/2010 19911.46 20086.42 19880.36 20073.66
12/27/2010 20062.6 20190.13 20010.33 20028.93
12/28/2010 20056.47 20090.41 19981.76 20025.42
12/29/2010 20060.88 20274.2 20054.64 20256.03
12/30/2010 20274.12 20410.91 20274.12 20389.07
12/31/2010 20412.76 20552.03 20412.76 20509.09
1/3/2011 20621.61 20664.8 20531 20561.05
1/4/2011 20617.38 20651.21 20449.01 20498.72
1/5/2011 20509.95 20509.95 20243.95 20301.1
1/6/2011 20395.5 20425.85 20107.17 20184.74
1/7/2011 20163.85 20210.62 19629.22 19691.81
1/10/2011 19714.42 19720.43 19158.43 19224.12
1/11/2011 19279.77 19431.56 19003.6 19196.34
1/12/2011 19353.34 19574.63 19048.56 19534.1
1/13/2011 19492.3 19522.38 19136.27 19182.82
1/14/2011 19198.04 19447.82 18811.96 18860.44
1/17/2011 18911.43 19018.94 18779.38 18882.25
1/18/2011 18983.2 19120.62 18933.47 19092.05
1/19/2011 19153.31 19167.06 18898.56 18978.32
1/20/2011 18892.43 19100.26 18794.73 19046.54
1/21/2011 19007.08 19065.34 18932.4 19007.53
1/24/2011 19095.69 19194.46 18998.38 19151.28
1/25/2011 19227.42 19340.99 18949.44 18969.45
1/27/2011 19086.69 19086.69 18656.05 18684.43
1/28/2011 18708.62 18723.12 18235.45 18395.97
1/31/2011 18226.21 18395.09 18038.48 18327.76
2/1/2011 18425.18 18452.06 17982.17 18022.22
2/2/2011 18216.91 18306 18042.61 18090.62
2/3/2011 18113.73 18466.21 18064.61 18449.31
2/4/2011 18450.07 18542.2 17926.98 18008.15
2/7/2011 18135.02 18180.94 17977.01 18037.19
2/8/2011 18141.51 18141.51 17742.18 17775.7
2/9/2011 17723.99 17864.32 17508.35 17592.77
2/10/2011 17603.29 17636.88 17362.59 17463.04
2/11/2011 17519.13 17752.56 17295.62 17728.61
2/14/2011 17940.16 18227.62 17857.12 18202.2
2/15/2011 18260.08 18361.66 18050.48 18273.8
2/16/2011 18273.06 18358.84 18216.12 18300.9
2/17/2011 18345.12 18532.61 18233.79 18506.82
2/18/2011 18564.08 18690.97 18159.82 18211.52
2/21/2011 18238.54 18457.49 18082.66 18438.31
2/22/2011 18390.72 18457.9 18187.33 18296.16
2/23/2011 18233.77 18377.48 18150.01 18178.33
2/24/2011 18135.12 18135.12 17559.7 17632.41
2/25/2011 17775.08 17812.44 17469.97 17700.91
2/28/2011 17811.08 18296.53 17718.88 17823.4
3/1/2011 17982.28 18478.68 17964.39 18446.5
3/3/2011 18318.32 18603.57 18253.62 18489.76
3/4/2011 18622.7 18736.97 18448.69 18486.45
3/7/2011 18361.65 18361.65 18058.71 18222.67
3/8/2011 18277.34 18466.81 18266.62 18439.65
3/9/2011 18522.8 18583.3 18303.8 18469.95
3/10/2011 18430.84 18430.84 18261.26 18327.98
3/11/2011 18248.11 18368.43 18063.29 18174.09
3/14/2011 18167.1 18463.84 18155.43 18439.48
3/15/2011 18113.79 18326.33 17920.55 18167.64
3/16/2011 18263.68 18444.47 18263.68 18358.69
3/17/2011 18227.16 18354.27 18104.02 18149.87
3/18/2011 18251.18 18259.61 17849.53 17878.81
3/21/2011 17984.72 18007.73 17792.17 17839.05
3/22/2011 17929.09 18041.38 17878.8 17988.3
3/23/2011 17972.04 18218.28 17950.17 18206.16
3/24/2011 18286.42 18373.97 18269.32 18350.74
3/25/2011 18480.69 18858.3 18480.69 18815.64
3/28/2011 18799.71 19024.18 18799.57 18943.14
3/29/2011 18949.57 19226.21 18944.82 19120.8
3/30/2011 19178.77 19357.1 19178.77 19290.18
3/31/2011 19339.75 19575.16 19284.35 19445.22
4/1/2011 19463.11 19562.55 19382.35 19420.39
4/4/2011 19473.93 19729.6 19449.36 19701.73
4/5/2011 19731.38 19770.21 19523.54 19686.82
4/6/2011 19698.61 19811.14 19550.55 19612.2
4/7/2011 19620.88 19665.09 19537.02 19591.18
4/8/2011 19602.81 19697.21 19388.42 19451.45
4/11/2011 19382.91 19426.3 19242.59 19262.54
4/13/2011 19187.01 19737.33 19101.63 19696.86
4/15/2011 19670.07 19700.96 19337.12 19386.82
4/18/2011 19389.74 19649.22 19071.47 19091.17
4/19/2011 19091.78 19201.92 18976.19 19121.83
4/20/2011 19274.21 19484.77 19171.03 19470.98
4/21/2011 19582.5 19695.98 19530.5 19602.23
4/25/2011 19538.52 19697.49 19531.34 19584.31
4/26/2011 19596.32 19626.13 19306.92 19545.35
4/27/2011 19610.71 19633.63 19412.79 19448.69
4/28/2011 19532.85 19542.05 19265.92 19292.02
4/29/2011 19292.57 19356.5 19015.05 19135.96
5/2/2011 19224.05 19253.87 18954.76 18998.02
5/3/2011 18979.31 19024.95 18502.42 18534.69
5/4/2011 18558.33 18604.36 18339.53 18469.36
 5/5/2011 18484.71 18569.21 18160.65 18210.58
5/6/2011 18289.78 18568.48 18271.68 18518.81
5/9/2011 18628.63 18643.58 18367.21 18528.96
5/10/2011 18564.95 18689.37 18429.06 18512.77
5/11/2011 18572.61 18622.44 18454.93 18584.96
5/12/2011 18525.32 18610.02 18314.34 18335.79
5/13/2011 18362.45 18724.54 18280.7 18531.28
5/16/2011 18492.68 18492.68 18319.88 18345.03
5/17/2011 18374.45 18435.8 18084.67 18137.35
5/18/2011 18177.32 18218.2 18020.79 18086.2
5/19/2011 18166.64 18198.45 18057.82 18141.4
5/20/2011 18199.96 18429.47 18161.38 18326.09
5/23/2011 18269.06 18269.06 17971.02 17993.33
5/24/2011 18016.43 18110.39 17933.94 18011.97
5/25/2011 17976.36 17976.36 17786.13 17847.24
5/26/2011 17917.11 18072.61 17862.88 18044.64
5/27/2011 18105.61 18298.64 18087.16 18266.1
5/30/2011 18319.74 18380.17 18199.52 18232.06
5/31/2011 18266.61 18526.8 18266.61 18503.28
6/1/2011 18527.12 18636.12 18514.66 18608.81
6/2/2011 18425.85 18540.67 18390.57 18494.18
6/3/2011 18554.4 18672.65 18345.85 18376.48
6/6/2011 18344.27 18458.63 18258.42 18420.11
6/7/2011 18355.3 18545.95 18351.24 18495.62
6/8/2011 18448.4 18505.1 18365.94 18394.29
6/9/2011 18394.57 18449.64 18327.01 18384.9
6/10/2011 18390.41 18399.02 18182.9 18268.54
6/13/2011 18242.25 18313.21 18120.76 18266.03
6/14/2011 18276.78 18380.19 18261.11 18308.66
6/15/2011 18298.59 18308.69 18111.21 18132.24
6/16/2011 18060.11 18155.1 17958.94 17985.88
6/17/2011 18060.17 18064.76 17844.09 17870.53
6/20/2011 17925.17 17925.17 17314.38 17506.63
6/21/2011 17574.37 17714.88 17504.27 17560.3
6/22/2011 17659.37 17678.86 17492.19 17550.63
6/23/2011 17526.92 17754.55 17482.21 17727.49
6/24/2011 17804.94 18268.95 17804.94 18240.68
6/27/2011 18132.7 18494.11 18132.7 18412.41
6/28/2011 18493.59 18527.45 18323.44 18492.45
6/29/2011 18552.19 18715.39 18552.19 18693.86
6/30/2011 18741.1 18873.39 18723.14 18845.87
7/1/2011 18974.96 19031.38 18713.07 18762.8
7/4/2011 18896.24 18942.42 18781.88 18814.48
7/5/2011 18837.88 18837.88 18694.05 18744.56
7/6/2011 18730.29 18823.45 18682.6 18726.97
 7/7/2011 18776.62 19097.78 18767.25 19078.3
7/8/2011 19084.06 19131.7 18817.71 18858.04
7/11/2011 18823.19 18843.97 18679.49 18721.39
7/12/2011 18534.11 18589.19 18326.42 18411.62
7/13/2011 18468.82 18626.41 18465.4 18596.02
7/14/2011 18563.69 18803.05 18449.23 18618.2
7/15/2011 18694.19 18936.43 18513.22 18561.92
7/18/2011 18592.19 18622.56 18469.53 18507.04
7/19/2011 18521.38 18690.42 18481.83 18653.87
7/20/2011 18756.31 18765.6 18473.9 18502.38
7/21/2011 18514.65 18566.99 18415.36 18436.19
7/22/2011 18565.04 18747.06 18533.43 18722.3
7/25/2011 18753.35 18932.27 18670.84 18871.29
7/26/2011 18898.19 18944.6 18481.63 18518.22
7/27/2011 18571.15 18578.55 18358.76 18432.25
7/28/2011 18300.55 18327.85 18188.88 18209.52
7/29/2011 18194.15 18334.27 18131.86 18197.2
8/1/2011 18352.23 18440.07 18219.25 18314.33
8/2/2011 18283.55 18283.55 18037.87 18109.89
8/3/2011 17970.19 18005.76 17859.5 17940.55
8/4/2011 17983.86 18032.55 17664.73 17693.18
8/5/2011 17350.37 17358.18 16990.91 17305.87
8/8/2011 16907.57 17247.87 16759.45 16990.18
8/9/2011 16517.87 17135.04 16432 16857.91
8/10/2011 17244.71 17256.46 17022.25 17130.51
8/11/2011 17056.61 17207.82 17012.95 17059.4
8/12/2011 17246.88 17246.88 16784.56 16839.63
8/16/2011 17015.99 17035.49 16673.52 16730.94
8/17/2011 16782.24 17000.38 16708.98 16840.8
8/18/2011 16910.27 16916.81 16433.31 16469.79
8/19/2011 16237.78 16287.72 15987.77 16141.67
8/22/2011 16155.99 16370.46 16046.48 16341.7
8/23/2011 16446.85 16549.21 16213.18 16498.47
8/24/2011 16490.78 16533.22 16253.78 16284.98
8/25/2011 16338.14 16373.84 16104.34 16146.33
8/26/2011 16155.55 16256.38 15765.53 15848.83
8/29/2011 16080.74 16462.03 16068.73 16416.33
8/30/2011 16585.1 16714.7 16443.35 16676.75
9/2/2011 16963.67 16989.86 16688.06 16821.46
9/5/2011 16678.34 16760.07 16561.46 16713.33
9/6/2011 16663.73 16894.73 16488.3 16862.81
9/7/2011 16922.31 17157.21 16922.31 17065
9/8/2011 17118.08 17209.66 16987.37 17165.54
9/9/2011 17189.75 17211.8 16830.95 16866.97
9/12/2011 16668.25 16668.25 16393.04 16501.74
 9/13/2011 16618.17 16766.19 16374.68 16467.44
9/14/2011 16522.71 16754.22 16387.38 16709.6
9/15/2011 16837.76 16922.4 16545.47 16876.54
9/16/2011 17047.73 17122.54 16889.58 16933.83
9/19/2011 16865.93 16865.93 16709.41 16745.35
9/20/2011 16768.63 17135.44 16758.69 17099.28
9/21/2011 17128.83 17191.12 17000.61 17065.15
9/22/2011 16827.85 16833.61 16316.03 16361.15
9/23/2011 16222.37 16368.41 16052.47 16162.06
9/26/2011 16209.19 16209.19 15801.01 16051.1
9/27/2011 16289.32 16551.65 16282.74 16524.03
9/28/2011 16663.26 16663.26 16363.63 16446.02
9/29/2011 16387.91 16756.08 16316.66 16698.07
9/30/2011 16599.74 16745.16 16404.78 16453.76
10/3/2011 16255.97 16255.97 16056.33 16151.45
10/4/2011 16081.77 16202.38 15745.43 15864.86
10/5/2011 15967.72 16044.91 15760.53 15792.41
10/7/2011 16222.49 16347.48 16148.97 16232.54
10/10/2011 16270.07 16595.93 16230.77 16557.23
10/11/2011 16668.15 16774.12 16510.71 16536.47
10/12/2011 16660.43 16987.06 16608.57 16958.39
10/13/2011 17048 17084.07 16854.03 16883.92
10/14/2011 16836.83 17112.45 16828.45 17082.69
10/17/2011 17176.05 17188.55 16928.38 17025.09
10/18/2011 16817.38 16824.76 16669.04 16748.29
10/19/2011 16883.36 17106.99 16874.34 17085.34
10/20/2011 16911.85 16962.06 16744.99 16936.89
10/21/2011 16975.79 17032.32 16752.21 16785.64
10/24/2011 17011.06 17104.88 16898.6 16939.28
10/25/2011 17012.79 17322.13 16900.26 17254.86
10/26/2011 17336.34 17350.49 17273.52 17288.83
10/28/2011 17671.86 17908.13 17671.86 17804.8
10/31/2011 17806.21 17813.11 17668.27 17705.01
11/1/2011 17540.55 17661.78 17422.47 17480.83
11/2/2011 17347.7 17615.92 17337.65 17464.85
11/3/2011 17430.69 17527.1 17278.03 17481.93
11/4/2011 17674.7 17702.26 17474.39 17562.61
11/8/2011 17593.67 17632.23 17455.22 17569.53
11/9/2011 17641.98 17658.34 17331.23 17362.1
11/11/2011 17187.89 17279.23 17096.84 17192.82
11/14/2011 17348.52 17391.99 17094.43 17118.74
11/15/2011 17081.62 17172.09 16837.56 16882.67
11/16/2011 16872.3 16878.3 16641.65 16775.87
11/17/2011 16754.68 16807.15 16408.5 16461.71
11/18/2011 16387.7 16396.69 16164.99 16371.51
11/21/2011 16297.03 16297.03 15900.3 15946.1
11/22/2011 15995.69 16212.95 15970.11 16065.42
11/23/2011 15969.6 15969.6 15478.69 15699.97
11/24/2011 15715.81 15901.3 15479.97 15858.49
11/25/2011 15781.25 15891.05 15645.78 15695.43
11/28/2011 15890.8 16186.68 15888.28 16167.13
11/29/2011 16210.37 16210.37 15952.54 16008.34
11/30/2011 15868.96 16179.56 15849.57 16123.46
12/1/2011 16555.93 16718.11 16430.61 16483.45
12/2/2011 16493.98 16888.84 16428.66 16846.83
12/5/2011 16812.3 16863.1 16691.21 16805.33
12/7/2011 16830.04 17003.71 16781.62 16877.06
12/8/2011 16819.74 16847.82 16421.55 16488.24
12/9/2011 16258.44 16382.57 16142.32 16213.46
12/12/2011 16354.96 16360.32 15839.96 15870.35
12/13/2011 15778.62 16079.38 15771.59 16002.51
12/14/2011 15963.75 16133.41 15855.12 15881.14
12/15/2011 15739.05 15908.02 15596.22 15836.47
12/16/2011 15868.78 16068.9 15425.2 15491.35
12/19/2011 15440.1 15440.1 15190.74 15379.34
12/20/2011 15436.12 15448.13 15135.86 15175.08
12/21/2011 15487.75 15727.31 15377.04 15685.21
12/22/2011 15546.66 15834.63 15472.7 15813.36
12/23/2011 15863.43 15911.23 15671.28 15738.7
12/26/2011 15782.17 15998.44 15761.18 15970.75
12/27/2011 15983.98 16049.12 15799.63 15873.95
12/28/2011 15854.36 15887.8 15666.46 15727.85
12/29/2011 15658.94 15724.6 15515.44 15543.93
12/30/2011 15583.55 15694.05 15406.93 15454.92
1/2/2012 15534.67 15542.85 15358.02 15517.92
1/3/2012 15640.56 15970.31 15640.56 15939.36
1/4/2012 15967.49 16004.69 15822.32 15882.64
1/5/2012 15893.07 15980.17 15809.31 15857.08
1/6/2012 15789.08 16001.31 15664.91 15867.73
1/7/2012 15893.3 15900.3 15835.29 15848.8
1/9/2012 15840.22 15871.51 15678.3 15814.72
1/10/2012 15898.32 16180.97 15898.32 16165.09
1/11/2012 16222.37 16244.7 16127.77 16175.86
1/12/2012 16117.19 16178.58 15962.59 16037.51
1/13/2012 16144.57 16257.34 16049.78 16154.62
1/16/2012 16086.74 16214.36 16037.6 16189.36
1/17/2012 16270.87 16501.38 16270.87 16466.05
1/18/2012 16502.42 16517.96 16384.48 16451.47
1/19/2012 16573.87 16662.06 16572.1 16643.74
1/20/2012 16745.01 16788.48 16611.71 16739.01
1/23/2012 16667.02 16784 16659.32 16751.73
1/24/2012 16806.72 17050.32 16770.01 16995.77
1/25/2012 17068.85 17130.24 17016.69 17077.18
1/27/2012 17201.33 17258.97 17106.57 17233.98
1/30/2012 17138.04 17138.04 16828.33 16863.3
1/31/2012 16965.58 17238.99 16965.58 17193.55
2/1/2012 17179.64 17327.21 17061.55 17300.58
2/2/2012 17438.07 17504.25 17308.28 17431.85
2/3/2012 17444.25 17630.53 17382.7 17604.96
2/6/2012 17741.91 17829.72 17595.1 17707.31
2/7/2012 17813.74 17832.04 17582.49 17622.45
2/8/2012 17631.69 17809.21 17579.59 17707.32
2/9/2012 17647.8 17879.46 17609.43 17830.75
2/10/2012 17817.59 17890.11 17627.14 17748.69
2/13/2012 17761.7 17849.64 17665.89 17772.84
2/14/2012 17767.46 17890.33 17742.58 17848.57
2/15/2012 18000.3 18231.35 18000.3 18202.41
2/16/2012 18163.05 18182.78 18043.32 18153.99
2/17/2012 18331.2 18423.06 18234.56 18289.35
2/21/2012 18303.73 18470.86 18293.8 18428.61
2/22/2012 18490.87 18523.78 18095.81 18145.25
2/23/2012 18127.35 18249.53 18005.28 18078.5
2/24/2012 18079.01 18198.15 17848.93 17923.57
2/27/2012 17975.19 17975.19 17381.64 17445.75
2/28/2012 17545.11 17776.82 17530.44 17731.12
2/29/2012 17919.93 18001.35 17677.97 17752.68
3/1/2012 17714.62 17717.53 17463.27 17583.97
3/2/2012 17661.39 17731.88 17504.38 17636.8
3/3/2012 17648.47 17676.83 17617.88 17636.99
3/5/2012 17598.42 17598.42 17312.3 17362.87
3/6/2012 17336.64 17691.96 17128.28 17173.29
3/7/2012 17127.18 17239.35 17008.77 17145.52
3/9/2012 17325.82 17531.62 17325.82 17503.24
3/12/2012 17772.1 17772.1 17494.65 17587.67
3/13/2012 17680.23 17842.92 17680.23 17813.62
3/14/2012 18003.15 18040.69 17837.22 17919.3
3/15/2012 17916.85 17918.25 17622.13 17675.85
3/16/2012 17656.81 17871 17426.58 17466.2
3/19/2012 17531.47 17561.46 17226.43 17273.37
3/20/2012 17308.89 17410.13 17211.73 17316.18
3/21/2012 17301.16 17622.87 17275.88 17601.71
3/22/2012 17586.06 17687.01 17136.5 17196.47
3/23/2012 17257.72 17458.35 17179.33 17361.74
3/26/2012 17377.59 17377.59 17021.85 17052.78
3/27/2012 17209.13 17366.84 17061.16 17257.36
3/28/2012 17234.48 17245.82 17040.12 17121.62
3/29/2012 17039.85 17109.35 16920.61 17058.61
3/30/2012 17117.41 17439.51 17105.22 17404.2
4/2/2012 17429.96 17529.98 17382.38 17478.15
4/3/2012 17576.21 17664.1 17570.01 17597.42
4/4/2012 17553.26 17553.26 17436.6 17486.02
4/9/2012 17407.66 17407.66 17199.63 17222.14
4/10/2012 17259.26 17274.69 17135.76 17243.84
4/11/2012 17125.96 17319.15 17075.89 17199.4
4/12/2012 17276.87 17395.15 17276.87 17332.62
4/13/2012 17232.56 17398.22 17027.3 17094.51
4/16/2012 17047.87 17173.06 17010.16 17150.95
4/17/2012 17200.97 17381.92 17103.36 17357.94
4/18/2012 17447.26 17522.8 17371.93 17392.39
4/19/2012 17432.89 17530.3 17361.71 17503.71
4/20/2012 17459.72 17519.88 17231.34 17373.84
4/23/2012 17347.76 17444.18 17056.77 17096.68
4/24/2012 17154.75 17247.53 17046.72 17207.29
4/25/2012 17225.54 17249.61 17019.24 17151.29
4/26/2012 17191.02 17193.25 17084.05 17130.67
4/27/2012 17145.39 17242.15 17022.09 17134.25
4/28/2012 17134.19 17212.36 17125.88 17187.34
4/30/2012 17195.51 17359.18 17195.51 17318.81
5/2/2012 17370.93 17432.33 17265.48 17301.91
5/3/2012 17271.77 17271.77 17120.86 17151.19
5/4/2012 17066.84 17121.37 16776.72 16831.08
5/7/2012 16620.44 16944.13 16513.77 16912.71
5/8/2012 16915.71 16918.31 16502.91 16546.18
5/9/2012 16436.41 16615.74 16422.93 16479.58
5/10/2012 16515.62 16671.81 16377.02 16420.05
5/11/2012 16355.59 16447.24 16233.76 16292.98
5/14/2012 16318.36 16390.33 16124.82 16215.84
5/15/2012 16146.9 16370.12 16123.04 16328.25
5/16/2012 16132.68 16132.68 15974.6 16030.09
5/17/2012 16119.08 16240.18 16007.92 16070.48
5/18/2012 15868.07 16206.35 15809.71 16152.75
5/21/2012 16187.66 16298.39 16149.61 16183.26
5/22/2012 16344.34 16366.72 16000.84 16026.41
5/23/2012 15995.14 16002.03 15847.03 15948.1
5/24/2012 16033.9 16252.37 15934.77 16222.3
5/25/2012 16213.24 16273.48 16118.35 16217.82
5/28/2012 16289.82 16439.97 16273.49 16416.84
5/29/2012 16500.04 16544.38 16410.21 16438.58
5/30/2012 16391.9 16428.74 16295.31 16312.15
5/31/2012 16224.86 16277.48 16086.06 16218.53
 6/1/2012 16217.48 16226.19 15933.48 15965.16
6/4/2012 15808.88 16012.84 15748.98 15988.4
6/5/2012 16065.37 16138.29 15979.77 16020.64
6/6/2012 16100.36 16494.5 16100.36 16454.3
6/7/2012 16578.01 16680.59 16519.89 16649.05
6/8/2012 16611.52 16767.77 16485.02 16718.87
6/11/2012 16804.89 16893.81 16627.48 16668.01
6/12/2012 16570.51 16897.42 16553.47 16862.8
6/13/2012 16865.72 16944.11 16792.87 16880.51
6/14/2012 16857.23 16921.49 16658.98 16677.88
6/15/2012 16701.28 16967.76 16701.28 16949.83
6/18/2012 17039.54 17109.95 16636.09 16705.83
6/19/2012 16681.89 16890 16681.89 16859.8
6/20/2012 16903.96 16962.49 16840.1 16896.63
6/21/2012 16855.6 17050.44 16799.63 17032.56
6/22/2012 16882.74 17016.06 16807.8 16972.51
6/25/2012 17038.77 17131.15 16853.05 16882.16
6/26/2012 16873.09 16946.66 16815.87 16906.58
6/27/2012 16975.76 17029.27 16930.8 16967.76
6/28/2012 16985.58 17033.85 16918.87 16990.76
6/29/2012 17134.61 17448.48 17134.61 17429.98
7/2/2012 17438.68 17486.57 17363.04 17398.98
7/3/2012 17457.95 17526.82 17351.5 17425.71
7/4/2012 17473.26 17523.77 17372.45 17462.81
7/5/2012 17478.16 17562.89 17423.45 17538.67
7/6/2012 17546.04 17554.55 17425.47 17521.12
7/9/2012 17449.93 17485.79 17343.55 17391.98
7/10/2012 17431.68 17631.19 17424.29 17618.35
7/11/2012 17553.97 17582.99 17466.99 17489.14
7/12/2012 17297.06 17329.46 17181.17 17232.55
7/13/2012 17269.2 17342.88 17182.29 17213.7
7/16/2012 17241.98 17282.3 17079.63 17103.31
7/17/2012 17176.93 17236.08 17074.63 17105.3
7/18/2012 17113.37 17205.26 17038.59 17185.01
7/19/2012 17288.34 17318.93 17244.76 17278.85
7/20/2012 17275.2 17275.2 17129.69 17158.44
7/23/2012 17047.73 17047.73 16849.28 16877.35
7/24/2012 16907.74 16962.74 16839.7 16918.08
7/25/2012 16899.01 16899.01 16736.6 16846.05
7/26/2012 16887.84 16899.77 16598.48 16639.82
7/27/2012 16860.16 16975.03 16760.72 16839.19
7/30/2012 16919.14 17163.95 16919.14 17143.68
7/31/2012 17186.61 17253.67 17004.09 17236.18
8/1/2012 17244.44 17291.99 17189.16 17257.38
8/2/2012 17245.68 17246.01 17157.28 17224.36
 8/3/2012 17164.48 17208.36 17026.97 17197.93
8/6/2012 17313.05 17451.53 17313.05 17412.96
8/7/2012 17456.37 17641.55 17417.92 17601.78
8/8/2012 17638.53 17726.64 17582.66 17600.56
8/9/2012 17612.08 17702.98 17516.99 17560.87
8/10/2012 17515.42 17590.61 17471.37 17557.74
8/13/2012 17551.69 17642.38 17522.1 17633.45
8/14/2012 17631.64 17753.43 17572.34 17728.2
8/16/2012 17752.22 17763.59 17640.62 17657.21
8/17/2012 17701.2 17801.39 17622.62 17691.08
8/21/2012 17705.14 17898.35 17705.14 17885.26
8/22/2012 17827.25 17912.08 17800.29 17846.86
8/23/2012 17856.29 17972.54 17792.87 17850.22
8/24/2012 17790.25 17822.5 17725.42 17783.21
8/27/2012 17769.44 17820.07 17662.21 17678.81
8/28/2012 17676.13 17712.35 17570.71 17631.71
8/29/2012 17651.14 17653.9 17471.13 17490.81
8/30/2012 17433.5 17605.51 17367.55 17541.64
8/31/2012 17557.62 17557.62 17337.61 17429.56
9/3/2012 17465.6 17509.99 17349.57 17384.4
9/4/2012 17378.68 17452.7 17308.27 17440.87
9/5/2012 17359.96 17411.67 17250.8 17313.34
9/6/2012 17320.73 17418.4 17294.74 17346.27
9/7/2012 17575.79 17701.2 17575.79 17683.73
9/8/2012 17701.07 17773.15 17694.83 17749.65
9/10/2012 17780.93 17810.9 17728.12 17766.78
9/11/2012 17711.8 17867.85 17677.38 17852.95
9/12/2012 17916.13 18012.89 17884.96 18000.03
9/13/2012 18023.95 18062.68 17976.28 18021.16
9/14/2012 18284.75 18498.54 18284.75 18464.27
9/17/2012 18619.9 18715.03 18480.54 18542.31
9/18/2012 18514.72 18580.48 18469.51 18496.01
9/20/2012 18292.22 18443.92 18291.93 18349.25
9/21/2012 18411.2 18866.87 18411.2 18752.83
9/24/2012 18756.31 18811.13 18650.43 18673.34
9/25/2012 18708.01 18790.01 18636.16 18694.41
9/26/2012 18644.54 18670.48 18573.18 18632.17
9/27/2012 18659.75 18735.95 18552.68 18579.5
9/28/2012 18704.98 18869.94 18698.51 18762.74
10/1/2012 18784.64 18838.54 18745.28 18823.91
10/3/2012 18841.49 18905.62 18816.57 18869.69
10/4/2012 18939.75 19107.04 18939.75 19058.15
10/5/2012 19115.89 19137.29 18757.34 18938.46
10/8/2012 18969.19 18969.19 18684.4 18708.98
10/9/2012 18796.25 18885.84 18722.05 18793.36
10/10/2012 18699.19 18740.63 18614.37 18631.1
10/11/2012 18627.37 18847.81 18581.49 18804.75
10/12/2012 18727.1 18844.35 18638.34 18675.18
10/15/2012 18690.99 18726.38 18596.65 18713.55
10/16/2012 18784.75 18801.1 18549.28 18577.7
10/17/2012 18667.72 18705.19 18535.37 18610.77
10/18/2012 18653.6 18806.56 18576.41 18791.93
10/19/2012 18768 18769.59 18611.76 18682.31
10/22/2012 18655.93 18809.28 18600.88 18793.44
10/23/2012 18803.62 18812.93 18689.38 18710.02
10/25/2012 18712.41 18789.92 18699.07 18758.63
10/26/2012 18715.35 18729.53 18558.05 18625.34
10/29/2012 18656 18743.41 18572.02 18635.82
10/30/2012 18642.01 18718.28 18393.42 18430.85
10/31/2012 18436.79 18521.62 18398.48 18505.38
11/1/2012 18487.9 18589.13 18445.18 18561.7
11/2/2012 18692.15 18793.75 18687.93 18755.45
11/5/2012 18749.37 18794.63 18683.25 18762.87
11/6/2012 18739.97 18829.07 18726.94 18817.38
11/7/2012 18802.82 18973.43 18786.14 18902.41
11/8/2012 18779.74 18865.21 18736.45 18846.26
11/9/2012 18832.75 18894.42 18656.41 18683.68
11/12/2012 18691.02 18750.92 18607.66 18670.34
11/13/2012 18728.95 18732.71 18592.21 18618.87
11/15/2012 18590.07 18593.54 18408.69 18471.37
11/16/2012 18491.49 18563.32 18266.76 18309.37
11/19/2012 18349.53 18386.78 18256.07 18339
11/20/2012 18422.69 18467.91 18255.69 18329.32
11/21/2012 18379.9 18478.5 18309.81 18460.38
11/22/2012 18510.94 18567.68 18456.2 18517.34
11/23/2012 18543.95 18556.5 18402.38 18506.57
11/26/2012 18574.36 18590.33 18508.79 18537.01
11/27/2012 18616.55 18862.7 18616.55 18842.08
11/29/2012 18873.63 19205.33 18873.63 19170.91
11/30/2012 19229.7 19372.7 19186.3 19339.9
12/3/2012 19342.83 19416.45 19257.3 19305.32
12/4/2012 19277.58 19373.94 19263.71 19348.12
12/5/2012 19397.98 19463.25 19371.01 19391.86
12/6/2012 19475.09 19523.25 19186.24 19486.8
12/7/2012 19514.88 19561.87 19363.13 19424.1
12/10/2012 19442.19 19478.01 19362.32 19409.69
12/11/2012 19466.29 19612.18 19285.29 19387.14
12/12/2012 19432.54 19478.79 19317.23 19355.26
12/13/2012 19403.66 19421.72 19196.75 19229.26
12/14/2012 19217.96 19348.85 19193.11 19317.25
12/17/2012 19290.92 19346.78 19221.87 19244.42
12/18/2012 19293.01 19396.28 19149.03 19364.75
12/19/2012 19429.91 19516.02 19419.76 19476
12/20/2012 19511.41 19520.51 19335.72 19453.92
12/21/2012 19394.55 19394.55 19221.12 19242
12/24/2012 19278 19347.64 19237.26 19255.09
12/26/2012 19302.47 19468.4 19274.07 19417.46
12/27/2012 19479.84 19504.4 19302.21 19323.8
12/28/2012 19364.08 19465.74 19346.07 19444.84
12/31/2012 19422.59 19491.58 19406.17 19426.71
1/1/2013 19513.45 19623.76 19508.93 19580.81
1/2/2013 19693.3 19756.68 19686.5 19714.24
1/3/2013 19771.03 19786.3 19693.29 19764.78
1/4/2013 19782.59 19797.44 19679.99 19784.08
1/7/2013 19820.56 19856.43 19654.46 19691.42
1/8/2013 19681.38 19761.78 19632.59 19742.52
1/9/2013 19770.21 19824.06 19627.16 19666.59
1/10/2013 19728.02 19783.75 19596.38 19663.55
1/11/2013 19813.64 19839.8 19619.83 19663.64
1/14/2013 19689.09 19948.63 19689.09 19906.41
1/15/2013 19999.82 20036.82 19881.78 19986.82
1/16/2013 19978.19 20009.36 19783.02 19817.63
1/17/2013 19846.42 20005.98 19783.41 19964.03
1/18/2013 20038.67 20126.55 19990.62 20039.04
1/21/2013 20132.83 20163.38 20056.46 20101.82
1/22/2013 20102.43 20156.86 19952.91 19981.57
1/23/2013 19997.04 20058.07 19920.91 20026.61
1/24/2013 20017.2 20072.28 19884.2 19923.78
1/25/2013 19945.69 20129.01 19928.11 20103.53
1/28/2013 20129 20172.45 20062.79 20103.35
1/29/2013 20080.31 20203.66 19970.05 19990.9
1/30/2013 20014.8 20073.46 19964.64 20005
1/31/2013 19987.28 20008.83 19865.72 19894.98
2/1/2013 19907.21 19966.69 19736.45 19781.19
2/4/2013 19860.97 19902.6 19728.21 19751.19
2/5/2013 19665.54 19717.26 19631.97 19659.82
2/6/2013 19737.77 19767.25 19611.27 19639.72
2/7/2013 19589.44 19702.56 19540.08 19580.32
2/8/2013 19577.19 19648.07 19414.8 19484.77
2/11/2013 19517.59 19543.44 19416.94 19460.57
2/12/2013 19489.87 19583.53 19438.53 19561.04
2/13/2013 19601.69 19723.01 19574.15 19608.08
2/14/2013 19626.81 19639.83 19444.33 19497.18
2/15/2013 19449.83 19512.89 19381.82 19468.15
2/18/2013 19496.25 19554.48 19462.92 19501.08
2/19/2013 19523.7 19671.17 19457.21 19635.72
2/20/2013 19717.94 19742.42 19619.89 19642.75
2/21/2013 19549.05 19554.65 19289.7 19325.36
2/22/2013 19341.9 19401.75 19289.83 19317.01
2/25/2013 19365.33 19411.18 19237.98 19331.69
2/26/2013 19290.66 19293.49 18976.94 19015.14
2/27/2013 19090.32 19213.02 18997.82 19152.41
2/28/2013 19264.8 19322.28 18793.97 18861.54
3/1/2013 18876.68 18988.97 18820.9 18918.52
3/4/2013 18920.9 18930.86 18760.41 18877.96
3/5/2013 18943.62 19164.04 18943.62 19143.17
3/6/2013 19254.2 19293.39 19195.47 19252.61
3/7/2013 19222.05 19465.52 19212.92 19413.54
3/8/2013 19478.67 19706.03 19477.61 19683.23
3/11/2013 19679.88 19754.66 19602.71 19646.21
3/12/2013 19675.81 19697.84 19505.75 19564.92
3/13/2013 19511.97 19511.97 19338.52 19362.55
3/14/2013 19367.26 19604.7 19179.33 19570.44
3/15/2013 19570.01 19673.16 19383.13 19427.56
3/18/2013 19282.63 19345.42 19232.23 19293.2
3/19/2013 19345.91 19378.61 18939.47 19008.1
3/20/2013 19026.46 19028.09 18836.77 18884.19
3/21/2013 18926.21 19082.29 18756.65 18792.87
3/22/2013 18784.93 18859.82 18669.2 18735.6
3/25/2013 18894.13 18950.22 18654.61 18681.42
3/26/2013 18645.09 18758.88 18612.37 18704.53
3/28/2013 18702.46 18882.54 18568.43 18835.77
4/1/2013 18890.81 18959.48 18796.6 18864.75
4/2/2013 18863.82 19060.51 18826.53 19040.95
4/3/2013 19034 19035.2 18721.72 18801.64
4/4/2013 18731.38 18733.62 18473.85 18509.7
4/5/2013 18493.67 18525.45 18389.29 18450.23
4/8/2013 18455.8 18504.48 18402.93 18437.78
4/9/2013 18481.47 18565.56 18206.61 18226.48
4/10/2013 18355.14 18461.44 18173.31 18414.45
4/11/2013 18577.52 18599.14 18397.94 18542.2
4/12/2013 18275.66 18337.91 18186.1 18242.56
4/15/2013 18196.09 18424.4 18144.22 18357.8
4/16/2013 18356.32 18771.33 18325.73 18744.93
4/17/2013 18773.45 18869.88 18673.44 18731.16
4/18/2013 18695.34 19058.8 18691.61 19016.46
4/22/2013 18989.78 19204.9 18989.78 19169.83
4/23/2013 19210.26 19210.26 19042.08 19179.36
4/25/2013 19192.11 19434.85 19192.11 19406.85
4/26/2013 19376 19384.95 19249.75 19286.72
4/29/2013 19306.67 19428.94 19284.4 19387.5
4/30/2013 19492.83 19622.68 19317.38 19504.18
5/2/2013 19459.33 19792 19451.26 19735.77
5/3/2013 19707.95 19744.85 19542.63 19575.64
5/6/2013 19571.66 19694.29 19554.31 19673.64
5/7/2013 19697.33 19917.88 19697.33 19888.95
5/8/2013 19950.22 20037.27 19851.22 19990.18
5/9/2013 20015.86 20058.48 19903.83 19939.04
5/10/2013 19911.08 20119.14 19908.8 20082.62
5/11/2013 20091.93 20146.83 20055.18 20122.32
5/13/2013 20073.41 20109.08 19667.39 19691.67
5/14/2013 19715.8 19831.79 19652.69 19722.29
5/15/2013 19798.18 20241.96 19798.18 20212.96
5/16/2013 20167.93 20326.48 20162.12 20247.33
5/17/2013 20267.6 20328.19 20155.01 20286.12
5/20/2013 20277.76 20443.62 20186.66 20223.98
5/21/2013 20227.17 20308.04 20072.68 20111.61
5/22/2013 20150.69 20220.35 20000.86 20062.24
5/23/2013 19971.37 20027.56 19634.79 19674.33
5/24/2013 19765.32 19833.14 19568.49 19704.33
5/27/2013 19750.67 20083.47 19678.31 20030.77
5/28/2013 20056.28 20209.82 19963.23 20160.82
5/29/2013 20202.51 20216.49 20044.74 20147.64
5/30/2013 20066.94 20254.03 20066.14 20215.4
5/31/2013 20186.67 20191.29 19730.55 19760.3
6/3/2013 19859.22 19860.19 19541.97 19610.48
6/4/2013 19605.68 19742.7 19522.47 19545.78
6/5/2013 19532.42 19604.43 19441.35 19568.22
6/6/2013 19503.68 19635.37 19395.32 19519.49
6/7/2013 19522.31 19711.55 19397.51 19429.23
6/10/2013 19530.35 19585.75 19366.82 19441.07
6/11/2013 19382.22 19418.74 19121.18 19143
6/12/2013 19103.96 19143.24 18969.08 19041.13
6/13/2013 18897.49 18914.13 18765.53 18827.16
6/14/2013 18959.83 19213.1 18952.09 19177.93
6/17/2013 19249.9 19344.28 19084.68 19325.87
6/18/2013 19329.17 19383.61 19191.37 19223.28
6/19/2013 19224.09 19274.26 19100.13 19245.7
6/20/2013 19069.2 19069.2 18687.19 18719.29
6/21/2013 18695.8 18820.81 18615.14 18774.24
6/24/2013 18714.06 18714.06 18467.16 18540.89
6/25/2013 18602.25 18802.31 18487.3 18629.15
6/26/2013 18662.37 18690.5 18514.35 18552.12
6/27/2013 18716.11 18925.75 18688.28 18875.95
6/28/2013 19093.18 19432.94 19093.18 19395.81
 7/1/2013 19352.48 19598.43 19347.57 19577.39
7/2/2013 19573.93 19589.14 19442.75 19463.82
7/3/2013 19347.11 19347.11 19147.31 19177.76
7/4/2013 19256.12 19445.02 19245.01 19410.84
7/5/2013 19568.79 19640.27 19477.74 19495.82
7/8/2013 19418.98 19422.69 19185.92 19324.77
7/9/2013 19399.37 19486 19380.25 19439.48
7/10/2013 19482.66 19505.93 19237.91 19294.12
7/11/2013 19468.46 19723.51 19468.46 19676.06
7/12/2013 19898.69 19991.94 19785.59 19958.47
7/15/2013 19926.1 20072.44 19883.19 20034.48
7/16/2013 19788.09 19890.63 19649.58 19851.23
7/17/2013 19928.95 19983.22 19778.54 19948.73
7/18/2013 19999.51 20176.9 19956.2 20128.41
7/19/2013 20213.45 20256.6 20111.13 20149.85
7/22/2013 20096.71 20264.9 20065.69 20159.12
7/23/2013 20249.98 20351.06 20249.98 20302.13
7/24/2013 20200.2 20252.7 19994.25 20090.68
7/25/2013 20062 20110.81 19763.9 19804.76
7/26/2013 19892.47 19907.45 19699.76 19748.19
7/29/2013 19714.42 19751.03 19570.87 19593.28
7/30/2013 19577.75 19672.72 19328.54 19348.34
7/31/2013 19304.07 19387.5 19126.82 19345.7
8/1/2013 19443.29 19569.2 19170.46 19317.19
8/2/2013 19399.55 19451.7 19078.72 19164.02
8/5/2013 19178.06 19306.51 19141.68 19182.26
8/6/2013 19127.1 19131.92 18667.3 18733.04
8/7/2013 18758.53 18811.46 18551.35 18664.88
8/8/2013 18687.3 18829.26 18621.67 18789.34
8/12/2013 18898.94 19066.97 18796.01 18946.98
8/13/2013 18895.26 19248.11 18864.81 19229.84
8/14/2013 19299.42 19392.56 19203.63 19367.59
8/16/2013 19297.11 19310.95 18559.65 18598.18
8/19/2013 18587.38 18587.38 18139.15 18307.52
8/20/2013 18142.83 18306.46 17970.98 18246.04
8/21/2013 18545.44 18567.7 17807.19 17905.91
8/22/2013 17896.84 18349.82 17759.59 18312.94
8/23/2013 18386.53 18546.6 18210.75 18519.44
8/26/2013 18602.56 18728.19 18488.93 18558.13
8/27/2013 18460.72 18460.72 17921.82 17968.08
8/28/2013 17851.44 18101.84 17448.71 17996.15
8/29/2013 18073.66 18455.66 18071.22 18401.04
8/30/2013 18424.72 18679.26 18272.76 18619.72
9/2/2013 18691.83 18942.06 18678.93 18886.13
9/3/2013 19002.77 19007.31 18166.17 18234.66
 9/4/2013 18314.68 18612.6 18188.43 18567.55
9/5/2013 18857.6 19117.52 18847.02 18979.76
9/6/2013 19072.02 19293.96 18929.38 19270.06
9/10/2013 19448.39 20012.69 19444.66 19997.09
9/11/2013 19999.77 20055.53 19777.63 19997.45
9/12/2013 20046.05 20052.05 19676.49 19781.88
9/13/2013 19744.54 19899.37 19675.68 19732.76
9/16/2013 19977.38 20086.43 19596.15 19742.47
9/17/2013 19721.9 19819.1 19635.44 19804.03
9/18/2013 19865.99 20013.33 19775.29 19962.16
9/19/2013 20354.73 20739.69 20347.3 20646.64
9/20/2013 20616.35 20677.99 20051.43 20263.71
9/23/2013 20060.82 20199.81 19826.3 19900.96
9/24/2013 19820.03 20050.42 19782.78 19920.21
9/25/2013 19947.43 19978.49 19658.74 19856.24
9/26/2013 19853.66 19997.28 19826.99 19893.85
9/27/2013 19951.73 19981.57 19674.38 19727.27
9/30/2013 19643.89 19651.31 19320.73 19379.77
10/1/2013 19452.05 19532.91 19264.72 19517.15
10/3/2013 19585.79 19929.24 19583.97 19902.07
10/4/2013 19870 20052 19833.17 19915.95
10/7/2013 19880.94 19921.38 19647.88 19895.1
10/8/2013 20094.21 20150.27 19936.72 19983.61
10/9/2013 19918.2 20277.74 19826.96 20249.26
10/10/2013 20228.76 20323.77 20135.91 20272.91
10/11/2013 20535.9 20559.69 20368.06 20528.59
10/14/2013 20534.61 20645.94 20497.88 20607.54
10/15/2013 20722.9 20759.58 20446.73 20547.62
10/17/2013 20579.56 20629.8 20375.42 20415.51
10/18/2013 20486.78 20932.23 20486.78 20882.89
10/21/2013 20915.76 20970.92 20768.99 20893.89
10/22/2013 20863.15 20948.91 20810.25 20864.97
10/23/2013 20875.31 20922.32 20589.72 20767.88
10/24/2013 20766.05 21039.42 20656.7 20725.43
10/25/2013 20725.52 20782.16 20622.55 20683.52
10/28/2013 20696.51 20771.36 20550.64 20570.28
10/29/2013 20593.49 20952.55 20493.66 20929.01
10/30/2013 20944.14 21086.59 20937.12 21033.97
10/31/2013 21000.6 21205.44 20991.98 21164.52
11/1/2013 21158.81 21293.88 21141.32 21196.81
11/3/2013 21278.08 21321.53 21212.31 21239.36
11/5/2013 21134.1 21158.56 20951.71 20974.79
11/6/2013 21004.54 21045.38 20861.42 20894.94
11/7/2013 20896.13 21142.85 20797.06 20822.77
11/8/2013 20785.2 20821.01 20600.9 20666.15
11/11/2013 20596.4 20672.53 20453.15 20490.96
11/12/2013 20510.31 20584.22 20262.22 20281.91
11/13/2013 20248.52 20365.59 20161.64 20194.4
11/14/2013 20351.39 20568.99 20348.27 20399.42
11/18/2013 20570.59 20868.76 20570.59 20850.74
11/19/2013 20870.16 20934.4 20828.69 20890.82
11/20/2013 20857.01 20895.3 20579.94 20635.13
11/21/2013 20579.26 20579.26 20189.23 20229.05
11/22/2013 20316.58 20388.12 20137.67 20217.39
11/25/2013 20326.66 20626.15 20326.66 20605.08
11/26/2013 20604.27 20604.27 20390.62 20425.02
11/27/2013 20449 20482.67 20348.06 20420.26
11/28/2013 20522.36 20606.38 20461.51 20534.91
11/29/2013 20558.93 20819.77 20558.93 20791.93
12/2/2013 20771.27 20941 20770.51 20898.01
12/3/2013 20857.85 20927.05 20817.75 20854.92
12/4/2013 20839.45 20863.37 20673.62 20708.71
12/5/2013 20992.25 21165.6 20929.2 20957.81
12/6/2013 20955.74 21049.84 20922.45 20996.53
12/9/2013 21416.67 21483.74 21282.64 21326.42
12/10/2013 21293.58 21327.75 21175.08 21255.26
12/11/2013 21191.27 21215.94 21069.45 21171.41
12/12/2013 21101.05 21103.8 20901.47 20925.61
12/13/2013 20867.17 20867.17 20692.67 20715.58
12/16/2013 20714.26 20764.52 20637.77 20659.52
12/17/2013 20732.44 20784.03 20594.99 20612.14
12/18/2013 20568.7 20917.57 20568.7 20859.86
12/19/2013 20959.8 21017.45 20646.03 20708.62
12/20/2013 20792.37 21117.99 20745.94 21079.72
12/23/2013 21080.54 21207.89 21059.12 21101.03
12/24/2013 21127.66 21156.92 21010.65 21032.71
12/26/2013 21051 21135.85 21013.14 21074.59
12/27/2013 21114.49 21235.14 21113.25 21193.58
12/30/2013 21260.15 21304.7 21089.21 21143.01
12/31/2013 21177.77 21230.88 21122.68 21170.68
1/1/2014 21222.19 21244.35 21133.82 21140.48
1/2/2014 21179.91 21331.32 20846.67 20888.33
1/3/2014 20819.58 20885.18 20731.33 20851.33
1/6/2014 20913.79 20913.79 20721.98 20787.3
1/7/2014 20845.77 20890.48 20637.18 20693.24
1/8/2014 20767.42 20786.41 20688.18 20729.38
1/9/2014 20755.73 20778.13 20652.69 20713.37
1/10/2014 20760.72 20971.23 20625.17 20758.49
1/13/2014 20850.54 21169.08 20850.54 21134.21
1/14/2014 21115 21154.76 21009.05 21032.88
1/15/2014 21091.46 21302.73 21091.46 21289.49
1/16/2014 21366.91 21379.29 21199.65 21265.18
1/17/2014 21236.65 21270.11 21015.61 21063.62
1/20/2014 21083.53 21221.37 21001.13 21205.05
1/21/2014 21237.96 21302.52 21189.2 21251.12
1/22/2014 21251.65 21377.91 21168.43 21337.67
1/23/2014 21319.69 21409.66 21264.71 21373.66
1/24/2014 21289.15 21333.66 21123.99 21133.56
1/27/2014 20899.03 20899.03 20688.03 20707.45
1/28/2014 20721.17 20795.35 20554.28 20683.51
1/29/2014 20784.04 20828.68 20613.62 20647.3
1/30/2014 20491.74 20528.41 20343.78 20498.25
1/31/2014 20544.64 20572.32 20448.43 20513.85
2/3/2014 20479.03 20480.35 20182.2 20209.26
2/4/2014 20050.99 20255.52 19963.12 20211.93
2/5/2014 20241.12 20289.33 20076.1 20261.03
2/6/2014 20286.09 20358.19 20079.82 20310.74
2/7/2014 20441.04 20450.51 20282.3 20376.56
2/10/2014 20429.16 20434.5 20312.21 20334.27
2/11/2014 20400.94 20443.35 20349.51 20363.37
2/12/2014 20449.83 20516.6 20427.23 20448.49
2/13/2014 20478.67 20503.86 20164.67 20193.35
2/14/2014 20265.13 20391.95 20149.01 20366.82
2/17/2014 20438.87 20492.43 20338.95 20464.06
2/18/2014 20457.56 20685.02 20436.48 20634.21
2/19/2014 20643.85 20750.52 20629.56 20722.97
2/20/2014 20661.07 20662.66 20522.04 20536.64
2/21/2014 20600.58 20725.04 20599.91 20700.75
2/24/2014 20695.48 20828.63 20637.3 20811.44
2/25/2014 20877.72 20912.54 20777.73 20852.47
2/26/2014 20869.61 21005.04 20860.02 20986.99
2/28/2014 20995.39 21140.51 20989.66 21120.12
3/3/2014 21079.27 21140 20920.98 20946.65
3/4/2014 20947 21224.64 20940.39 21209.73
3/5/2014 21280.36 21333.2 21176.16 21276.86
3/6/2014 21336.32 21525.14 21329.88 21513.87
3/7/2014 21539.44 21960.89 21539.44 21919.79
3/10/2014 21819.19 22023.98 21805.22 21934.83
3/11/2014 21918.83 22018.52 21772.11 21826.42
3/12/2014 21793.32 21965.95 21768.14 21856.22
3/13/2014 21736.61 21991.36 21720.13 21774.61
3/14/2014 21648.05 21853.32 21573.48 21809.8
3/18/2014 21849.65 22040.72 21785.38 21832.61
3/19/2014 21872.68 21895.83 21782.01 21832.86
3/20/2014 21797.61 21853.25 21704.66 21740.09
3/21/2014 21823.52 21870.11 21729.9 21753.75
3/22/2014 21752.44 21778.92 21725.52 21755.32
3/24/2014 21827.5 22074.34 21827.5 22055.48
3/25/2014 21948.31 22079.96 21916.87 22055.21
3/26/2014 22134.71 22172.2 22020.58 22095.3
3/27/2014 22116.23 22307.74 22094.29 22214.37
3/28/2014 22273.44 22363.97 22185.11 22339.97
3/31/2014 22423.14 22467.21 22253.78 22386.27
4/1/2014 22455.23 22485.77 22295.65 22446.44
4/2/2014 22550.58 22592.1 22473.46 22551.49
4/3/2014 22598.19 22620.65 22369.28 22509.07
4/4/2014 22522.46 22525.21 22339.4 22359.5
4/7/2014 22355.56 22481.62 22197.51 22343.45
4/9/2014 22389.21 22740.04 22379.95 22702.34
4/10/2014 22729.46 22792.49 22644.43 22715.33
4/11/2014 22642.05 22679.18 22526.89 22628.96
4/15/2014 22698.09 22737.31 22416.24 22484.93
4/16/2014 22486.73 22533.61 22247.39 22277.23
4/17/2014 22327.76 22648.69 22312.19 22628.84
4/21/2014 22644.75 22795.58 22636.75 22764.83
4/22/2014 22771.24 22853.03 22727.63 22758.37
4/23/2014 22783.65 22912.52 22780.13 22876.54
4/25/2014 22892.5 22939.31 22656.64 22688.07
4/28/2014 22717.59 22721.36 22597.19 22631.61
4/29/2014 22654.28 22681.89 22443.56 22466.19
4/30/2014 22517.63 22680.46 22284.96 22417.8
5/2/2014 22493.59 22575.62 22386.95 22403.89
5/5/2014 22412.8 22592.03 22354.45 22445.12
5/6/2014 22512.23 22602.71 22475.65 22508.42
5/7/2014 22488.96 22532.82 22286.26 22323.9
5/8/2014 22382.14 22443.13 22277.04 22344.04
5/9/2014 22374.98 23048.49 22317.18 22994.23
5/12/2014 23031.11 23572.88 23008.65 23551
5/13/2014 23729.78 24068.94 23729.25 23871.23
5/14/2014 23897.88 23964.67 23753.36 23815.12
5/15/2014 23809.42 23971.78 23742.75 23905.6
5/16/2014 24271.54 25375.63 23873.16 24121.74
5/19/2014 24340.32 24448.47 24107.99 24363.05
5/20/2014 24555.31 24587.16 24299.53 24376.88
5/21/2014 24404.48 24419.54 24156.47 24298.02
5/22/2014 24415.42 24524.76 24326.48 24374.4
5/23/2014 24535.14 24745.86 24470.78 24693.35
5/26/2014 24913.89 25175.22 24433.9 24716.88
5/27/2014 24748.1 24777.31 24422.33 24549.51
5/28/2014 24591.61 24643.33 24488.81 24556.09
5/29/2014 24523.13 24528.2 24206.5 24234.15
5/30/2014 24300.99 24353.59 24163.62 24217.34
6/2/2014 24368.96 24709.09 24270.2 24684.85
6/3/2014 24729.22 24892.06 24626.97 24858.59
6/4/2014 24909.03 24925.9 24773.93 24805.83
6/5/2014 24828.38 25044.06 24644.88 25019.51
6/6/2014 25204.95 25419.14 25129.76 25396.46
6/9/2014 25543.6 25644.77 25496.84 25580.21
6/10/2014 25706.35 25711.11 25347.33 25583.69
6/11/2014 25650.62 25725.12 25400.15 25473.89
6/12/2014 25597.21 25611.32 25409.69 25576.21
6/13/2014 25677.05 25688.31 25171.61 25228.17
6/16/2014 25239.5 25268.41 25063.93 25190.48
6/17/2014 25189.46 25545.88 25104.5 25521.19
6/18/2014 25565.19 25609.28 25114.3 25246.25
6/19/2014 25327.09 25425.85 25069.66 25201.8
6/20/2014 25237.54 25276.31 25056.18 25105.51
6/23/2014 25108.09 25197.5 24878.66 25031.32
6/24/2014 25115.83 25414.69 25115.83 25368.9
6/25/2014 25421.49 25427.8 25274.39 25313.74
6/26/2014 25217.69 25309.33 25021.23 25062.67
6/27/2014 25132.08 25209.61 25032.94 25099.92
6/30/2014 25179.55 25460.96 25179.55 25413.78
7/1/2014 25469.94 25571.9 25466.77 25516.35
7/2/2014 25660.57 25864.53 25660.16 25841.21
7/3/2014 25875.75 25999.08 25793.7 25823.75
7/4/2014 25844.8 25981.51 25659.33 25962.06
7/7/2014 26039.67 26123.55 25992.73 26100.08
7/8/2014 26166.92 26190.44 25495.04 25582.11
7/9/2014 25615.28 25683.97 25364.77 25444.81
7/10/2014 25513.74 25920.46 25117 25372.75
7/11/2014 25488.86 25548.33 24978.33 25024.35
7/14/2014 25093.16 25095.76 24892 25006.98
7/15/2014 25100.9 25254.48 25020.32 25228.65
7/16/2014 25322.17 25602.78 25246.75 25549.72
7/17/2014 25540.92 25613.03 25494.46 25561.16
7/18/2014 25558.48 25713.4 25441.24 25641.56
7/21/2014 25776.54 25861.15 25677.71 25715.17
7/22/2014 25784.48 26050.38 25780.39 26025.8
7/23/2014 26130.26 26188.64 26000.4 26147.33
7/24/2014 26188.5 26292.66 26077.7 26271.85
7/25/2014 26257.14 26300.17 26007.31 26126.75
7/28/2014 26173.47 26181.83 25900.25 25991.23
7/30/2014 26005.14 26113.48 25850.04 26087.42
7/31/2014 26105.89 26118.88 25853.69 25894.97
 8/1/2014 25753.92 25862.68 25459.13 25480.84
8/4/2014 25631.68 25754.42 25531.38 25723.16
8/5/2014 25817.84 25928.32 25562.36 25908.01
8/6/2014 25892.55 25901.68 25621.85 25665.27
8/7/2014 25668.71 25778.05 25526.05 25589.01
8/8/2014 25406.87 25406.87 25232.82 25329.14
8/11/2014 25476.87 25553.44 25437.05 25519.24
8/12/2014 25703.78 25904.98 25645.79 25880.77
8/13/2014 25861.47 25972.62 25791.79 25918.95
8/14/2014 25948.3 26135 25945.35 26103.23
8/18/2014 26123.69 26413.11 26075.28 26390.96
8/19/2014 26482.56 26530.67 26387.84 26420.67
8/20/2014 26496.29 26504.52 26277.61 26314.29
8/21/2014 26322.66 26464.8 26262.52 26360.11
8/22/2014 26419.53 26508.27 26383.16 26419.55
8/25/2014 26490.31 26630.74 26401.64 26437.02
8/26/2014 26349.87 26481.97 26314.89 26442.81
8/27/2014 26553.24 26599.12 26492.5 26560.15
8/28/2014 26620.18 26674.38 26573.69 26638.11
9/1/2014 26733.18 26900.3 26732.39 26867.55
9/2/2014 26888.21 27082.85 26886.22 27019.39
9/3/2014 27128.06 27225.85 27067.02 27139.94
9/4/2014 27164.95 27169.12 26972.39 27085.93
9/5/2014 27127.26 27178.8 26920.56 27026.7
9/8/2014 27145.12 27354.99 27144.56 27319.85
9/9/2014 27316.43 27328.27 27177.09 27265.32
9/10/2014 27230.94 27251.44 27018.11 27057.41
9/11/2014 27143.22 27150.78 26904.5 26995.87
9/12/2014 27048.15 27096.87 26965.91 27061.04
9/15/2014 26998.07 26998.07 26790.91 26816.56
9/16/2014 26854.9 26861.29 26464.03 26492.51
9/17/2014 26627.21 26682.64 26511.71 26631.29
9/18/2014 26573.89 27132.2 26503.08 27112.21
9/19/2014 27139.39 27247.17 27047.68 27090.42
9/22/2014 27008.12 27254.8 26918.93 27206.74
9/23/2014 27244.98 27256.87 26744.07 26775.69
9/24/2014 26817.94 26844.7 26560 26744.69
9/25/2014 26808.66 26814.2 26349.55 26468.36
9/26/2014 26429.3 26721.03 26220.49 26626.32
9/29/2014 26694.41 26715.77 26518.01 26597.11
9/30/2014 26610.71 26851.33 26481.31 26630.51
10/1/2014 26681.47 26683.7 26548.22 26567.99
10/7/2014 26487.51 26570.38 26250.24 26271.97
10/8/2014 26229.67 26338.31 26150.09 26246.79
10/9/2014 26394.37 26688.7 26394.21 26637.28
10/10/2014 26551.74 26555.92 26261.61 26297.38
10/13/2014 26275.07 26443.16 26092.69 26384.07
10/14/2014 26537.42 26550.79 26212.01 26349.33
10/16/2014 26260.35 26462.08 25933.98 25999.34
10/17/2014 25950 26248.54 25910.77 26108.53
10/20/2014 26434.16 26517.9 26368.94 26429.85
10/21/2014 26552.45 26615.41 26407 26575.65
10/22/2014 26782.57 26818.33 26712.21 26787.23
10/23/2014 26889.51 26930.23 26827.68 26851.05
10/27/2014 26959.57 26994.96 26726.84 26752.9
10/28/2014 26788.73 26907.14 26764.15 26880.82
10/29/2014 27017.44 27126.3 26971.16 27098.17
10/30/2014 27098.94 27390.6 27088.65 27346.33
10/31/2014 27439.06 27894.32 27438.28 27865.83
11/3/2014 27943.04 27969.82 27785.4 27860.38
11/5/2014 27907.19 28010.39 27857.65 27915.88
11/7/2014 27902.71 27980.93 27739.56 27868.63
11/10/2014 27919.45 28027.96 27764.75 27874.73
11/11/2014 27911.25 27996.92 27790.4 27910.06
11/12/2014 27958.64 28126.48 27958.64 28008.9
11/13/2014 28048.56 28098.74 27822.7 27940.64
11/14/2014 27949.54 28093.23 27912.9 28046.66
11/17/2014 28018.68 28205.71 27921.34 28177.88
11/18/2014 28209.03 28282.85 28119.95 28163.29
11/19/2014 28193.9 28294.01 27963.51 28032.85
11/20/2014 28100.84 28118.53 27915.23 28067.56
11/21/2014 28100.1 28360.66 28038.4 28334.63
11/24/2014 28413.01 28541.96 28394.48 28499.54
11/25/2014 28520.76 28541.22 28217.5 28338.05
11/26/2014 28321.58 28470.15 28261.31 28386.19
11/27/2014 28397.8 28498.3 28307.58 28438.91
11/28/2014 28490.71 28822.37 28483.99 28693.99
12/1/2014 28748.22 28809.64 28538.44 28559.62
12/2/2014 28522.46 28576.39 28386.46 28444.01
12/3/2014 28472.32 28504.65 28370.73 28442.71
12/4/2014 28616.93 28808.78 28448.95 28562.82
12/5/2014 28604.5 28651.75 28409.05 28458.1
12/8/2014 28433 28494.85 28097.12 28119.4
12/9/2014 28134.22 28157.53 27763.82 27797.01
12/10/2014 27711.96 27905.25 27710.03 27831.1
12/11/2014 27796.34 27796.34 27539.47 27602.01
12/12/2014 27598.96 27692.32 27320.05 27350.68
12/15/2014 27136.28 27392.18 27105.04 27319.56
12/16/2014 27181.18 27199.37 26736.23 26781.44
12/17/2014 26724.01 26871.91 26469.42 26710.13
12/18/2014 27053.86 27180.92 26900.57 27126.57
12/19/2014 27292.55 27497.12 27292.14 27371.84
12/22/2014 27479.87 27725.27 27382.32 27701.79
12/23/2014 27733.12 27851.1 27475.13 27506.46
12/24/2014 27530.26 27571.25 27146.52 27208.61
12/26/2014 27215.19 27370.63 27091.38 27241.78
12/29/2014 27266.49 27507.25 27266.49 27395.73
12/30/2014 27478.3 27478.3 27312.29 27403.54
12/31/2014 27358.3 27527.24 27346 27499.42
1/1/2015 27485.77 27545.61 27395.34 27507.54
1/2/2015 27521.28 27937.47 27519.26 27887.9
1/5/2015 27978.43 28064.49 27786.85 27842.32
1/6/2015 27694.23 27698.93 26937.06 26987.46
1/7/2015 26983.43 27051.6 26776.12 26908.82
1/8/2015 27178.77 27316.41 27101.94 27274.71
1/9/2015 27404.19 27507.67 27119.63 27458.38
1/12/2015 27523.86 27620.66 27323.74 27585.27
1/13/2015 27611.56 27670.19 27324.58 27425.73
1/14/2015 27432.14 27512.8 27203.25 27346.82
1/15/2015 27831.16 28194.61 27703.7 28075.55
1/16/2015 28056.61 28176.1 27945.31 28121.89
1/19/2015 28249.84 28334.06 28197.36 28262.01
1/20/2015 28324.85 28829.29 28324.85 28784.67
1/21/2015 28843.09 28958.1 28792.57 28888.86
1/22/2015 28957.79 29060.41 28892.23 29006.02
1/23/2015 29189.45 29408.73 29165.56 29278.84
1/27/2015 29451.65 29618.59 29286.09 29571.04
1/28/2015 29565.72 29786.32 29417.67 29559.18
1/29/2015 29516.49 29740.63 29378.3 29681.77
1/30/2015 29801.6 29844.16 29070.48 29182.95
2/2/2015 29143.63 29268.13 28958.52 29122.27
2/3/2015 29217.4 29253.06 28900.41 29000.14
2/4/2015 29129.85 29133.62 28824.68 28883.11
2/5/2015 28912.38 29277.83 28753.29 28850.97
2/6/2015 28892.21 28922.85 28647.14 28717.91
2/9/2015 28566.5 28566.5 28183.32 28227.39
2/10/2015 28122.48 28633.72 28044.49 28355.62
2/11/2015 28450.26 28618.91 28424.39 28533.97
2/12/2015 28650.25 28838.52 28406.25 28805.1
2/13/2015 28888.99 29154.67 28835.7 29094.93
2/16/2015 29170.77 29325.35 29083.4 29135.88
2/18/2015 29136.07 29411.32 29126.91 29320.26
2/19/2015 29434.91 29522.86 29108.15 29462.27
2/20/2015 29446.21 29462.09 29178.26 29231.41
2/23/2015 29316.58 29362.96 28913.16 28975.11
2/24/2015 29016.55 29130.67 28875.94 29004.66
2/25/2015 29115.32 29269.83 28967.61 29007.99
2/26/2015 29051.9 29069.13 28693.82 28746.65
2/27/2015 28865.12 29254.02 28837.06 29220.12
2/28/2015 29411.33 29560.32 28882.02 29361.5
3/2/2015 29533.42 29576.32 29259.77 29459.14
3/3/2015 29500.19 29636.86 29364.87 29593.73
3/4/2015 29937.27 30024.74 29289.05 29380.73
3/5/2015 29436.77 29518.32 29162.47 29448.95
3/9/2015 29316.54 29321.06 28799.76 28844.78
3/10/2015 28924.06 28949.11 28584.49 28709.87
3/11/2015 28725.75 28843.23 28608.18 28659.17
3/12/2015 28798.61 28971.01 28772.71 28930.41
3/13/2015 29134.93 29183.76 28448.48 28503.3
3/16/2015 28546.31 28581.82 28384.09 28437.71
3/17/2015 28595 28784.35 28435.45 28736.38
3/18/2015 28766.87 28806.97 28546.76 28622.12
3/19/2015 28805.22 28978.74 28411.7 28469.67
3/20/2015 28465.44 28484.36 28209.66 28261.08
3/23/2015 28317.29 28385.14 28163.9 28192.02
3/24/2015 28209.33 28455.32 28130.09 28161.72
3/25/2015 28216.09 28249.6 28031.42 28111.83
3/26/2015 27937.62 27997.14 27384.87 27457.58
3/27/2015 27649.78 27694.41 27248.45 27458.64
3/30/2015 27655.79 28017.97 27624.76 27975.86
3/31/2015 28069.85 28180.64 27868.21 27957.49
4/1/2015 27954.86 28298.34 27889.02 28260.14
4/6/2015 28351.94 28530.81 28221.99 28504.46
4/7/2015 28582.33 28641.08 28274.36 28516.59
4/8/2015 28601.49 28763.06 28566.61 28707.75
4/9/2015 28858.42 28906.71 28622.44 28885.21
4/10/2015 28889.27 28907.81 28756.75 28879.38
4/13/2015 28955.13 29072.51 28843.94 29044.44
4/15/2015 29087.25 29094.61 28721.63 28799.69
4/16/2015 28876.23 28876.23 28497.7 28666.04
4/17/2015 28682.97 28696.19 28403.76 28442.1
4/20/2015 28525.65 28539.46 27802.37 27886.21
4/21/2015 27860.51 27976.93 27598.21 27676.04
4/22/2015 27756.68 27947.26 27385.48 27890.13
4/23/2015 27977.27 28087.78 27621.18 27735.02
4/24/2015 27804.58 27829.11 27344.7 27437.94
4/27/2015 27565.49 27567.28 27141.55 27176.99
4/28/2015 27215.61 27482.14 27073.25 27396.38
4/29/2015 27395.71 27438.96 27176.54 27225.93
4/30/2015 27242.05 27242.05 26897.54 27011.31
 5/4/2015 27204.63 27537.85 27159.45 27490.59
5/5/2015 27561.32 27603.71 27338.23 27440.14
5/6/2015 27473.36 27501.15 26677.64 26717.37
5/7/2015 26721.34 26850.37 26423.99 26599.11
5/8/2015 26814.38 27196.28 26814.38 27105.39
5/11/2015 27249.42 27544.24 27231.28 27507.3
5/12/2015 27502.91 27502.91 26837.39 26877.48
5/13/2015 27023.71 27299.8 26750.01 27251.1
5/14/2015 27290.17 27293.99 26948.62 27206.06
5/15/2015 27233.9 27379.57 27159.76 27324
5/18/2015 27416.97 27725.97 27370.28 27687.3
5/19/2015 27663.08 27872.23 27574.07 27645.53
5/20/2015 27749.3 27903.01 27743.99 27837.21
5/21/2015 27885.36 27911.44 27712.73 27809.35
5/22/2015 27849.54 28071.16 27828.61 27957.5
5/25/2015 27893.25 27903.29 27614.32 27643.88
5/26/2015 27633.66 27675.94 27473.54 27531.41
5/27/2015 27447.4 27595.8 27363.72 27564.66
5/28/2015 27619.31 27666.37 27354.35 27506.71
5/29/2015 27553.03 27888.32 27467.23 27828.44
6/1/2015 27770.79 27959.43 27737.58 27848.99
6/2/2015 27890.73 27902.53 27146.68 27188.38
6/3/2015 27230.68 27276.22 26698.26 26837.2
6/4/2015 26940.64 26948.84 26551.97 26813.42
6/5/2015 26819.82 27014.42 26718.44 26768.49
6/8/2015 26814.31 26827.06 26472.87 26523.09
6/9/2015 26510.29 26604.65 26438.32 26481.25
6/10/2015 26517.32 26934.74 26493.29 26840.5
6/11/2015 26959.98 27000.14 26348.93 26370.98
6/12/2015 26340.32 26489.58 26307.07 26425.3
6/15/2015 26498.67 26728.6 26307.84 26586.55
6/16/2015 26586.86 26731.35 26379.93 26686.51
6/17/2015 26815.41 26983.48 26728.89 26832.66
6/18/2015 26916.99 27175.39 26910.26 27115.83
6/19/2015 27207.76 27404.6 27202.38 27316.17
6/22/2015 27427.19 27782.31 27417.03 27730.21
6/23/2015 27760.11 27882.66 27666.59 27804.37
6/24/2015 27852.32 27948.24 27647.29 27729.67
6/25/2015 27660.22 27968.75 27635.76 27895.97
6/26/2015 27880.72 27921.86 27675.16 27811.84
6/29/2015 27451.07 27695.32 27209.19 27645.15
6/30/2015 27627.39 27814.53 27570.95 27780.83
7/1/2015 27823.65 28099.25 27799.91 28020.87
7/2/2015 28100.38 28115.96 27906.35 27945.8
7/3/2015 27973.12 28135.43 27897.45 28092.79
 7/6/2015 27857.2 28235.31 27774.8 28208.76
7/7/2015 28220.11 28335.23 28084.36 28171.69
7/8/2015 28031.45 28031.45 27635.72 27687.72
7/9/2015 27681.49 27798.13 27540.6 27573.66
7/10/2015 27705.36 27729.46 27530.9 27661.4
7/13/2015 27739.32 28005.17 27635.06 27961.19
7/14/2015 27986.92 28018.59 27853.96 27932.9
7/15/2015 28022.14 28218.37 27986.48 28198.29
7/16/2015 28259.7 28478.43 28245.81 28446.12
7/17/2015 28480.92 28576.32 28417.46 28463.31
7/20/2015 28544.28 28549.13 28319.83 28420.12
7/21/2015 28381.82 28518.06 28138.3 28182.14
7/22/2015 28159.42 28546.42 28070.91 28504.93
7/23/2015 28540.97 28578.33 28315.37 28370.84
7/24/2015 28390.5 28402.64 28083.76 28112.31
7/27/2015 28117.65 28117.65 27529.57 27561.38
7/28/2015 27630.21 27676.65 27416.39 27459.23
7/29/2015 27540.46 27609.29 27470.09 27563.43
7/30/2015 27685.82 27854.46 27649.97 27705.35
7/31/2015 27814.51 28161.17 27814.51 28114.56
8/3/2015 28089.09 28263.35 28071.37 28187.06
8/4/2015 28225.04 28264.72 27866.12 28071.93
8/5/2015 28138.04 28315.71 28135.68 28223.08
8/6/2015 28291.88 28359.96 28163.69 28298.13
8/7/2015 28327.11 28335.67 28193.93 28236.39
8/10/2015 28250.78 28417.59 28017.85 28101.72
8/11/2015 28193.26 28205.12 27825.83 27866.09
8/12/2015 27880.76 27883.33 27479.43 27512.26
8/13/2015 27635.25 27791.1 27496.29 27549.53
8/14/2015 27668.06 28100.64 27643.2 28067.31
8/17/2015 28093.54 28095.97 27739.13 27878.27
8/18/2015 27949.13 28040.73 27747.4 27831.54
8/19/2015 27851.81 28021.39 27721.25 27931.64
8/20/2015 27959.19 27964.6 27564.16 27607.82
8/21/2015 27440.1 27442.82 27131.44 27366.07
8/24/2015 26730.4 26730.4 25624.72 25741.56
8/25/2015 25916.26 26124.83 25298.42 26032.38
8/26/2015 26063.27 26156.61 25657.56 25714.66
8/27/2015 26137.03 26302.77 25943.75 26231.19
8/28/2015 26542.84 26687.33 26270.17 26392.38
8/31/2015 26469.42 26504.73 26215.16 26283.09
9/1/2015 26127.04 26141.07 25579.88 25696.44
9/2/2015 25891.95 25939.37 25395.09 25453.56
9/3/2015 25614.69 25835.41 25555.77 25764.78
9/4/2015 25772.58 25775.38 25119.06 25201.9
 9/7/2015 25302.98 25387.32 24851.77 24893.81
9/8/2015 24972.01 25411 24833.54 25317.87
9/9/2015 25682.87 25820.56 25553.61 25719.58
9/10/2015 25522.96 25733.7 25287.5 25622.17
9/11/2015 25793.77 25875.96 25530.41 25610.21
9/14/2015 25706.87 25891.73 25531.07 25856.7
9/15/2015 25908.34 25909.83 25649.37 25705.93
9/16/2015 25884.05 26006.75 25816.5 25963.97
9/18/2015 26130.36 26471.82 26130.36 26218.91
9/21/2015 26107.98 26233.46 25972.54 26192.98
9/22/2015 26274.37 26339.1 25571.34 25651.84
9/23/2015 25526.53 25934.02 25386.48 25822.99
9/24/2015 25798.05 25949.9 25670.96 25863.5
9/28/2015 25922.71 25936.89 25593.56 25616.84
9/29/2015 25496.38 26054.37 25287.33 25778.66
9/30/2015 25986.52 26179.7 25918.21 26154.83
10/1/2015 26344.19 26431.8 26168.71 26220.95
10/5/2015 26379.42 26822.42 26375.31 26785.55
10/6/2015 26976.66 27010.27 26751.25 26932.88
10/7/2015 26966.86 27082.28 26877.51 27035.85
10/8/2015 27116.86 27120.11 26762.36 26845.81
10/9/2015 26974.92 27200.44 26910.59 27079.51
10/12/2015 27242.6 27305.04 26855.75 26904.11
10/13/2015 26874.29 26918.52 26719.1 26846.53
10/14/2015 26760.32 26869.08 26713.28 26779.66
10/15/2015 26842.19 27037.95 26836.77 27010.14
10/16/2015 27062.8 27239.22 26917.12 27214.6
10/19/2015 27305.62 27387.91 27246.79 27364.92
10/20/2015 27402.9 27432.07 27216.4 27306.83
10/21/2015 27312.35 27445.24 27190.55 27287.66
10/23/2015 27466.64 27555.06 27421.71 27470.81
10/26/2015 27575.04 27618.14 27318.2 27361.96
10/27/2015 27291.06 27296.3 27209.52 27253.44
10/28/2015 27131.71 27163.98 26919.96 27039.76
10/29/2015 27083.7 27099.11 26794.1 26838.14
10/30/2015 26878.48 26942.29 26585.2 26656.83
11/2/2015 26641.69 26824.3 26378.26 26559.15
11/3/2015 26660.71 26732.24 26514.48 26590.59
11/4/2015 26704.02 26800.06 26510.31 26552.92
11/5/2015 26557.8 26557.8 26243.2 26304.2
11/6/2015 26284.01 26438.86 26190.18 26265.24
11/9/2015 25809 26193.17 25656.9 26121.4
11/10/2015 26094.09 26094.09 25709.23 25743.26
11/11/2015 25934.9 25944.93 25853.42 25866.95
11/13/2015 25724.09 25724.09 25540.73 25610.53
11/16/2015 25580.15 25866.42 25451.42 25760.1
11/17/2015 25897.88 25948.2 25732.79 25864.47
11/18/2015 25837.71 25890.36 25453.32 25482.52
11/19/2015 25640.34 25884.52 25603.1 25841.92
11/20/2015 25856.13 26058.76 25769.81 25868.49
11/23/2015 25945.14 25958.04 25747.01 25819.34
11/24/2015 25785.61 25901.56 25703.86 25775.74
11/26/2015 25769.81 26016.04 25769.81 25958.63
11/27/2015 26003.2 26184.65 25937.32 26128.2
11/30/2015 26142.53 26231.06 26089.13 26145.67
12/1/2015 26201.27 26246.02 26121.52 26169.41
12/2/2015 26239.39 26256.42 26041.68 26117.85
12/3/2015 26123.86 26123.86 25857.35 25886.62
12/4/2015 25810.06 25810.06 25623.71 25638.11
12/7/2015 25746.03 25785.53 25477.69 25530.11
12/8/2015 25488.42 25542.47 25256.79 25310.33
12/9/2015 25299.34 25316.95 25012.22 25036.05
12/10/2015 25136.71 25289.58 25034.14 25252.32
12/11/2015 25281.77 25316.14 24930.43 25044.43
12/14/2015 24935.6 25194.15 24867.73 25150.35
12/15/2015 25186.68 25342.78 25075.54 25320.44
12/16/2015 25402.47 25572.9 25372.47 25494.37
12/17/2015 25596.63 25831.31 25448.32 25803.78
12/18/2015 25764.67 25789.51 25481.51 25519.22
12/21/2015 25425.32 25757.84 25413.54 25735.9
12/22/2015 25731.07 25787.21 25485.17 25590.65
12/23/2015 25697.66 25875.27 25689.7 25850.3
12/24/2015 25893.84 25922.47 25763.4 25838.71
12/28/2015 25858.52 26073.41 25856.86 26034.13
12/29/2015 26075.68 26133.78 25994.45 26079.48
12/30/2015 26123.87 26130.2 25939.25 25960.03
12/31/2015 25980.86 26147.63 25941.91 26117.54
1/1/2016 26101.5 26197.27 26008.2 26160.9
1/4/2016 26116.52 26116.52 25596.57 25623.35
1/5/2016 25744.7 25766.76 25513.75 25580.34
1/6/2016 25628.23 25632.57 25357.7 25406.33
1/7/2016 25224.7 25230.35 24825.7 24851.83
1/8/2016 24969.02 25083.55 24887.22 24934.33
1/11/2016 24787.11 24961.88 24598.9 24825.04
1/12/2016 24862.93 24882.3 24597.11 24682.03
1/13/2016 24804.64 24956.54 24387.69 24854.11
1/14/2016 24606.2 25018.46 24473.22 24772.97
1/15/2016 24881.76 24912.64 24421.53 24455.04
1/18/2016 24400.78 24524.85 24141.99 24188.37
1/19/2016 24257.28 24563.34 24247.23 24479.84
1/20/2016 24325.77 24325.77 23839.76 24062.04
1/21/2016 24194.75 24351.83 23862 23962.21
1/22/2016 24122.06 24472.88 24120.04 24435.66
1/25/2016 24540.97 24650.57 24433.67 24485.95
1/27/2016 24643.13 24645.7 24458.13 24492.39
1/28/2016 24481.86 24587.2 24400.52 24469.57
1/29/2016 24347.31 24911.9 24340.06 24870.69
2/1/2016 24982.22 25002.32 24788.58 24824.83
2/2/2016 24868.21 24928.75 24460.53 24539
2/3/2016 24393.59 24409.26 24187.54 24223.32
2/4/2016 24386.45 24514.01 24224.74 24338.43
2/5/2016 24360.36 24672.9 24345.79 24616.97
2/8/2016 24637.41 24698.95 24196.84 24287.42
2/9/2016 24076.85 24111.19 23919.47 24020.98
2/10/2016 23938.32 23938.32 23636.72 23758.9
2/11/2016 23758.46 23758.46 22909.12 22951.83
2/12/2016 23060.39 23161.15 22600.39 22986.12
2/15/2016 23223.43 23622.64 23197.67 23554.12
2/16/2016 23688.61 23692.08 23164.54 23191.97
2/17/2016 23237.23 23434.91 22920.84 23381.87
2/18/2016 23536.47 23735.35 23448.21 23649.22
2/19/2016 23640.32 23774.48 23508.36 23709.15
2/22/2016 23783.47 23855.04 23674.86 23788.79
2/23/2016 23850.41 23851.51 23361.94 23410.18
2/24/2016 23332.94 23338.89 23057.45 23088.93
2/25/2016 23105.16 23142.96 22948.1 22976
2/26/2016 23141.08 23227.91 23021.94 23154.3
2/29/2016 23238.5 23343.22 22494.61 23002
3/1/2016 23153.32 23821.49 23133.18 23779.35
3/2/2016 24044.96 24280.42 24043.89 24242.98
3/3/2016 24386.67 24640.51 24383.28 24606.99
3/4/2016 24704.59 24719.05 24531.8 24646.48
3/8/2016 24655.19 24793.62 24509.21 24659.23
3/9/2016 24527.27 24820.76 24451.6 24793.96
3/10/2016 24815.7 24817.48 24471.39 24623.34
3/11/2016 24620.39 24817.8 24552.26 24717.99
3/14/2016 24801.7 24960.51 24734.04 24804.28
3/15/2016 24832.04 24840.77 24517.28 24551.17
3/16/2016 24537.61 24706.85 24354.55 24682.48
3/17/2016 24852.18 24948.3 24576.52 24677.37
3/18/2016 24729.41 24986.94 24681.64 24952.74
3/21/2016 25007.56 25327.45 24988.27 25285.37
3/22/2016 25331.01 25381.33 25083.7 25330.49
3/23/2016 25322.1 25367.81 25156.82 25337.56
3/28/2016 25417.11 25432.94 24895.49 24966.4
3/29/2016 24957.24 25079.35 24835.56 24900.46
3/30/2016 25062.06 25358.84 25055.42 25338.58
3/31/2016 25364.75 25479.62 25223.22 25341.86
4/1/2016 25301.7 25354.94 25119.35 25269.64
4/4/2016 25333.98 25424.15 25223.49 25399.65
4/5/2016 25372.44 25372.44 24837.51 24883.59
4/6/2016 24978.86 25000.65 24834.16 24900.63
4/7/2016 24998.79 25013.13 24647.48 24685.42
4/8/2016 24665.8 24736.03 24608.51 24673.84
4/11/2016 24789.4 25049.92 24523.2 25022.16
4/12/2016 25056.47 25180.02 24996.44 25145.59
4/13/2016 25358.42 25671.5 25358.42 25626.75
4/18/2016 25833.16 25870.03 25634.12 25816.36
4/20/2016 25942.34 25956.34 25716.81 25844.18
4/21/2016 25979.68 26080.07 25783.12 25880.38
4/22/2016 25892.49 25922.02 25771.88 25838.14
4/25/2016 25891.03 25891.03 25585.93 25678.93
4/26/2016 25604.92 26055 25549.05 26007.3
4/27/2016 25956.42 26092.93 25885.24 26064.12
4/28/2016 26078.28 26100.54 25561.17 25603.1
4/29/2016 25612.91 25755.43 25424.03 25606.62
5/2/2016 25565.44 25565.44 25341.14 25436.97
5/3/2016 25500.14 25705.96 25192.94 25229.7
5/4/2016 25210.87 25245.7 25061.04 25101.73
5/5/2016 25187.66 25394.1 25162.94 25262.21
5/6/2016 25223.67 25260.48 25057.93 25228.5
5/9/2016 25321.83 25709.68 25302.86 25688.86
5/10/2016 25682.98 25809.93 25614.24 25772.53
5/11/2016 25548.97 25762.49 25409.24 25597.02
5/12/2016 25684.6 25827.03 25620.27 25790.22
5/13/2016 25739.94 25743.69 25400.27 25489.57
5/16/2016 25528.8 25688.46 25351.62 25653.23
5/17/2016 25756.14 25927.31 25733.76 25773.61
5/18/2016 25671.48 25747 25503.4 25704.61
5/19/2016 25713.84 25714.56 25351.99 25399.72
5/20/2016 25428.42 25506.06 25251.9 25301.9
5/23/2016 25447.72 25519.26 25207.78 25230.36
5/24/2016 25256.97 25340.47 25181.47 25305.47
5/25/2016 25432.1 25897.87 25430.59 25881.17
5/26/2016 26008.25 26398.94 25941.51 26366.68
5/27/2016 26415.93 26677.43 26405.28 26653.6
5/30/2016 26694.75 26794.96 26623.33 26725.6
5/31/2016 26817.75 26837.2 26561.58 26667.96
6/1/2016 26684.46 26857.25 26671.86 26713.93
6/2/2016 26694.28 26885.16 26641.02 26843.14
 6/3/2016 26919.23 27008.14 26792.07 26843.03
6/6/2016 26897.84 26901.42 26729.54 26777.45
6/7/2016 26833.54 27082.63 26829.53 27009.67
6/8/2016 27085.24 27105.41 26973.71 27020.66
6/9/2016 26994.48 26994.91 26692.35 26763.46
6/10/2016 26742.26 26972.06 26620.5 26635.75
6/13/2016 26468.27 26468.27 26262.27 26396.77
6/14/2016 26482.5 26485.45 26264.81 26395.71
6/15/2016 26500.79 26752.59 26446.59 26726.34
6/16/2016 26686.03 26686.03 26314.91 26525.46
6/17/2016 26653.85 26730.55 26538.51 26625.91
6/20/2016 26497.11 26885.49 26447.88 26866.92
6/21/2016 26907.42 26925.64 26754.6 26812.78
6/22/2016 26791.68 26887.29 26617.45 26765.65
6/23/2016 26753.2 27060.98 26736.52 27002.22
6/24/2016 26367.48 26435.85 25911.33 26397.71
6/27/2016 26347.81 26493.51 26262.72 26402.96
6/28/2016 26410.66 26583.33 26378.46 26524.55
6/29/2016 26627.15 26776.17 26606.31 26740.39
6/30/2016 26926.17 27069.23 26872.59 26999.72
7/1/2016 27064.33 27243.36 27061.4 27144.91
7/4/2016 27314.44 27385.66 27251.06 27278.76
7/5/2016 27340.72 27348.66 27127.3 27166.87
7/7/2016 27209.97 27288.22 27146.95 27201.49
7/8/2016 27292.2 27294.82 27034.14 27126.9
7/11/2016 27358.23 27647.48 27358.23 27626.69
7/12/2016 27667.81 27828.74 27667.81 27808.14
7/13/2016 27912.14 27928.76 27752.14 27815.18
7/14/2016 27857.8 27967.77 27763.15 27942.11
7/15/2016 27966.14 28048.7 27735.87 27836.5
7/18/2016 27920.66 28013.5 27697.69 27746.66
7/19/2016 27790.05 27826.69 27637.98 27787.62
7/20/2016 27775.7 27935.18 27759.71 27915.89
7/21/2016 27980.07 27988.76 27687.54 27710.52
7/22/2016 27721.72 27832.45 27646.21 27803.24
7/25/2016 27753.96 28110.37 27736.51 28095.34
7/26/2016 28121.37 28149.53 27927.13 27976.52
7/27/2016 27976.14 28210.88 27899.93 28024.33
7/28/2016 28108.78 28240.2 28064.9 28208.62
7/29/2016 28232.87 28233.47 28037.87 28051.86
8/1/2016 28083.08 28284.85 27873.53 28003.12
8/2/2016 28069.12 28175.22 27943.91 27981.71
8/3/2016 28008.52 28015.43 27647.14 27697.51
8/4/2016 27899.88 27921.91 27627.97 27714.37
8/5/2016 27810.55 28110.37 27795.74 28078.35
 8/8/2016 28181.92 28226.38 28128.06 28182.57
8/9/2016 28289.22 28289.96 27956.77 28085.16
8/10/2016 28133.36 28143.28 27736.62 27774.88
8/11/2016 27805.94 27902.39 27697.33 27859.6
8/12/2016 27919.95 28203.27 27900.91 28152.4
8/16/2016 28190.04 28199.1 27942.65 28064.61
8/17/2016 28061.79 28174.3 27960.14 28005.37
8/18/2016 28077.64 28214.17 28077 28123.44
8/19/2016 28167.66 28212.3 28026.12 28077
8/22/2016 28088.07 28143.28 27918.05 27985.54
8/23/2016 28012.56 28028.98 27854.43 27990.21
8/24/2016 28065.25 28108.39 27959.87 28059.94
8/25/2016 28103.6 28154.21 27803.24 27835.91
8/26/2016 27882.75 27935.88 27696.99 27782.25
8/29/2016 27827.26 27952.85 27698.71 27902.66
8/30/2016 28012.46 28478.02 28010.66 28343.01
8/31/2016 28372.25 28532.25 28363.1 28452.17
9/1/2016 28459.09 28548.85 28386.61 28423.48
9/2/2016 28498.72 28581.58 28427.63 28532.11
9/6/2016 28631.27 29013.4 28631.27 28978.02
9/7/2016 29035.67 29067.84 28911.31 28926.36
9/8/2016 28929.46 29077.28 28854.56 29045.28
9/9/2016 29062.9 29062.9 28755.08 28797.25
9/12/2016 28481.09 28481.11 28251.31 28353.54
9/14/2016 28345.49 28416.41 28259.38 28372.23
9/15/2016 28398.33 28454.02 28311.11 28412.89
9/16/2016 28520.3 28778.64 28494.59 28599.03
9/19/2016 28626.6 28714.77 28552.55 28634.5
9/20/2016 28690.66 28698.81 28480.53 28523.2
9/21/2016 28554.38 28689.36 28462.33 28507.42
9/22/2016 28766.94 28871.92 28693.07 28773.13
9/23/2016 28810.32 28825.09 28627.38 28668.22
9/26/2016 28630.92 28630.92 28272.03 28294.28
9/27/2016 28373.02 28432.74 28179.34 28223.7
9/28/2016 28198.88 28378.56 28198.3 28292.81
9/29/2016 28423.14 28475.57 27719.92 27827.53
9/30/2016 27807.82 27955.21 27716.78 27865.96
10/3/2016 27997.29 28273.02 27919.89 28243.29
10/4/2016 28377.64 28404.7 28242.25 28334.55
10/5/2016 28425.74 28477.65 28188.9 28220.98
10/6/2016 28298.35 28328.56 28031.22 28106.21
10/7/2016 28129.22 28155.68 27964.91 28061.14
10/10/2016 28144.28 28216.64 28068.32 28082.34
10/13/2016 28042.62 28042.62 27563.84 27643.11
10/14/2016 27712.22 27763.54 27548.18 27673.6
10/17/2016 27776.14 27803.21 27488.3 27529.97
10/18/2016 27656.89 28064.39 27652.76 28050.88
10/19/2016 28112.36 28131.07 27926.17 27984.37
10/20/2016 28031.57 28212.5 28031.57 28129.84
10/21/2016 28163.41 28163.41 27957.92 28077.18
10/24/2016 28156.59 28256.65 28075.95 28179.08
10/25/2016 28159.09 28211.41 28013.69 28091.42
10/26/2016 28050.55 28050.55 27759.56 27836.51
10/27/2016 27808.63 27958.13 27665.6 27915.9
10/28/2016 27983.14 28000.14 27789.84 27941.51
10/30/2016 28066.32 28095.71 27890.14 27930.21
11/1/2016 27966.18 28029.8 27845.63 27876.61
11/2/2016 27679.32 27679.32 27500.81 27527.22
11/3/2016 27518.06 27600.74 27399.26 27430.28
11/4/2016 27465.55 27498.91 27193.61 27274.15
11/7/2016 27552.27 27591.15 27398.72 27458.99
11/8/2016 27537.26 27646.84 27406.76 27591.14
11/9/2016 26251.38 27397.38 25902.45 27252.53
11/10/2016 27605.05 27743.46 27457.05 27517.68
11/11/2016 27344.85 27344.85 26777.18 26818.82
11/15/2016 26809.61 26809.61 26253.63 26304.63
11/16/2016 26508.94 26621.4 26239.21 26298.69
11/17/2016 26304.9 26449.87 26155.4 26227.62
11/18/2016 26270.2 26349.02 26106.78 26150.24
11/21/2016 26246.7 26270.28 25717.93 25765.14
11/22/2016 25928.16 26039.7 25765.51 25960.78
11/23/2016 26101.33 26130.49 25877.16 26051.81
11/24/2016 26049.14 26049.14 25810.97 25860.17
11/25/2016 25953.24 26343.95 25874.45 26316.34
11/28/2016 26303.52 26413.99 26183.22 26350.17
11/29/2016 26408.62 26587.07 26354.66 26394.01
11/30/2016 26441.02 26680.55 26395.5 26652.81
12/1/2016 26756.66 26769.32 26540.82 26559.92
12/2/2016 26437.37 26463.06 26182.93 26230.66
12/5/2016 26253.48 26390.8 26125.35 26349.1
12/6/2016 26403.62 26502.43 26356.02 26392.76
12/7/2016 26456.21 26540.83 26164.82 26236.87
12/8/2016 26366.52 26733.87 26357.35 26694.28
12/9/2016 26787.14 26803.76 26707.81 26747.18
12/12/2016 26725.31 26725.31 26468.59 26515.24
12/13/2016 26607.65 26724.97 26494.23 26697.82
12/14/2016 26707.91 26736.34 26547.05 26602.84
12/15/2016 26497.71 26737.86 26407.58 26519.07
12/16/2016 26548.67 26594.55 26455.21 26489.56
12/19/2016 26505.66 26505.66 26340.38 26374.7
12/20/2016 26374.59 26435.56 26241.43 26307.98
12/21/2016 26368.88 26396 26213.51 26242.38
12/22/2016 26224.07 26248.45 25940.14 25979.6
12/23/2016 25959.99 26143.19 25872.38 26040.7
12/26/2016 25992.41 26008.57 25753.74 25807.1
12/27/2016 25815.43 26249.03 25803.19 26213.44
12/28/2016 26243.19 26415.05 26191.72 26210.68
12/29/2016 26429.41 26429.63 26166.67 26366.15
12/30/2016 26441.51 26678.6 26406.53 26626.46
1/2/2017 26711.15 26720.98 26447.06 26595.45