#ADDIN?

XAU= XAUFIXPM=
EVENTS:1000 SERVICE:IDN INTERVAL:D
BID
TIMESTAMP CLOSE CLOSE
3/28/2003 331.60 330.75 0.85 1
3/31/2003 337.10 334.85 2.25 1
4/1/2003 334.75 334.35 0.40 1
4/2/2003 329.75 329.30 0.45 1
4/3/2003 325.00 323.70 1.30 1
4/4/2003 325.35 323.80 1.55 1
4/7/2003 322.75 319.90 2.85 1
4/8/2003 322.95 323.40 -0.45 0
4/9/2003 326.60 321.35 5.25 1
4/10/2003 326.15 324.60 1.55 1
4/11/2003 327.80 324.80 3.00 1
4/14/2003 324.65 325.95 -1.30 0
4/15/2003 324.70 325.45 -0.75 0
4/16/2003 326.20 324.10 2.10 1
4/17/2003 326.85 327.00 -0.15 0
4/18/2003 326.75 ### 1
4/21/2003 333.45 ### 1
4/22/2003 332.75 334.90 -2.15 0
4/23/2003 331.00 333.30 -2.30 0
4/24/2003 334.25 333.70 0.55 1
4/25/2003 333.00 333.25 -0.25 0
4/28/2003 333.85 332.60 1.25 1
4/29/2003 334.00 331.40 2.60 1
4/30/2003 339.25 336.75 2.50 1
5/1/2003 341.50 341.20 0.30 1
5/2/2003 340.70 340.50 0.20 1
5/5/2003 341.95 ### 1
5/6/2003 344.00 342.85 1.15 1
5/7/2003 341.75 341.85 -0.10 0
5/8/2003 348.00 346.45 1.55 1
5/9/2003 348.30 347.90 0.40 1
5/12/2003 351.00 351.10 -0.10 0
5/13/2003 349.35 350.40 -1.05 0
5/14/2003 352.25 353.55 -1.30 0
5/15/2003 351.75 354.25 -2.50 0
5/16/2003 354.50 355.00 -0.50 0
5/19/2003 366.00 359.00 7.00 1
5/20/2003 367.75 366.30 1.45 1
5/21/2003 371.25 367.80 3.45 1
5/22/2003 368.00 369.60 -1.60 0
5/23/2003 368.40 370.50 -2.10 0
5/26/2003 370.80 ### 1
5/27/2003 364.75 371.40 -6.65 0
5/28/2003 364.30 359.50 4.80 1
5/29/2003 368.70 363.10 5.60 1
5/30/2003 364.60 361.40 3.20 1
6/2/2003 366.00 364.75 1.25 1
6/3/2003 365.00 365.00 0.00 0
6/4/2003 360.90 364.20 -3.30 0
6/5/2003 367.95 366.75 1.20 1
6/6/2003 363.50 363.00 0.50 1
6/9/2003 361.10 362.75 -1.65 0
6/10/2003 352.00 354.25 -2.25 0
6/11/2003 354.50 354.25 0.25 1
6/12/2003 353.05 352.25 0.80 1
6/13/2003 356.50 353.05 3.45 1
6/16/2003 359.15 358.30 0.85 1
6/17/2003 362.45 362.75 -0.30 0
6/18/2003 357.45 359.75 -2.30 0
6/19/2003 361.75 357.65 4.10 1
6/20/2003 357.00 358.00 -1.00 0
6/23/2003 352.20 355.00 -2.80 0
6/24/2003 347.00 348.25 -1.25 0
6/25/2003 347.15 348.10 -0.95 0
6/26/2003 343.90 343.85 0.05 1
6/27/2003 344.90 345.50 -0.60 0
6/30/2003 346.15 346.00 0.15 1
7/1/2003 350.50 350.20 0.30 1
7/2/2003 351.25 351.50 -0.25 0
7/3/2003 350.90 349.40 1.50 1
7/4/2003 350.60 351.30 -0.70 0
7/7/2003 348.15 348.15 0.00 0
7/8/2003 344.35 347.20 -2.85 0
7/9/2003 344.30 344.15 0.15 1
7/10/2003 345.20 343.40 1.80 1
7/11/2003 344.90 343.70 1.20 1
7/14/2003 347.05 347.50 -0.45 0
7/15/2003 341.90 348.25 -6.35 0
7/16/2003 343.30 343.20 0.10 1
7/17/2003 344.60 342.50 2.10 1
7/18/2003 346.95 344.35 2.60 1
7/21/2003 351.50 350.00 1.50 1
7/22/2003 350.50 352.00 -1.50 0
7/23/2003 359.40 354.75 4.65 1
7/24/2003 361.50 357.30 4.20 1
7/25/2003 362.45 363.00 -0.55 0
7/28/2003 364.50 365.60 -1.10 0
7/29/2003 361.50 363.50 -2.00 0
7/30/2003 356.20 357.75 -1.55 0
7/31/2003 354.75 354.75 0.00 0
8/1/2003 347.60 352.35 -4.75 0
8/4/2003 349.30 347.50 1.80 1
8/5/2003 351.65 348.40 3.25 1
8/6/2003 351.50 352.00 -0.50 0
8/7/2003 352.50 351.60 0.90 1
8/8/2003 356.30 353.95 2.35 1
8/11/2003 361.60 359.15 2.45 1
8/12/2003 358.15 360.10 -1.95 0
8/13/2003 362.40 358.65 3.75 1
8/14/2003 365.50 363.60 1.90 1
8/15/2003 363.20 364.50 -1.30 0
8/18/2003 358.25 360.25 -2.00 0
8/19/2003 361.50 ### 1
8/20/2003 365.90 363.70 2.20 1
8/21/2003 361.00 363.30 -2.30 0
8/22/2003 362.80 358.75 4.05 1
8/25/2003 361.15 358.75 2.40 1
8/26/2003 364.40 360.50 3.90 1
8/27/2003 372.25 371.25 1.00 1
8/28/2003 369.40 369.80 -0.40 0
8/29/2003 375.20 375.60 -0.40 0
9/1/2003 375.50 376.25 -0.75 0
9/2/2003 371.25 373.70 -2.45 0
9/3/2003 373.60 370.00 3.60 1
9/4/2003 373.20 370.75 2.45 1
9/5/2003 376.90 375.80 1.10 1
9/8/2003 375.00 374.65 0.35 1
9/9/2003 382.40 382.25 0.15 1
9/10/2003 380.15 380.00 0.15 1
9/11/2003 380.00 376.30 3.70 1
9/12/2003 374.75 ### 1
9/15/2003 373.80 373.50 0.30 1
9/16/2003 372.90 374.60 -1.70 0
9/17/2003 376.50 374.25 2.25 1
9/18/2003 376.40 378.30 -1.90 0
9/19/2003 381.60 379.75 1.85 1
9/22/2003 386.85 385.50 1.35 1
9/23/2003 384.45 384.60 -0.15 0
9/24/2003 389.10 385.00 4.10 1
 9/25/2003 385.00 390.70 -5.70 0
9/26/2003 380.60 382.70 -2.10 0
9/29/2003 382.00 381.95 0.05 1
9/30/2003 385.00 388.00 -3.00 0
10/1/2003 384.20 383.50 0.70 1
10/2/2003 382.45 382.20 0.25 1
10/3/2003 369.35 384.25 -14.90 0
10/6/2003 372.70 371.30 1.40 1
10/7/2003 376.25 376.10 0.15 1
10/8/2003 374.85 375.25 -0.40 0
10/9/2003 369.75 370.60 -0.85 0
10/10/2003 373.25 372.30 0.95 1
10/13/2003 374.40 370.25 4.15 1
10/14/2003 375.10 373.95 1.15 1
10/15/2003 372.90 373.50 -0.60 0
10/16/2003 371.35 373.40 -2.05 0
10/17/2003 371.30 373.40 -2.10 0
10/20/2003 373.10 373.80 -0.70 0
10/21/2003 381.00 378.20 2.80 1
10/22/2003 385.60 384.75 0.85 1
10/23/2003 384.50 384.50 0.00 0
10/24/2003 388.35 388.25 0.10 1
10/27/2003 387.65 388.25 -0.60 0
10/28/2003 382.60 386.00 -3.40 0
10/29/2003 386.30 384.40 1.90 1
10/30/2003 383.25 385.40 -2.15 0
10/31/2003 384.05 386.50 -2.45 0
11/3/2003 376.75 383.25 -6.50 0
11/4/2003 379.25 383.25 -4.00 0
11/5/2003 381.15 377.90 3.25 1
11/6/2003 379.70 378.75 0.95 1
11/7/2003 382.75 380.25 2.50 1
11/10/2003 386.20 378.95 7.25 1
11/11/2003 387.45 383.50 3.95 1
11/12/2003 393.80 387.80 6.00 1
11/13/2003 394.40 389.70 4.70 1
11/14/2003 397.25 395.40 1.85 1
11/17/2003 390.00 396.70 -6.70 0
11/18/2003 398.25 393.70 4.55 1
11/19/2003 394.50 393.90 0.60 1
11/20/2003 394.30 395.15 -0.85 0
11/21/2003 395.80 394.30 1.50 1
11/24/2003 391.25 395.50 -4.25 0
11/25/2003 391.00 391.90 -0.90 0
11/26/2003 396.25 391.75 4.50 1
11/27/2003 394.95 396.00 -1.05 0
11/28/2003 397.50 395.45 2.05 1
12/1/2003 403.00 398.35 4.65 1
12/2/2003 403.00 400.25 2.75 1
12/3/2003 404.40 401.35 3.05 1
12/4/2003 402.50 401.80 0.70 1
12/5/2003 406.10 402.25 3.85 1
12/8/2003 406.75 402.40 4.35 1
12/9/2003 408.00 406.15 1.85 1
12/10/2003 405.15 407.75 -2.60 0
12/11/2003 404.75 410.00 -5.25 0
12/12/2003 408.90 404.10 4.80 1
12/15/2003 409.00 407.10 1.90 1
12/16/2003 407.00 407.50 -0.50 0
12/17/2003 412.25 408.00 4.25 1
12/18/2003 410.50 408.25 2.25 1
12/19/2003 409.10 407.50 1.60 1
12/22/2003 409.75 409.75 0.00 0
12/23/2003 410.50 410.45 0.05 1
12/24/2003 411.65 409.25 2.40 1
12/25/2003 411.60 ### 1
12/26/2003 412.00 ### 1
12/29/2003 414.40 409.25 5.15 1
12/30/2003 416.00 412.00 4.00 1
12/31/2003 414.80 416.25 -1.45 0
1/2/2004 414.75 416.25 -1.50 0
1/5/2004 423.25 415.25 8.00 1
1/6/2004 422.00 420.60 1.40 1
1/7/2004 420.00 424.40 -4.40 0
1/8/2004 423.50 421.75 1.75 1
1/9/2004 426.25 421.00 5.25 1
1/12/2004 424.50 423.35 1.15 1
1/13/2004 423.75 425.25 -1.50 0
1/14/2004 419.00 425.50 -6.50 0
1/15/2004 408.25 419.50 -11.25 0
1/16/2004 406.20 412.50 -6.30 0
1/19/2004 407.00 408.40 -1.40 0
1/20/2004 412.50 406.60 5.90 1
1/21/2004 410.40 409.25 1.15 1
1/22/2004 409.25 407.60 1.65 1
1/23/2004 407.80 409.25 -1.45 0
1/26/2004 403.50 409.00 -5.50 0
1/27/2004 410.00 408.20 1.80 1
1/28/2004 410.00 405.70 4.30 1
1/29/2004 399.50 411.00 -11.50 0
1/30/2004 402.20 405.70 -3.50 0
2/2/2004 398.00 399.75 -1.75 0
2/3/2004 399.25 398.35 0.90 1
2/4/2004 400.50 401.45 -0.95 0
2/5/2004 397.00 399.25 -2.25 0
2/6/2004 402.80 399.55 3.25 1
2/9/2004 406.50 404.25 2.25 1
2/10/2004 406.20 405.95 0.25 1
2/11/2004 411.25 408.55 2.70 1
2/12/2004 412.15 405.75 6.40 1
2/13/2004 409.85 411.60 -1.75 0
2/16/2004 411.40 416.00 -4.60 0
2/17/2004 415.25 411.70 3.55 1
2/18/2004 410.25 414.50 -4.25 0
2/19/2004 409.50 414.50 -5.00 0
2/20/2004 397.25 409.80 -12.55 0
2/23/2004 398.55 405.25 -6.70 0
2/24/2004 403.75 399.50 4.25 1
2/25/2004 395.45 402.25 -6.80 0
2/26/2004 395.00 400.25 -5.25 0
2/27/2004 396.10 393.25 2.85 1
3/1/2004 399.50 395.85 3.65 1
3/2/2004 392.95 400.00 -7.05 0
3/3/2004 393.00 395.75 -2.75 0
3/4/2004 392.75 390.50 2.25 1
3/5/2004 400.90 392.00 8.90 1
3/8/2004 401.25 399.25 2.00 1
3/9/2004 402.25 399.85 2.40 1
3/10/2004 399.95 401.50 -1.55 0
3/11/2004 402.00 400.25 1.75 1
3/12/2004 394.90 398.45 -3.55 0
3/15/2004 399.00 398.00 1.00 1
3/16/2004 402.25 398.10 4.15 1
3/17/2004 407.00 402.50 4.50 1
3/18/2004 411.00 402.75 8.25 1
3/19/2004 411.75 410.75 1.00 1
3/22/2004 417.00 412.00 5.00 1
3/23/2004 419.50 417.65 1.85 1
3/24/2004 415.50 416.25 -0.75 0
3/25/2004 416.00 415.25 0.75 1
3/26/2004 422.25 416.10 6.15 1
3/29/2004 417.75 421.50 -3.75 0
3/30/2004 421.30 421.25 0.05 1
3/31/2004 426.25 420.00 6.25 1
 4/1/2004 426.00 423.70 2.30 1
4/2/2004 419.55 427.25 -7.70 0
4/5/2004 415.25 419.00 -3.75 0
4/6/2004 419.50 417.70 1.80 1
4/7/2004 423.00 418.50 4.50 1
4/8/2004 419.25 419.00 0.25 1
4/9/2004 420.50 ### 1
4/12/2004 418.95 ### 1
4/13/2004 406.50 419.50 -13.00 0
4/14/2004 400.50 407.90 -7.40 0
4/15/2004 398.75 397.75 1.00 1
4/16/2004 400.15 398.25 1.90 1
4/19/2004 399.95 400.85 -0.90 0
4/20/2004 394.75 403.10 -8.35 0
4/21/2004 390.00 396.85 -6.85 0
4/22/2004 394.00 392.75 1.25 1
4/23/2004 394.85 392.30 2.55 1
4/26/2004 396.35 394.50 1.85 1
4/27/2004 398.50 397.00 1.50 1
4/28/2004 385.00 396.25 -11.25 0
4/29/2004 387.50 392.25 -4.75 0
4/30/2004 387.20 386.00 1.20 1
5/3/2004 387.10 ### 1
5/4/2004 392.00 388.50 3.50 1
5/5/2004 393.35 391.25 2.10 1
5/6/2004 387.40 392.55 -5.15 0
5/7/2004 378.75 387.50 -8.75 0
5/10/2004 378.25 380.80 -2.55 0
5/11/2004 377.60 375.00 2.60 1
5/12/2004 378.00 375.25 2.75 1
5/13/2004 374.55 382.20 -7.65 0
5/14/2004 376.70 375.15 1.55 1
5/17/2004 379.00 376.50 2.50 1
5/18/2004 376.90 382.95 -6.05 0
5/19/2004 381.75 377.70 4.05 1
5/20/2004 379.75 380.75 -1.00 0
5/21/2004 384.50 379.50 5.00 1
5/24/2004 386.00 384.00 2.00 1
5/25/2004 387.75 384.00 3.75 1
5/26/2004 388.25 388.90 -0.65 0
5/27/2004 395.50 389.65 5.85 1
5/28/2004 393.80 393.25 0.55 1
5/31/2004 395.10 ### 1
6/1/2004 394.25 393.25 1.00 1
6/2/2004 390.50 397.20 -6.70 0
6/3/2004 388.00 394.85 -6.85 0
6/4/2004 390.80 390.35 0.45 1
6/7/2004 393.50 388.30 5.20 1
6/8/2004 391.00 393.60 -2.60 0
6/9/2004 383.75 392.35 -8.60 0
6/10/2004 385.70 386.85 -1.15 0
6/11/2004 384.70 384.95 -0.25 0
6/14/2004 383.00 384.85 -1.85 0
6/15/2004 388.90 385.10 3.80 1
6/16/2004 384.50 386.50 -2.00 0
6/17/2004 387.45 385.25 2.20 1
6/18/2004 394.90 386.10 8.80 1
6/21/2004 394.00 395.10 -1.10 0
6/22/2004 395.00 395.25 -0.25 0
6/23/2004 394.50 395.75 -1.25 0
6/24/2004 401.75 393.90 7.85 1
6/25/2004 402.30 400.00 2.30 1
6/28/2004 400.50 401.50 -1.00 0
6/29/2004 391.90 404.25 -12.35 0
6/30/2004 394.00 394.40 -0.40 0
7/1/2004 395.80 395.80 0.00 0
7/2/2004 397.55 394.80 2.75 1
 7/5/2004 397.45 397.75 -0.30 0
7/6/2004 391.75 398.25 -6.50 0
7/7/2004 401.40 394.50 6.90 1
7/8/2004 406.75 399.65 7.10 1
7/9/2004 407.20 405.35 1.85 1
7/12/2004 406.90 406.50 0.40 1
7/13/2004 402.00 406.35 -4.35 0
7/14/2004 404.75 400.90 3.85 1
7/15/2004 403.95 403.80 0.15 1
7/16/2004 406.20 403.15 3.05 1
7/19/2004 405.70 406.30 -0.60 0
7/20/2004 399.75 406.35 -6.60 0
7/21/2004 397.75 400.00 -2.25 0
7/22/2004 394.70 398.50 -3.80 0
7/23/2004 389.70 397.75 -8.05 0
7/26/2004 390.25 391.50 -1.25 0
7/27/2004 387.75 390.75 -3.00 0
7/28/2004 388.90 389.85 -0.95 0
7/29/2004 388.00 387.30 0.70 1
7/30/2004 391.00 387.30 3.70 1
8/2/2004 391.80 391.40 0.40 1
8/3/2004 393.50 391.50 2.00 1
8/4/2004 392.00 390.95 1.05 1
8/5/2004 392.60 391.50 1.10 1
8/6/2004 399.50 390.85 8.65 1
8/9/2004 400.00 399.00 1.00 1
8/10/2004 398.00 399.00 -1.00 0
8/11/2004 395.80 ### 1
8/12/2004 394.55 393.85 0.70 1
8/13/2004 398.65 394.15 4.50 1
8/16/2004 402.50 396.75 5.75 1
8/17/2004 404.20 401.65 2.55 1
8/18/2004 404.20 401.30 2.90 1
8/19/2004 406.50 402.45 4.05 1
8/20/2004 412.95 406.50 6.45 1
8/23/2004 408.25 410.55 -2.30 0
8/24/2004 402.80 410.60 -7.80 0
8/25/2004 406.45 406.20 0.25 1
8/26/2004 406.50 406.00 0.50 1
8/27/2004 402.85 406.05 -3.20 0
8/30/2004 406.50 ### 1
8/31/2004 409.45 405.10 4.35 1
9/1/2004 408.20 407.25 0.95 1
9/2/2004 405.80 407.65 -1.85 0
9/3/2004 400.15 406.10 -5.95 0
9/6/2004 401.50 401.15 0.35 1
9/7/2004 397.50 401.60 -4.10 0
9/8/2004 399.30 398.10 1.20 1
9/9/2004 398.75 396.30 2.45 1
9/10/2004 401.55 398.70 2.85 1
9/13/2004 403.45 401.35 2.10 1
9/14/2004 405.25 399.30 5.95 1
9/15/2004 404.25 405.25 -1.00 0
9/16/2004 404.25 404.45 -0.20 0
9/17/2004 405.50 403.40 2.10 1
9/20/2004 405.00 405.70 -0.70 0
9/21/2004 408.75 404.30 4.45 1
9/22/2004 407.00 408.50 -1.50 0
9/23/2004 409.75 405.35 4.40 1
9/24/2004 407.55 411.50 -3.95 0
9/27/2004 408.25 407.85 0.40 1
9/28/2004 412.00 409.20 2.80 1
9/29/2004 412.65 411.70 0.95 1
9/30/2004 418.00 412.95 5.05 1
10/1/2004 418.85 415.65 3.20 1
10/4/2004 413.70 418.10 -4.40 0
10/5/2004 418.00 412.55 5.45 1
 10/6/2004 417.50 415.40 2.10 1
10/7/2004 417.80 418.45 -0.65 0
10/8/2004 422.45 418.10 4.35 1
10/11/2004 421.45 421.75 -0.30 0
10/12/2004 414.75 421.70 -6.95 0
10/13/2004 416.00 414.70 1.30 1
10/14/2004 417.90 411.25 6.65 1
10/15/2004 418.45 415.35 3.10 1
10/18/2004 416.25 420.40 -4.15 0
10/19/2004 419.50 419.10 0.40 1
10/20/2004 423.75 419.35 4.40 1
10/21/2004 423.45 423.60 -0.15 0
10/22/2004 423.95 422.50 1.45 1
10/25/2004 428.25 422.80 5.45 1
10/26/2004 426.75 429.15 -2.40 0
10/27/2004 423.75 427.50 -3.75 0
10/28/2004 423.90 428.25 -4.35 0
10/29/2004 428.15 424.20 3.95 1
11/1/2004 426.75 425.55 1.20 1
11/2/2004 421.50 428.85 -7.35 0
11/3/2004 427.15 424.20 2.95 1
11/4/2004 429.25 423.50 5.75 1
11/5/2004 433.25 430.50 2.75 1
11/8/2004 431.50 431.00 0.50 1
11/9/2004 434.95 431.90 3.05 1
11/10/2004 433.50 433.65 -0.15 0
11/11/2004 434.50 433.40 1.10 1
11/12/2004 437.70 433.80 3.90 1
11/15/2004 436.45 436.05 0.40 1
11/16/2004 439.25 437.60 1.65 1
11/17/2004 444.25 439.40 4.85 1
11/18/2004 442.75 443.45 -0.70 0
11/19/2004 446.65 442.00 4.65 1
11/22/2004 448.25 445.60 2.65 1
11/23/2004 446.75 447.80 -1.05 0
11/24/2004 448.75 448.15 0.60 1
11/25/2004 451.50 448.60 2.90 1
11/26/2004 452.25 451.15 1.10 1
11/29/2004 453.30 451.00 2.30 1
11/30/2004 450.50 451.25 -0.75 0
12/1/2004 453.30 453.40 -0.10 0
12/2/2004 449.00 452.85 -3.85 0
12/3/2004 455.45 454.20 1.25 1
12/6/2004 452.20 448.65 3.55 1
12/7/2004 450.50 453.05 -2.55 0
12/8/2004 439.80 451.80 -12.00 0
12/9/2004 437.40 436.90 0.50 1
12/10/2004 434.10 437.10 -3.00 0
12/13/2004 438.70 434.00 4.70 1
12/14/2004 435.15 435.10 0.05 1
12/15/2004 439.75 437.10 2.65 1
12/16/2004 436.75 439.00 -2.25 0
12/17/2004 440.80 439.50 1.30 1
12/20/2004 442.65 438.90 3.75 1
12/21/2004 441.50 442.45 -0.95 0
12/22/2004 439.30 440.95 -1.65 0
12/23/2004 441.50 441.00 0.50 1
12/24/2004 442.30 441.10 1.20 1
12/27/2004 444.35 ### 1
12/28/2004 443.25 ### 1
12/29/2004 436.00 440.25 -4.25 0
12/30/2004 437.20 440.25 -3.05 0
12/31/2004 438.10 ### 1
1/3/2005 428.60 ### 1
1/4/2005 427.30 ### 1
1/5/2005 426.20 427.75 -1.55 0
1/6/2005 420.95 426.00 -5.05 0
 1/7/2005 418.70 424.35 -5.65 0
1/10/2005 418.75 422.20 -3.45 0
1/11/2005 422.00 420.00 2.00 1
1/12/2005 425.75 421.35 4.40 1
1/13/2005 424.75 426.60 -1.85 0
1/14/2005 422.90 423.60 -0.70 0
1/17/2005 422.00 422.50 -0.50 0
1/18/2005 422.80 422.25 0.55 1
1/19/2005 422.60 421.75 0.85 1
1/20/2005 422.30 424.95 -2.65 0
1/21/2005 426.50 422.90 3.60 1
1/24/2005 426.90 423.30 3.60 1
1/25/2005 422.05 427.35 -5.30 0
1/26/2005 426.25 424.50 1.75 1
1/27/2005 425.80 425.80 0.00 0
1/28/2005 426.40 424.50 1.90 1
1/31/2005 422.25 426.80 -4.55 0
2/1/2005 420.70 422.15 -1.45 0
2/2/2005 421.60 420.90 0.70 1
2/3/2005 416.70 421.60 -4.90 0
2/4/2005 414.20 416.50 -2.30 0
2/7/2005 413.80 415.90 -2.10 0
2/8/2005 412.40 414.40 -2.00 0
2/9/2005 412.75 411.10 1.65 1
2/10/2005 417.25 411.15 6.10 1
2/11/2005 420.50 415.50 5.00 1
2/14/2005 425.50 418.85 6.65 1
2/15/2005 425.25 424.20 1.05 1
2/16/2005 425.00 424.40 0.60 1
2/17/2005 427.10 423.10 4.00 1
2/18/2005 427.05 426.25 0.80 1
2/21/2005 427.00 427.10 -0.10 0
2/22/2005 434.20 427.15 7.05 1
2/23/2005 434.25 432.85 1.40 1
2/24/2005 433.75 432.60 1.15 1
2/25/2005 434.55 433.75 0.80 1
2/28/2005 435.25 434.25 1.00 1
3/1/2005 432.40 435.45 -3.05 0
3/2/2005 432.30 433.45 -1.15 0
3/3/2005 429.90 431.75 -1.85 0
3/4/2005 433.60 430.20 3.40 1
3/7/2005 434.25 433.45 0.80 1
3/8/2005 440.25 433.00 7.25 1
3/9/2005 440.25 437.25 3.00 1
3/10/2005 442.00 439.50 2.50 1
3/11/2005 445.50 440.90 4.60 1
3/14/2005 440.80 443.70 -2.90 0
3/15/2005 440.50 441.95 -1.45 0
3/16/2005 443.30 443.00 0.30 1
3/17/2005 438.05 438.60 -0.55 0
3/18/2005 439.00 437.15 1.85 1
3/21/2005 431.10 432.70 -1.60 0
3/22/2005 426.90 432.15 -5.25 0
3/23/2005 424.50 426.15 -1.65 0
3/24/2005 424.70 425.15 -0.45 0
3/25/2005 425.50 ### 1
3/28/2005 425.50 ### 1
3/29/2005 426.00 426.10 -0.10 0
3/30/2005 426.00 426.45 -0.45 0
3/31/2005 428.10 427.50 0.60 1
4/1/2005 425.80 427.15 -1.35 0
4/4/2005 423.95 423.90 0.05 1
4/5/2005 424.70 424.60 0.10 1
4/6/2005 426.40 425.75 0.65 1
4/7/2005 425.65 428.00 -2.35 0
4/8/2005 424.75 425.20 -0.45 0
4/11/2005 427.75 429.00 -1.25 0
4/12/2005 428.00 427.30 0.70 1
4/13/2005 428.75 427.50 1.25 1
4/14/2005 423.65 423.45 0.20 1
4/15/2005 424.60 424.60 0.00 0
4/18/2005 427.00 425.75 1.25 1
4/19/2005 433.20 427.45 5.75 1
4/20/2005 434.40 433.20 1.20 1
4/21/2005 432.20 434.00 -1.80 0
4/22/2005 434.20 434.60 -0.40 0
4/25/2005 434.40 432.90 1.50 1
4/26/2005 436.75 437.00 -0.25 0
4/27/2005 431.90 434.35 -2.45 0
4/28/2005 430.80 432.50 -1.70 0
4/29/2005 434.50 435.70 -1.20 0
5/2/2005 429.60 ### 1
5/3/2005 427.40 427.90 -0.50 0
5/4/2005 428.85 428.80 0.05 1
5/5/2005 429.65 429.15 0.50 1
5/6/2005 425.35 425.15 0.20 1
5/9/2005 425.75 425.50 0.25 1
5/10/2005 426.25 427.40 -1.15 0
5/11/2005 427.00 426.10 0.90 1
5/12/2005 422.00 424.25 -2.25 0
5/13/2005 420.00 420.00 0.00 0
5/16/2005 419.25 419.25 0.00 0
5/17/2005 418.40 420.00 -1.60 0
5/18/2005 421.25 419.75 1.50 1
5/19/2005 420.30 420.80 -0.50 0
5/20/2005 417.40 418.00 -0.60 0
5/23/2005 417.00 418.00 -1.00 0
5/24/2005 417.75 418.30 -0.55 0
5/25/2005 419.20 418.40 0.80 1
5/26/2005 417.50 418.00 -0.50 0
5/27/2005 419.80 418.25 1.55 1
5/30/2005 418.40 ### 1
5/31/2005 417.00 414.45 2.55 1
6/1/2005 415.20 415.35 -0.15 0
6/2/2005 421.40 420.40 1.00 1
6/3/2005 422.10 423.55 -1.45 0
6/6/2005 425.75 425.85 -0.10 0
6/7/2005 424.10 424.10 0.00 0
6/8/2005 423.30 424.55 -1.25 0
6/9/2005 423.40 422.50 0.90 1
6/10/2005 427.00 422.55 4.45 1
6/13/2005 428.60 429.10 -0.50 0
6/14/2005 426.45 426.85 -0.40 0
6/15/2005 428.40 428.70 -0.30 0
6/16/2005 435.80 433.00 2.80 1
6/17/2005 438.00 437.50 0.50 1
6/20/2005 437.80 439.35 -1.55 0
6/21/2005 438.50 435.20 3.30 1
6/22/2005 437.80 437.00 0.80 1
6/23/2005 441.00 439.15 1.85 1
6/24/2005 440.20 440.55 -0.35 0
6/27/2005 439.25 439.30 -0.05 0
6/28/2005 435.75 437.00 -1.25 0
6/29/2005 437.10 435.80 1.30 1
6/30/2005 435.00 437.10 -2.10 0
7/1/2005 427.30 432.60 -5.30 0
7/4/2005 427.30 427.40 -0.10 0
7/5/2005 423.50 423.75 -0.25 0
7/6/2005 423.25 423.50 -0.25 0
7/7/2005 424.25 425.20 -0.95 0
7/8/2005 422.70 424.40 -1.70 0
7/11/2005 425.50 424.20 1.30 1
7/12/2005 426.50 426.25 0.25 1
7/13/2005 424.10 424.50 -0.40 0
 7/14/2005 419.70 424.30 -4.60 0
7/15/2005 421.20 418.35 2.85 1
7/18/2005 420.60 420.90 -0.30 0
7/19/2005 419.50 419.25 0.25 1
7/20/2005 422.60 422.15 0.45 1
7/21/2005 425.40 424.25 1.15 1
7/22/2005 424.50 425.00 -0.50 0
7/25/2005 425.60 425.40 0.20 1
7/26/2005 423.00 423.25 -0.25 0
7/27/2005 425.00 424.00 1.00 1
7/28/2005 427.70 426.40 1.30 1
7/29/2005 429.80 429.00 0.80 1
8/1/2005 431.80 431.65 0.15 1
8/2/2005 431.90 431.00 0.90 1
8/3/2005 436.40 434.60 1.80 1
8/4/2005 437.50 438.60 -1.10 0
8/5/2005 437.60 438.25 -0.65 0
8/8/2005 434.60 436.20 -1.60 0
8/9/2005 434.80 433.30 1.50 1
8/10/2005 437.10 436.55 0.55 1
8/11/2005 445.60 440.75 4.85 1
8/12/2005 445.80 447.25 -1.45 0
8/15/2005 442.20 443.50 -1.30 0
8/16/2005 445.90 443.00 2.90 1
8/17/2005 439.90 442.00 -2.10 0
8/18/2005 439.30 439.65 -0.35 0
8/19/2005 435.90 439.65 -3.75 0
8/22/2005 437.90 439.65 -1.75 0
8/23/2005 438.75 439.35 -0.60 0
8/24/2005 437.10 440.00 -2.90 0
8/25/2005 438.05 438.85 -0.80 0
8/26/2005 437.20 436.75 0.45 1
8/29/2005 436.70 ### 1
8/30/2005 430.90 430.65 0.25 1
8/31/2005 435.00 433.25 1.75 1
9/1/2005 443.00 439.60 3.40 1
9/2/2005 444.30 443.60 0.70 1
9/5/2005 444.90 446.05 -1.15 0
9/6/2005 443.75 444.15 -0.40 0
9/7/2005 444.40 445.05 -0.65 0
9/8/2005 446.90 448.55 -1.65 0
9/9/2005 448.90 448.25 0.65 1
9/12/2005 449.00 448.35 0.65 1
9/13/2005 445.85 445.40 0.45 1
9/14/2005 450.50 449.30 1.20 1
9/15/2005 454.90 454.80 0.10 1
9/16/2005 459.40 457.20 2.20 1
9/19/2005 464.60 464.50 0.10 1
9/20/2005 463.80 464.80 -1.00 0
9/21/2005 471.80 469.10 2.70 1
9/22/2005 465.40 466.25 -0.85 0
9/23/2005 462.90 462.65 0.25 1
9/26/2005 466.25 461.70 4.55 1
9/27/2005 462.00 464.10 -2.10 0
9/28/2005 469.00 464.00 5.00 1
9/29/2005 472.00 472.40 -0.40 0
9/30/2005 468.80 473.25 -4.45 0
10/3/2005 465.80 466.10 -0.30 0
10/4/2005 466.10 467.45 -1.35 0
10/5/2005 464.60 463.50 1.10 1
10/6/2005 472.40 471.80 0.60 1
10/7/2005 473.80 472.70 1.10 1
10/10/2005 474.80 473.20 1.60 1
10/11/2005 475.20 475.50 -0.30 0
10/12/2005 470.50 475.10 -4.60 0
10/13/2005 471.50 469.50 2.00 1
10/14/2005 469.20 466.00 3.20 1
10/17/2005 473.50 474.50 -1.00 0
10/18/2005 471.50 472.00 -0.50 0
10/19/2005 464.65 465.90 -1.25 0
10/20/2005 460.90 464.30 -3.40 0
10/21/2005 466.50 462.85 3.65 1
10/24/2005 464.90 466.10 -1.20 0
10/25/2005 472.20 472.25 -0.05 0
10/26/2005 470.30 473.20 -2.90 0
10/27/2005 473.50 474.40 -0.90 0
10/28/2005 473.10 470.75 2.35 1
10/31/2005 464.80 470.75 -5.95 0
11/1/2005 459.00 459.50 -0.50 0
11/2/2005 462.60 460.80 1.80 1
11/3/2005 460.30 461.85 -1.55 0
11/4/2005 456.20 460.50 -4.30 0
11/7/2005 459.10 456.50 2.60 1
11/8/2005 461.40 461.60 -0.20 0
11/9/2005 465.95 462.55 3.40 1
11/10/2005 466.70 467.00 -0.30 0
11/11/2005 468.30 466.75 1.55 1
11/14/2005 467.60 467.50 0.10 1
11/15/2005 467.90 468.25 -0.35 0
11/16/2005 479.00 475.75 3.25 1
11/17/2005 484.60 486.15 -1.55 0
11/18/2005 485.40 485.85 -0.45 0
11/21/2005 490.80 488.95 1.85 1
11/22/2005 494.00 492.60 1.40 1
11/23/2005 491.70 487.60 4.10 1
11/24/2005 493.00 493.40 -0.40 0
11/25/2005 495.70 495.90 -0.20 0
11/28/2005 498.20 496.00 2.20 1
11/29/2005 499.70 496.00 3.70 1
11/30/2005 493.50 495.65 -2.15 0
12/1/2005 503.00 499.75 3.25 1
12/2/2005 503.00 502.50 0.50 1
12/5/2005 509.00 505.65 3.35 1
12/6/2005 511.00 504.25 6.75 1
12/7/2005 514.80 515.40 -0.60 0
12/8/2005 520.60 515.70 4.90 1
12/9/2005 525.70 525.50 0.20 1
12/12/2005 527.90 536.50 -8.60 0
12/13/2005 518.50 522.50 -4.00 0
12/14/2005 505.40 509.50 -4.10 0
12/15/2005 502.70 506.25 -3.55 0
12/16/2005 502.90 507.00 -4.10 0
12/19/2005 503.50 508.75 -5.25 0
12/20/2005 492.30 502.50 -10.20 0
12/21/2005 494.60 506.03 -11.43 0
12/22/2005 503.40 500.00 3.40 1
12/23/2005 502.60 ### 1
12/26/2005 504.00 ### 1
12/27/2005 507.60 ### 1
12/28/2005 515.50 518.00 -2.50 0
12/29/2005 515.70 513.00 2.70 1
12/30/2005 517.20 ### 1
1/2/2006 517.00 ### 1
1/3/2006 533.20 530.00 3.20 1
1/4/2006 534.20 529.50 4.70 1
1/5/2006 524.70 524.75 -0.05 0
1/6/2006 539.30 535.25 4.05 1
1/9/2006 548.75 541.50 7.25 1
1/10/2006 542.20 543.50 -1.30 0
1/11/2006 548.60 544.40 4.20 1
1/12/2006 547.80 542.50 5.30 1
1/13/2006 556.50 548.25 8.25 1
1/16/2006 561.80 561.75 0.05 1
1/17/2006 554.10 553.25 0.85 1
1/18/2006 543.60 545.00 -1.40 0
1/19/2006 557.60 554.75 2.85 1
1/20/2006 553.40 567.25 -13.85 0
1/23/2006 558.80 554.50 4.30 1
1/24/2006 558.30 557.25 1.05 1
1/25/2006 563.00 561.75 1.25 1
1/26/2006 559.70 556.50 3.20 1
1/27/2006 559.10 561.75 -2.65 0
1/30/2006 568.70 565.00 3.70 1
1/31/2006 568.50 568.75 -0.25 0
2/1/2006 568.70 568.25 0.45 1
2/2/2006 572.00 572.15 -0.15 0
2/3/2006 567.20 569.00 -1.80 0
2/6/2006 569.40 569.75 -0.35 0
2/7/2006 548.40 558.70 -10.30 0
2/8/2006 550.40 548.75 1.65 1
2/9/2006 563.50 560.25 3.25 1
2/10/2006 550.50 557.00 -6.50 0
2/13/2006 538.60 549.30 -10.70 0
2/14/2006 547.25 539.70 7.55 1
2/15/2006 539.50 540.50 -1.00 0
2/16/2006 545.80 538.75 7.05 1
2/17/2006 551.70 551.70 0.00 0
2/20/2006 555.60 554.50 1.10 1
2/21/2006 553.50 554.00 -0.50 0
2/22/2006 553.90 553.00 0.90 1
2/23/2006 549.00 551.20 -2.20 0
2/24/2006 558.50 554.15 4.35 1
2/27/2006 554.80 553.25 1.55 1
2/28/2006 561.30 556.00 5.30 1
3/1/2006 563.40 564.25 -0.85 0
3/2/2006 568.30 563.75 4.55 1
3/3/2006 564.60 565.00 -0.40 0
3/6/2006 555.10 565.25 -10.15 0
3/7/2006 552.50 553.00 -0.50 0
3/8/2006 543.50 544.75 -1.25 0
3/9/2006 545.60 550.10 -4.50 0
3/10/2006 539.90 535.00 4.90 1
3/13/2006 545.70 543.50 2.20 1
3/14/2006 551.60 545.80 5.80 1
3/15/2006 553.50 556.50 -3.00 0
3/16/2006 554.80 552.75 2.05 1
3/17/2006 553.40 552.75 0.65 1
3/20/2006 554.00 555.75 -1.75 0
3/21/2006 551.40 547.50 3.90 1
3/22/2006 550.10 550.75 -0.65 0
3/23/2006 549.70 546.50 3.20 1
3/24/2006 560.00 556.75 3.25 1
3/27/2006 566.50 565.00 1.50 1
3/28/2006 564.30 567.50 -3.20 0
3/29/2006 573.00 565.00 8.00 1
3/30/2006 588.20 584.00 4.20 1
3/31/2006 583.20 582.00 1.20 1
4/3/2006 588.30 587.00 1.30 1
4/4/2006 586.00 588.00 -2.00 0
4/5/2006 588.40 586.50 1.90 1
4/6/2006 594.80 592.50 2.30 1
4/7/2006 588.00 589.75 -1.75 0
4/10/2006 599.60 597.25 2.35 1
4/11/2006 593.10 597.75 -4.65 0
4/12/2006 598.00 597.25 0.75 1
4/13/2006 596.10 593.00 3.10 1
4/14/2006 599.30 ### 1
4/17/2006 613.60 ### 1
4/18/2006 621.20 614.75 6.45 1
4/19/2006 639.50 624.75 14.75 1
4/20/2006 614.90 625.00 -10.10 0
4/21/2006 633.60 623.50 10.10 1
4/24/2006 620.80 622.50 -1.70 0
4/25/2006 629.80 634.75 -4.95 0
4/26/2006 638.50 635.50 3.00 1
4/27/2006 633.50 638.00 -4.50 0
4/28/2006 654.00 644.00 10.00 1
5/1/2006 657.60 ### 1
5/2/2006 667.10 661.00 6.10 1
5/3/2006 667.00 673.60 -6.60 0
5/4/2006 676.90 673.50 3.40 1
5/5/2006 682.20 678.00 4.20 1
5/8/2006 678.30 675.50 2.80 1
5/9/2006 700.30 675.60 24.70 1
5/10/2006 707.00 699.90 7.10 1
5/11/2006 718.80 715.50 3.30 1
5/12/2006 714.30 725.00 -10.70 0
5/15/2006 680.60 687.50 -6.90 0
5/16/2006 689.10 692.00 -2.90 0
5/17/2006 689.50 699.50 -10.00 0
5/18/2006 681.90 693.50 -11.60 0
5/19/2006 657.20 693.50 -36.30 0
5/22/2006 655.80 652.50 3.30 1
5/23/2006 671.10 666.75 4.35 1
5/24/2006 641.50 666.75 -25.25 0
5/25/2006 650.40 642.50 7.90 1
5/26/2006 651.60 642.25 9.35 1
5/29/2006 650.10 ### 1
5/30/2006 652.40 660.50 -8.10 0
5/31/2006 643.30 653.00 -9.70 0
6/1/2006 629.20 625.00 4.20 1
6/2/2006 637.80 632.25 5.55 1
6/5/2006 637.00 641.80 -4.80 0
6/6/2006 629.80 627.00 2.80 1
6/7/2006 626.60 617.75 8.85 1
6/8/2006 611.80 614.00 -2.20 0
6/9/2006 607.10 616.00 -8.90 0
6/10/2006 607.00 ### 1
6/11/2006 607.00 ### 1
6/12/2006 605.50 609.20 -3.70 0
6/13/2006 562.50 586.50 -24.00 0
6/14/2006 559.00 567.75 -8.75 0
6/15/2006 569.50 569.60 -0.10 0
6/16/2006 580.50 574.00 6.50 1
6/17/2006 580.50 ### 1
6/18/2006 576.00 ### 1
6/19/2006 568.80 571.00 -2.20 0
6/20/2006 576.00 567.00 9.00 1
6/21/2006 586.50 574.60 11.90 1
6/22/2006 580.30 585.00 -4.70 0
6/23/2006 583.00 579.60 3.40 1
6/25/2006 583.00 ### 1
6/26/2006 584.95 583.50 1.45 1
6/27/2006 581.40 588.75 -7.35 0
6/28/2006 579.70 582.75 -3.05 0
6/29/2006 597.00 589.25 7.75 1
6/30/2006 612.60 613.50 -0.90 0
7/1/2006 612.50 ### 1
7/2/2006 613.20 ### 1
7/3/2006 624.00 622.95 1.05 1
7/4/2006 621.50 622.00 -0.50 0
7/5/2006 628.10 623.00 5.10 1
7/6/2006 633.20 626.00 7.20 1
7/7/2006 629.80 631.50 -1.70 0
7/10/2006 623.30 626.00 -2.70 0
7/11/2006 640.60 630.75 9.85 1
7/12/2006 650.50 650.00 0.50 1
7/13/2006 659.30 649.50 9.80 1
7/14/2006 664.40 663.25 1.15 1
7/15/2006 664.50 ### 1
7/16/2006 663.70 ### 1
7/17/2006 642.40 652.50 -10.10 0
7/18/2006 630.70 645.00 -14.30 0
7/19/2006 641.70 645.00 -3.30 0
7/20/2006 628.80 642.50 -13.70 0
7/21/2006 620.00 634.00 -14.00 0
7/23/2006 620.00 ### 1
7/24/2006 612.10 605.70 6.40 1
7/25/2006 618.70 618.75 -0.05 0
7/26/2006 621.80 614.00 7.80 1
7/27/2006 633.50 639.00 -5.50 0
7/28/2006 635.40 637.10 -1.70 0
7/31/2006 634.20 632.50 1.70 1
8/1/2006 646.70 637.25 9.45 1
8/2/2006 650.20 654.40 -4.20 0
8/3/2006 644.30 644.40 -0.10 0
8/4/2006 645.70 652.25 -6.55 0
8/5/2006 645.50 ### 1
8/6/2006 645.50 ### 1
8/7/2006 647.60 649.75 -2.15 0
8/8/2006 643.50 646.00 -2.50 0
8/9/2006 649.90 649.00 0.90 1
8/10/2006 634.80 644.75 -9.95 0
8/11/2006 632.20 644.50 -12.30 0
8/12/2006 633.00 ### 1
8/13/2006 634.80 ### 1
8/14/2006 628.80 624.60 4.20 1
8/15/2006 624.60 625.50 -0.90 0
8/16/2006 628.40 629.75 -1.35 0
8/17/2006 614.10 625.50 -11.40 0
8/18/2006 614.60 613.90 0.70 1
8/19/2006 614.25 ### 1
8/21/2006 627.40 625.00 2.40 1
8/22/2006 623.30 622.75 0.55 1
8/23/2006 621.60 628.10 -6.50 0
8/24/2006 621.10 623.75 -2.65 0
8/25/2006 622.50 621.25 1.25 1
8/27/2006 622.50 ### 1
8/28/2006 613.30 ### 1
8/29/2006 612.00 613.40 -1.40 0
8/30/2006 619.00 617.75 1.25 1
8/31/2006 626.40 623.50 2.90 1
9/1/2006 625.00 621.05 3.95 1
9/2/2006 625.75 ### 1
9/3/2006 624.95 ### 1
9/4/2006 626.00 626.75 -0.75 0
9/5/2006 638.10 637.75 0.35 1
9/6/2006 633.00 635.40 -2.40 0
9/7/2006 616.20 621.50 -5.30 0
9/8/2006 610.30 610.00 0.30 1
9/9/2006 610.30 ### 1
9/10/2006 610.30 ### 1
9/11/2006 591.00 588.00 3.00 1
9/12/2006 587.00 590.70 -3.70 0
9/13/2006 589.20 589.00 0.20 1
9/14/2006 576.00 584.40 -8.40 0
9/15/2006 579.10 573.60 5.50 1
9/18/2006 588.10 580.50 7.60 1
9/19/2006 574.90 583.50 -8.60 0
9/20/2006 576.10 580.25 -4.15 0
9/21/2006 583.80 578.75 5.05 1
9/22/2006 587.80 589.00 -1.20 0
9/25/2006 586.20 589.00 -2.80 0
9/26/2006 591.20 591.00 0.20 1
9/27/2006 599.90 593.75 6.15 1
9/28/2006 602.40 603.00 -0.60 0
38989 597.8 599.25 530
38990 597.8
38991 597.8
38992 594.7 600.6
38993 574.2 582.25
38994 566.1 573.6
38995 573.5 573.3
38996 573.3 560.75
38997 568.9
38999 576.2 575.25
39000 572.5 571.4
39001 572.8 574.1
39002 578.1 573
39003 589.5 586.1
39005 589.5
39006 595.5 595.1
39007 589.9 590
39008 589.4 594
39009 598.8 597.25
39010 591.4 596.6
39013 581.3 582.75
39014 583.6 575.6
39015 590.9 580.75
39016 595.8 596.25
39017 599.3 596.25
39018 594.75
39020 604 608.5
39021 606.1 603.75
39022 617.6 614.1
39023 623.1 620.75
39024 627.5 622.75
39026 625.85
39027 622.6 626.1
39028 624.4 625.75
39029 615.4 623.2
39030 633.2 625.25
39031 628.2 629.3
39032 628
39034 625.6 623.5
39035 620.4 627
39036 622.1 617.75
39037 618.2 624.75
39038 621.5 620.5
39039 621
39040 621.4
39041 622.2 625.5
39042 626.5 624.5
39043 629.7 631.8
39044 630.75 630.25
39045 637.7 639.5
39048 640.8 638.75
39049 639.5 637
39050 636.1 637.5
39051 647.8 646.7
39052 645.3 648.75
39053 645.2
39054 645.2
39055 645.4 646
39056 643.2 645.9
39057 630.8 636
39058 631.8 627.75
39059 624.4 637.4
39060 624.4
39062 629.7 626.75
39063 629.3 628
39064 624.6
XAU= BID ASK XAUFIXPM= XAUFIXAM= PM AM CLOSING>PM
TIMESTAMP CLOSE CLOSE CLOSE CLOSE Difference Difference YES/NO
3/21/2003 325.8 326.55 333.5 332.55 -6.95 -6.00 0
3/24/2003 329.55 330.3 329.45 330.15 0.85 0.15 1
3/25/2003 328.25 329 331.9 333 -2.90 -4.00 0
3/26/2003 330 330.75 329.95 329.6 0.80 1.15 1
3/27/2003 329 329.75 332.75 333.15 -3.00 -3.40 0
3/28/2003 331.6 332.2 330.75 330.3 1.45 1.90 1
3/31/2003 337.1 337.85 334.85 335.35 3.00 2.50 1
4/1/2003 334.75 335.5 334.35 335.65 1.15 -0.15 1
4/2/2003 329.75 330.25 329.3 330.25 0.95 0.00 1
4/3/2003 325 325.75 323.7 324.7 2.05 1.05 1
4/4/2003 325.35 326.05 323.8 323.2 2.25 2.85 1
4/7/2003 322.75 323.25 319.9 319.75 3.35 3.50 1
4/8/2003 322.95 323.65 323.4 322.3 0.25 1.35 1
4/9/2003 326.6 327.1 321.35 324.1 5.75 3.00 1
4/10/2003 326.15 326.85 324.6 325.1 2.25 1.75 1
4/11/2003 327.8 328.55 324.8 325.05 3.75 3.50 1
4/14/2003 324.65 325.35 325.95 325.6 -0.60 -0.25 0
4/15/2003 324.7 325.2 325.45 323.7 -0.25 1.50 0
4/16/2003 326.2 326.7 324.1 323.85 2.60 2.85 1
4/17/2003 326.85 327.55 327 326.1 0.55 1.45 1
4/22/2003 332.75 333.5 334.9 333.25 -1.40 0.25 0
4/23/2003 331 331.75 333.3 333.8 -1.55 -2.05 0
4/24/2003 334.25 334.95 333.7 332 1.25 2.95 1
4/25/2003 333 333.8 333.25 333.4 0.55 0.40 1
4/28/2003 333.85 334.35 332.6 333.75 1.75 0.60 1
4/29/2003 334 334.5 331.4 332.6 3.10 1.90 1
4/30/2003 339.25 340 336.75 336 3.25 4.00 1
5/1/2003 341.5 342 341.2 338.95 0.80 3.05 1
5/2/2003 340.7 341.4 340.5 341.25 0.90 0.15 1
5/6/2003 344 344.75 342.85 342.65 1.90 2.10 1
5/7/2003 341.75 342.25 341.85 343 0.40 -0.75 1
5/8/2003 348 348.5 346.45 341.4 2.05 7.10 1
5/9/2003 348.3 349.1 347.9 348.7 1.20 0.40 1
5/12/2003 351 351.5 351.1 350.35 0.40 1.15 1
5/13/2003 349.35 350.1 350.4 350.75 -0.30 -0.65 0
5/14/2003 352.25 352.75 353.55 348.9 -0.80 3.85 0
5/15/2003 351.75 352.25 354.25 353.85 -2.00 -1.60 0
5/16/2003 354.5 355.2 355 352.55 0.20 2.65 1
5/19/2003 366 366.5 359 359.75 7.50 6.75 1
5/20/2003 367.75 368.5 366.3 368 2.20 0.50 1
5/21/2003 371.25 372 367.8 364.9 4.20 7.10 1
5/22/2003 368 368.75 369.6 369.6 -0.85 -0.85 0
5/23/2003 368.4 369.1 370.5 369.7 -1.40 -0.60 0
5/27/2003 364.75 365.5 371.4 372.35 -5.90 -6.85 0
5/28/2003 364.3 364.8 359.5 364.55 5.30 0.25 1
5/29/2003 368.7 369.45 363.1 361.1 6.35 8.35 1
5/30/2003 364.6 365.35 361.4 365.8 3.95 -0.45 1
6/2/2003 366 366.5 364.75 361.3 1.75 5.20 1
6/3/2003 365 365.5 365 365.3 0.50 0.20 1
 6/4/2003 360.9 361.65 364.2 365.3 -2.55 -3.65 0
6/5/2003 367.95 368.65 366.75 362.6 1.90 6.05 1
6/6/2003 363.5 364 363 367.35 1.00 -3.35 1
6/9/2003 361.1 361.6 362.75 362.8 -1.15 -1.20 0
6/10/2003 352 352.75 354.25 359.4 -1.50 -6.65 0
6/11/2003 354.5 355 354.25 354.15 0.75 0.85 1
6/12/2003 353.05 353.75 352.25 354.2 1.50 -0.45 1
6/13/2003 356.5 357.25 353.05 353.95 4.20 3.30 1
6/16/2003 359.15 359.65 358.3 359 1.35 0.65 1
6/17/2003 362.45 363.15 362.75 359.75 0.40 3.40 1
6/18/2003 357.45 357.95 359.75 361.25 -1.80 -3.30 0
6/19/2003 361.75 362.25 357.65 356.45 4.60 5.80 1
6/20/2003 357 357.75 358 359.6 -0.25 -1.85 0
6/23/2003 352.2 352.7 355 356.05 -2.30 -3.35 0
6/24/2003 347 347.75 348.25 354.35 -0.50 -6.60 0
6/25/2003 347.15 347.65 348.1 347.85 -0.45 -0.20 0
6/26/2003 343.9 344.4 343.85 345.85 0.55 -1.45 1
6/27/2003 344.9 345.6 345.5 343.5 0.10 2.10 1
6/30/2003 346.15 346.65 346 345.15 0.65 1.50 1
7/1/2003 350.5 351 350.2 348.55 0.80 2.45 1
7/2/2003 351.25 351.75 351.5 351.2 0.25 0.55 1
7/3/2003 350.9 351.4 349.4 349.6 2.00 1.80 1
7/4/2003 350.6 351.1 351.3 351.1 -0.20 0.00 0
7/7/2003 348.15 348.65 348.15 350.25 0.50 -1.60 1
7/8/2003 344.35 344.85 347.2 345.3 -2.35 -0.45 0
7/9/2003 344.3 344.8 344.15 345.45 0.65 -0.65 1
7/10/2003 345.2 345.7 343.4 343.4 2.30 2.30 1
7/11/2003 344.9 345.4 343.7 344.2 1.70 1.20 1
7/14/2003 347.05 347.55 347.5 344.5 0.05 3.05 1
7/15/2003 341.9 342.4 348.25 348.5 -5.85 -6.10 0
7/16/2003 343.3 343.8 343.2 343 0.60 0.80 1
7/17/2003 344.6 345.1 342.5 344.6 2.60 0.50 1
7/18/2003 346.95 347.65 344.35 344 3.30 3.65 1
7/21/2003 351.5 352 350 347.8 2.00 4.20 1
7/22/2003 350.5 351 352 352.25 -1.00 -1.25 0
7/23/2003 359.4 359.9 354.75 352.2 5.15 7.70 1
7/24/2003 361.5 362 357.3 359.8 4.70 2.20 1
7/25/2003 362.45 363.15 363 361.1 0.15 2.05 1
7/28/2003 364.5 365 365.6 361.95 -0.60 3.05 0
7/29/2003 361.5 362 363.5 364 -1.50 -2.00 0
7/30/2003 356.2 356.7 357.75 359.1 -1.05 -2.40 0
7/31/2003 354.75 355.25 354.75 355.75 0.50 -0.50 1
8/1/2003 347.6 348.35 352.35 353.05 -4.00 -4.70 0
8/4/2003 349.3 349.8 347.5 348.95 2.30 0.85 1
8/5/2003 351.65 352.15 348.4 349.5 3.75 2.65 1
8/6/2003 351.5 352 352 352.65 0.00 -0.65 0
8/7/2003 352.5 353.25 351.6 350.15 1.65 3.10 1
8/8/2003 356.3 357 353.95 353.5 3.05 3.50 1
8/11/2003 361.6 362.1 359.15 357 2.95 5.10 1
8/12/2003 358.15 358.65 360.1 360 -1.45 -1.35 0
8/13/2003 362.4 362.9 358.65 356 4.25 6.90 1
 8/14/2003 365.5 366.2 363.6 362.25 2.60 3.95 1
8/15/2003 363.2 363.9 364.5 363.3 -0.60 0.60 0
8/18/2003 358.25 359 360.25 361.3 -1.25 -2.30 0
8/20/2003 365.9 366.65 363.7 362.2 2.95 4.45 1
8/21/2003 361 361.75 363.3 364 -1.55 -2.25 0
8/22/2003 362.8 363.5 358.75 360.75 4.75 2.75 1
8/25/2003 361.15 361.65 358.75 360.75 2.90 0.90 1
8/26/2003 364.4 364.9 360.5 360.75 4.40 4.15 1
8/27/2003 372.25 372.75 371.25 364.3 1.50 8.45 1
8/28/2003 369.4 369.9 369.8 370.9 0.10 -1.00 1
8/29/2003 375.2 375.95 375.6 371 0.35 4.95 1
9/1/2003 375.5 376.3 376.25 376.35 0.05 -0.05 1
9/2/2003 371.25 372 373.7 375.5 -1.70 -3.50 0
9/3/2003 373.6 374.1 370 372.2 4.10 1.90 1
9/4/2003 373.2 373.7 370.75 373 2.95 0.70 1
9/5/2003 376.9 377.5 375.8 371 1.70 6.50 1
9/8/2003 375 375.5 374.65 376.4 0.85 -0.90 1
9/9/2003 382.4 382.9 382.25 378.2 0.65 4.70 1
9/10/2003 380.15 380.65 380 381.15 0.65 -0.50 1
9/11/2003 380 380.5 376.3 379.05 4.20 1.45 1
9/15/2003 373.8 374.4 373.5 375.3 0.90 -0.90 1
9/16/2003 372.9 373.4 374.6 374.9 -1.20 -1.50 0
9/17/2003 376.5 377 374.25 372.9 2.75 4.10 1
9/18/2003 376.4 376.9 378.3 376.95 -1.40 -0.05 0
9/19/2003 381.6 382.3 379.75 376.3 2.55 6.00 1
9/22/2003 386.85 387.35 385.5 386.2 1.85 1.15 1
9/23/2003 384.45 384.95 384.6 386.45 0.35 -1.50 1
9/24/2003 389.1 389.6 385 385.25 4.60 4.35 1
9/25/2003 385 385.75 390.7 391.85 -4.95 -6.10 0
9/26/2003 380.6 381.1 382.7 384.1 -1.60 -3.00 0
9/29/2003 382 382.5 381.95 379.85 0.55 2.65 1
9/30/2003 385 385.5 388 384.5 -2.50 1.00 0
10/1/2003 384.2 384.95 383.5 385 1.45 -0.05 1
10/2/2003 382.45 383.15 382.2 385.15 0.95 -2.00 1
10/3/2003 369.35 370.05 384.25 383.95 -14.20 -13.90 0
10/6/2003 372.7 373.2 371.3 372.75 1.90 0.45 1
10/7/2003 376.25 376.75 376.1 376.2 0.65 0.55 1
10/8/2003 374.85 375.55 375.25 376.6 0.30 -1.05 1
10/9/2003 369.75 370.25 370.6 376.45 -0.35 -6.20 0
10/10/2003 373.25 374 372.3 370.35 1.70 3.65 1
10/13/2003 374.4 374.9 370.25 370.8 4.65 4.10 1
10/14/2003 375.1 375.7 373.95 373.65 1.75 2.05 1
10/15/2003 372.9 373.4 373.5 374.5 -0.10 -1.10 0
10/16/2003 371.35 372.05 373.4 371.2 -1.35 0.85 0
10/17/2003 371.3 372.05 373.4 371.8 -1.35 0.25 0
10/20/2003 373.1 373.6 373.8 371.45 -0.20 2.15 0
10/21/2003 381 381.5 378.2 374.8 3.30 6.70 1
10/22/2003 385.6 386.1 384.75 381.55 1.35 4.55 1
10/23/2003 384.5 385 384.5 386.75 0.50 -1.75 1
10/24/2003 388.35 389.05 388.25 384.6 0.80 4.45 1
10/27/2003 387.65 388.15 388.25 386.75 -0.10 1.40 0
10/28/2003 382.6 383.1 386 386.55 -2.90 -3.45 0
10/29/2003 386.3 386.8 384.4 382.7 2.40 4.10 1
10/30/2003 383.25 383.75 385.4 391 -1.65 -7.25 0
10/31/2003 384.05 384.75 386.5 384.6 -1.75 0.15 0
11/3/2003 376.75 377.45 383.25 383.25 -5.80 -5.80 0
11/4/2003 379.25 379.95 383.25 378.3 -3.30 1.65 0
11/5/2003 381.15 381.9 377.9 382.15 4.00 -0.25 1
11/6/2003 379.7 380.2 378.75 381.9 1.45 -1.70 1
11/7/2003 382.75 383.5 380.25 381 3.25 2.50 1
11/10/2003 386.2 386.7 378.95 382.85 7.75 3.85 1
11/11/2003 387.45 387.95 383.5 386.4 4.45 1.55 1
11/12/2003 393.8 394.3 387.8 388.05 6.50 6.25 1
11/13/2003 394.4 394.9 389.7 395.5 5.20 -0.60 1
11/14/2003 397.25 398 395.4 395.35 2.60 2.65 1
11/17/2003 390 390.5 396.7 398 -6.20 -7.50 0
11/18/2003 398.25 398.75 393.7 392.4 5.05 6.35 1
11/19/2003 394.5 395 393.9 397.15 1.10 -2.15 1
11/20/2003 394.3 394.8 395.15 395.75 -0.35 -0.95 0
11/21/2003 395.8 396.6 394.3 393.85 2.30 2.75 1
11/24/2003 391.25 391.75 395.5 394.25 -3.75 -2.50 0
11/25/2003 391 391.5 391.9 391.5 -0.40 0.00 0
11/26/2003 396.25 397 391.75 392 5.25 5.00 1
11/27/2003 394.95 395.45 396 396.25 -0.55 -0.80 0
11/28/2003 397.5 398.25 395.45 398.1 2.80 0.15 1
12/1/2003 403 403.75 398.35 398.75 5.40 5.00 1
12/2/2003 403 403.5 400.25 401.05 3.25 2.45 1
12/3/2003 404.4 404.9 401.35 403.3 3.55 1.60 1
12/4/2003 402.5 403.25 401.8 402.4 1.45 0.85 1
12/5/2003 406.1 406.6 402.25 402 4.35 4.60 1
12/8/2003 406.75 407.5 402.4 408.75 5.10 -1.25 1
12/9/2003 408 408.75 406.15 408.25 2.60 0.50 1
12/10/2003 405.15 405.9 407.75 407.3 -1.85 -1.40 0
12/11/2003 404.75 405.5 410 404 -4.50 1.50 0
12/12/2003 408.9 409.4 404.1 406.6 5.30 2.80 1
12/15/2003 409 409.75 407.1 404.5 2.65 5.25 1
12/16/2003 407 407.75 407.5 409.7 0.25 -1.95 1
12/17/2003 412.25 413 408 407.5 5.00 5.50 1
12/18/2003 410.5 411 408.25 410.75 2.75 0.25 1
12/19/2003 409.1 409.6 407.5 408.75 2.10 0.85 1
12/22/2003 409.75 410.5 409.75 410.8 0.75 -0.30 1
12/23/2003 410.5 411.25 410.45 409.6 0.80 1.65 1
12/24/2003 411.65 412.35 409.25 410.8 3.10 1.55 1
12/29/2003 414.4 415.15 409.25 413.5 5.90 1.65 1
12/30/2003 416 416.75 412 415.6 4.75 1.15 1
12/31/2003 414.8 415.3 416.25 417.25 -0.95 -1.95 0
1/2/2004 414.75 415.5 416.25 415.2 -0.75 0.30 0
1/5/2004 423.25 424 415.25 417.75 8.75 6.25 1
1/6/2004 422 422.75 420.6 428 2.15 -5.25 1
1/7/2004 420 420.75 424.4 420.65 -3.65 0.10 0
1/8/2004 423.5 424.25 421.75 418.1 2.50 6.15 1
1/9/2004 426.25 426.95 421 422.8 5.95 4.15 1
1/12/2004 424.5 425.25 423.35 428.2 1.90 -2.95 1
1/13/2004 423.75 424.5 425.25 424.5 -0.75 0.00 0
1/14/2004 419 419.75 425.5 421 -5.75 -1.25 0
1/15/2004 408.25 409 419.5 415.5 -10.50 -6.50 0
1/16/2004 406.2 406.95 412.5 410.3 -5.55 -3.35 0
1/19/2004 407 407.5 408.4 407.1 -0.90 0.40 0
1/20/2004 412.5 413.25 406.6 408.3 6.65 4.95 1
1/21/2004 410.4 411 409.25 411.25 1.75 -0.25 1
1/22/2004 409.25 410 407.6 412 2.40 -2.00 1
1/23/2004 407.8 408.55 409.25 411.4 -0.70 -2.85 0
1/26/2004 403.5 404.25 409 406.2 -4.75 -1.95 0
1/27/2004 410 410.75 408.2 404 2.55 6.75 1
1/28/2004 410 410.75 405.7 410.7 5.05 0.05 1
1/29/2004 399.5 400.25 411 410.15 -10.75 -9.90 0
1/30/2004 402.2 402.95 405.7 401.3 -2.75 1.65 0
2/2/2004 398 398.75 399.75 401.85 -1.00 -3.10 0
2/3/2004 399.25 400 398.35 401.75 1.65 -1.75 1
2/4/2004 400.5 401.25 401.45 399.6 -0.20 1.65 0
2/5/2004 397 397.6 399.25 399.3 -1.65 -1.70 0
2/6/2004 402.8 403.8 399.55 396.4 4.25 7.40 1
2/9/2004 406.5 407.25 404.25 406.7 3.00 0.55 1
2/10/2004 406.2 406.8 405.95 408.35 0.85 -1.55 1
2/11/2004 411.25 412 408.55 406.4 3.45 5.60 1
2/12/2004 412.15 412.85 405.75 411.4 7.10 1.45 1
2/13/2004 409.85 410.55 411.6 412.1 -1.05 -1.55 0
2/16/2004 411.4 412.2 416 410.7 -3.80 1.50 0
2/17/2004 415.25 416 411.7 413.7 4.30 2.30 1
2/18/2004 410.25 411 414.5 415.9 -3.50 -4.90 0
2/19/2004 409.5 410.25 414.5 410.2 -4.25 0.05 0
2/20/2004 397.25 398 409.8 408.25 -11.80 -10.25 0
2/23/2004 398.55 399.25 405.25 399.85 -6.00 -0.60 0
2/24/2004 403.75 404.5 399.5 401.45 5.00 3.05 1
2/25/2004 395.45 396.15 402.25 403.4 -6.10 -7.25 0
2/26/2004 395 395.75 400.25 395.05 -4.50 0.70 0
2/27/2004 396.1 396.8 393.25 392.25 3.55 4.55 1
3/1/2004 399.5 400.25 395.85 398.5 4.40 1.75 1
3/2/2004 392.95 393.65 400 398.6 -6.35 -4.95 0
3/3/2004 393 393.75 395.75 390.35 -2.00 3.40 0
3/4/2004 392.75 393.5 390.5 394.15 3.00 -0.65 1
3/5/2004 400.9 401.9 392 393.5 9.90 8.40 1
3/8/2004 401.25 402 399.25 399.4 2.75 2.60 1
3/9/2004 402.25 403 399.85 401.2 3.15 1.80 1
3/10/2004 399.95 400.65 401.5 400.8 -0.85 -0.15 0
3/11/2004 402 402.75 400.25 397.4 2.50 5.35 1
3/12/2004 394.9 395.6 398.45 400.75 -2.85 -5.15 0
3/15/2004 399 399.75 398 399 1.75 0.75 1
3/16/2004 402.25 403 398.1 399.6 4.90 3.40 1
3/17/2004 407 407.75 402.5 402 5.25 5.75 1
3/18/2004 411 411.75 402.75 407.15 9.00 4.60 1
3/19/2004 411.75 412.5 410.75 411 1.75 1.50 1
3/22/2004 417 417.75 412 414.1 5.75 3.65 1
3/23/2004 419.5 420.25 417.65 415.2 2.60 5.05 1
3/24/2004 415.5 416.25 416.25 417.6 0.00 -1.35 0
3/25/2004 416 416.75 415.25 416.6 1.50 0.15 1
3/26/2004 422.25 422.75 416.1 417.5 6.65 5.25 1
3/29/2004 417.75 418.5 421.5 420.9 -3.00 -2.40 0
3/30/2004 421.3 421.8 421.25 419.15 0.55 2.65 1
3/31/2004 426.25 427 420 423 7.00 4.00 1
4/1/2004 426 426.75 423.7 425.3 3.05 1.45 1
4/2/2004 419.55 420.05 427.25 426.1 -7.20 -6.05 0
4/5/2004 415.25 416 419 420.55 -3.00 -4.55 0
4/6/2004 419.5 420.25 417.7 416.95 2.55 3.30 1
4/7/2004 423 423.75 418.5 419.25 5.25 4.50 1
4/8/2004 419.25 419.75 419 422 0.75 -2.25 1
4/13/2004 406.5 407.25 419.5 417.45 -12.25 -10.20 0
4/14/2004 400.5 401.25 407.9 405.75 -6.65 -4.50 0
4/15/2004 398.75 399.5 397.75 398 1.75 1.50 1
4/16/2004 400.15 400.85 398.25 399.75 2.60 1.10 1
4/19/2004 399.95 400.65 400.85 405.3 -0.20 -4.65 0
4/20/2004 394.75 395.5 403.1 398.8 -7.60 -3.30 0
4/21/2004 390 390.75 396.85 393.75 -6.10 -3.00 0
4/22/2004 394 394.5 392.75 391.35 1.75 3.15 1
4/23/2004 394.85 395.35 392.3 396.25 3.05 -0.90 1
4/26/2004 396.35 396.85 394.5 396.5 2.35 0.35 1
4/27/2004 398.5 399 397 397.15 2.00 1.85 1
4/28/2004 385 385.75 396.25 396.75 -10.50 -11.00 0
4/29/2004 387.5 388.25 392.25 382.75 -4.00 5.50 0
4/30/2004 387.2 388 386 387.3 2.00 0.70 1
5/4/2004 392 393 388.5 389.75 4.50 3.25 1
5/5/2004 393.35 394.05 391.25 394.3 2.80 -0.25 1
5/6/2004 387.4 388.15 392.55 392 -4.40 -3.85 0
5/7/2004 378.75 379.45 387.5 386.85 -8.05 -7.40 0
5/10/2004 378.25 378.75 380.8 374.1 -2.05 4.65 0
5/11/2004 377.6 378.35 375 378 3.35 0.35 1
5/12/2004 378 378.75 375.25 381.15 3.50 -2.40 1
5/13/2004 374.55 375.25 382.2 375.5 -6.95 -0.25 0
5/14/2004 376.7 377.45 375.15 373.5 2.30 3.95 1
5/17/2004 379 379.75 376.5 380.8 3.25 -1.05 1
5/18/2004 376.9 377.4 382.95 379 -5.55 -1.60 0
5/19/2004 381.75 382.25 377.7 380.2 4.55 2.05 1
5/20/2004 379.75 380.25 380.75 380.45 -0.50 -0.20 0
5/21/2004 384.5 385.25 379.5 382.25 5.75 3.00 1
5/24/2004 386 386.5 384 380.8 2.50 5.70 1
5/25/2004 387.75 388.25 384 387.6 4.25 0.65 1
5/26/2004 388.25 388.75 388.9 390.5 -0.15 -1.75 0
5/27/2004 395.5 396 389.65 391.45 6.35 4.55 1
5/28/2004 393.8 394.55 393.25 393.85 1.30 0.70 1
6/1/2004 394.25 395 393.25 395.85 1.75 -0.85 1
6/2/2004 390.5 391.25 397.2 395.85 -5.95 -4.60 0
6/3/2004 388 388.75 394.85 391.4 -6.10 -2.65 0
6/4/2004 390.8 391.3 390.35 388.1 0.95 3.20 1
6/7/2004 393.5 394.25 388.3 393.45 5.95 0.80 1
 6/8/2004 391 391.75 393.6 394.95 -1.85 -3.20 0
6/9/2004 383.75 384.5 392.35 389.3 -7.85 -4.80 0
6/10/2004 385.7 386.45 386.85 384.25 -0.40 2.20 0
6/11/2004 384.7 385.4 384.95 384.55 0.45 0.85 1
6/14/2004 383 383.75 384.85 382.9 -1.10 0.85 0
6/15/2004 388.9 389.4 385.1 382.3 4.30 7.10 1
6/16/2004 384.5 385 386.5 387.75 -1.50 -2.75 0
6/17/2004 387.45 388.2 385.25 386 2.95 2.20 1
6/18/2004 394.9 395.65 386.1 388.7 9.55 6.95 1
6/21/2004 394 394.75 395.1 393.85 -0.35 0.90 0
6/22/2004 395 395.75 395.25 394.6 0.50 1.15 1
6/23/2004 394.5 395.25 395.75 395.25 -0.50 0.00 0
6/24/2004 401.75 402.5 393.9 396.75 8.60 5.75 1
6/25/2004 402.3 403.05 400 401.15 3.05 1.90 1
6/28/2004 400.5 401.25 401.5 401.7 -0.25 -0.45 0
6/29/2004 391.9 392.65 404.25 396.75 -11.60 -4.10 0
6/30/2004 394 394.75 394.4 393.75 0.35 1.00 1
7/1/2004 395.8 396.3 395.8 394.5 0.50 1.80 1
7/2/2004 397.55 398.3 394.8 394.7 3.50 3.60 1
7/5/2004 397.45 397.95 397.75 398.4 0.20 -0.45 1
7/6/2004 391.75 392.5 398.25 398.4 -5.75 -5.90 0
7/7/2004 401.4 402.15 394.5 397.35 7.65 4.80 1
7/8/2004 406.75 407.5 399.65 402.2 7.85 5.30 1
7/9/2004 407.2 407.95 405.35 406.6 2.60 1.35 1
7/12/2004 406.9 407.4 406.5 408.55 0.90 -1.15 1
7/13/2004 402 402.75 406.35 404.25 -3.60 -1.50 0
7/14/2004 404.75 405.5 400.9 403.3 4.60 2.20 1
7/15/2004 403.95 404.65 403.8 403.9 0.85 0.75 1
7/16/2004 406.2 406.7 403.15 403.7 3.55 3.00 1
7/19/2004 405.7 406.2 406.3 406.95 -0.10 -0.75 0
7/20/2004 399.75 400.5 406.35 405.5 -5.85 -5.00 0
7/21/2004 397.75 398.25 400 401.1 -1.75 -2.85 0
7/22/2004 394.7 395.45 398.5 395 -3.05 0.45 0
7/23/2004 389.7 390.2 397.75 392.85 -7.55 -2.65 0
7/26/2004 390.25 391 391.5 391.65 -0.50 -0.65 0
7/27/2004 387.75 388.5 390.75 392.25 -2.25 -3.75 0
7/28/2004 388.9 389.4 389.85 386.2 -0.45 3.20 0
7/29/2004 388 388.75 387.3 388.75 1.45 0.00 1
7/30/2004 391 391.5 387.3 389.6 4.20 1.90 1
8/2/2004 391.8 392.3 391.4 393.25 0.90 -0.95 1
8/3/2004 393.5 394.25 391.5 390.6 2.75 3.65 1
8/4/2004 392 392.75 390.95 392.7 1.80 0.05 1
8/5/2004 392.6 393.1 391.5 391.8 1.60 1.30 1
8/6/2004 399.5 400 390.85 392.25 9.15 7.75 1
8/9/2004 400 400.75 399 398.6 1.75 2.15 1
8/10/2004 398 398.35 399 399.05 -0.65 -0.70 0
8/12/2004 394.55 395.05 393.85 396.25 1.20 -1.20 1
8/13/2004 398.65 399.15 394.15 392.75 5.00 6.40 1
8/16/2004 402.5 403 396.75 399.3 6.25 3.70 1
8/17/2004 404.2 404.7 401.65 401.45 3.05 3.25 1
8/18/2004 404.2 404.7 401.3 403.2 3.40 1.50 1
 8/19/2004 406.5 407.25 402.45 406.3 4.80 0.95 1
8/20/2004 412.95 413.7 406.5 405.8 7.20 7.90 1
8/23/2004 408.25 409 410.55 409.95 -1.55 -0.95 0
8/24/2004 402.8 403.55 410.6 406.9 -7.05 -3.35 0
8/25/2004 406.45 407.2 406.2 405.5 1.00 1.70 1
8/26/2004 406.5 407.25 406 405.95 1.25 1.30 1
8/27/2004 402.85 403.6 406.05 406.85 -2.45 -3.25 0
8/31/2004 409.45 410.2 405.1 408.1 5.10 2.10 1
9/1/2004 408.2 409 407.25 408 1.75 1.00 1
9/2/2004 405.8 406.3 407.65 407.8 -1.35 -1.50 0
9/3/2004 400.15 400.9 406.1 405.8 -5.20 -4.90 0
9/6/2004 401.5 402.25 401.15 401.6 1.10 0.65 1
9/7/2004 397.5 398.25 401.6 401.8 -3.35 -3.55 0
9/8/2004 399.3 399.8 398.1 398.1 1.70 1.70 1
9/9/2004 398.75 399.5 396.3 399.25 3.20 0.25 1
9/10/2004 401.55 402.3 398.7 400.65 3.60 1.65 1
9/13/2004 403.45 404.2 401.35 400.75 2.85 3.45 1
9/14/2004 405.25 406 399.3 403.5 6.70 2.50 1
9/15/2004 404.25 405 405.25 404.8 -0.25 0.20 0
9/16/2004 404.25 405 404.45 404.4 0.55 0.60 1
9/17/2004 405.5 406.25 403.4 404.6 2.85 1.65 1
9/20/2004 405 405.7 405.7 404.15 0.00 1.55 0
9/21/2004 408.75 409.5 404.3 405.45 5.20 4.05 1
9/22/2004 407 407.75 408.5 407.5 -0.75 0.25 0
9/23/2004 409.75 410.5 405.35 408.05 5.15 2.45 1
9/24/2004 407.55 408.3 411.5 409.45 -3.20 -1.15 0
9/27/2004 408.25 409 407.85 409 1.15 0.00 1
9/28/2004 412 412.5 409.2 410.3 3.30 2.20 1
9/29/2004 412.65 413.4 411.7 411.55 1.70 1.85 1
9/30/2004 418 418.5 412.95 412.35 5.55 6.15 1
10/1/2004 418.85 419.6 415.65 418.15 3.95 1.45 1
10/4/2004 413.7 414.2 418.1 416.85 -3.90 -2.65 0
10/5/2004 418 418.75 412.55 414.25 6.20 4.50 1
10/6/2004 417.5 418.25 415.4 417.95 2.85 0.30 1
10/7/2004 417.8 418.55 418.45 417.9 0.10 0.65 1
10/8/2004 422.45 423.2 418.1 418.05 5.10 5.15 1
10/11/2004 421.45 422.2 421.75 421.75 0.45 0.45 1
10/12/2004 414.75 415.5 421.7 418.2 -6.20 -2.70 0
10/13/2004 416 416.75 414.7 412.45 2.05 4.30 1
10/14/2004 417.9 418.4 411.25 414.65 7.15 3.75 1
10/15/2004 418.45 419.2 415.35 417.8 3.85 1.40 1
10/18/2004 416.25 417 420.4 418.5 -3.40 -1.50 0
10/19/2004 419.5 420.25 419.1 416.25 1.15 4.00 1
10/20/2004 423.75 424.5 419.35 421.7 5.15 2.80 1
10/21/2004 423.45 424.2 423.6 425.5 0.60 -1.30 1
10/22/2004 423.95 424.7 422.5 422.4 2.20 2.30 1
10/25/2004 428.25 429 422.8 429 6.20 0.00 1
10/26/2004 426.75 427.5 429.15 427.15 -1.65 0.35 0
10/27/2004 423.75 424.5 427.5 425.85 -3.00 -1.35 0
10/28/2004 423.9 424.4 428.25 423.85 -3.85 0.55 0
10/29/2004 428.15 428.9 424.2 426.2 4.70 2.70 1
 11/1/2004 426.75 427.25 425.55 428.1 1.70 -0.85 1
11/2/2004 421.5 422.25 428.85 425.1 -6.60 -2.85 0
11/3/2004 427.15 427.9 424.2 422.2 3.70 5.70 1
11/4/2004 429.25 430 423.5 426.3 6.50 3.70 1
11/5/2004 433.25 434 430.5 428.75 3.50 5.25 1
11/8/2004 431.5 432.25 431 432.95 1.25 -0.70 1
11/9/2004 434.95 435.7 431.9 432.3 3.80 3.40 1
11/10/2004 433.5 434.25 433.65 435.1 0.60 -0.85 1
11/11/2004 434.5 435.25 433.4 433.35 1.85 1.90 1
11/12/2004 437.7 438.2 433.8 436.9 4.40 1.30 1
11/15/2004 436.45 437.2 436.05 439.5 1.15 -2.30 1
11/16/2004 439.25 440 437.6 437.95 2.40 2.05 1
11/17/2004 444.25 445 439.4 444.5 5.60 0.50 1
11/18/2004 442.75 443.5 443.45 444.3 0.05 -0.80 1
11/19/2004 446.65 447.4 442 443.7 5.40 3.70 1
11/22/2004 448.25 449 445.6 447 3.40 2.00 1
11/23/2004 446.75 447.25 447.8 447 -0.55 0.25 0
11/24/2004 448.75 449.5 448.15 448.65 1.35 0.85 1
11/25/2004 451.5 451.9 448.6 451.7 3.30 0.20 1
11/26/2004 452.25 453 451.15 451.55 1.85 1.45 1
11/29/2004 453.3 454.05 451 450.4 3.05 3.65 1
11/30/2004 450.5 451.25 451.25 452 0.00 -0.75 0
12/1/2004 453.3 454.05 453.4 451.1 0.65 2.95 1
12/2/2004 449 449.7 452.85 454.35 -3.15 -4.65 0
12/3/2004 455.45 456.2 454.2 449.15 2.00 7.05 1
12/6/2004 452.2 452.7 448.65 455.75 4.05 -3.05 1
12/7/2004 450.5 451.3 453.05 453.75 -1.75 -2.45 0
12/8/2004 439.8 440.6 451.8 445.75 -11.20 -5.15 0
12/9/2004 437.4 438.2 436.9 437.35 1.30 0.85 1
12/10/2004 434.1 434.9 437.1 433.9 -2.20 1.00 0
12/13/2004 438.7 439.5 434 436.95 5.50 2.55 1
12/14/2004 435.15 435.9 435.1 438.6 0.80 -2.70 1
12/15/2004 439.75 440.5 437.1 437.8 3.40 2.70 1
12/16/2004 436.75 437.5 439 441.25 -1.50 -3.75 0
12/17/2004 440.8 441.55 439.5 439.2 2.05 2.35 1
12/20/2004 442.65 443.4 438.9 441.75 4.50 1.65 1
12/21/2004 441.5 442.25 442.45 441.85 -0.20 0.40 0
12/22/2004 439.3 440.05 440.95 442.7 -0.90 -2.65 0
12/23/2004 441.5 442.25 441 442.4 1.25 -0.15 1
12/24/2004 442.3 443.1 441.1 442.2 2.00 0.90 1
12/29/2004 436 436.75 440.25 443.5 -3.50 -6.75 0
12/30/2004 437.2 437.7 440.25 435.15 -2.55 2.55 0
1/5/2005 426.2 426.9 427.75 425.5 -0.85 1.40 0
1/6/2005 420.95 421.7 426 425.8 -4.30 -4.10 0
1/7/2005 418.7 419.2 424.35 423.15 -5.15 -3.95 0
1/10/2005 418.75 419.5 422.2 421.25 -2.70 -1.75 0
1/11/2005 422 422.75 420 422.55 2.75 0.20 1
1/12/2005 425.75 426.5 421.35 421.7 5.15 4.80 1
1/13/2005 424.75 425.5 426.6 424.65 -1.10 0.85 0
1/14/2005 422.9 423.4 423.6 421.7 -0.20 1.70 0
1/17/2005 422 422.75 422.5 422.85 0.25 -0.10 1
1/18/2005 422.8 423.3 422.25 422.55 1.05 0.75 1
1/19/2005 422.6 423.1 421.75 424.1 1.35 -1.00 1
1/20/2005 422.3 422.8 424.95 421.7 -2.15 1.10 0
1/21/2005 426.5 427 422.9 423.3 4.10 3.70 1
1/24/2005 426.9 427.65 423.3 427.6 4.35 0.05 1
1/25/2005 422.05 422.8 427.35 426.2 -4.55 -3.40 0
1/26/2005 426.25 426.75 424.5 423.7 2.25 3.05 1
1/27/2005 425.8 426.6 425.8 426.3 0.80 0.30 1
1/28/2005 426.4 427.2 424.5 426.4 2.70 0.80 1
1/31/2005 422.25 423 426.8 423.8 -3.80 -0.80 0
2/1/2005 420.7 421.5 422.15 421.15 -0.65 0.35 0
2/2/2005 421.6 422.35 420.9 421.9 1.45 0.45 1
2/3/2005 416.7 417.5 421.6 419.8 -4.10 -2.30 0
2/4/2005 414.2 415 416.5 416.5 -1.50 -1.50 0
2/7/2005 413.8 414.6 415.9 414.5 -1.30 0.10 0
2/8/2005 412.4 413.2 414.4 411.5 -1.20 1.70 0
2/9/2005 412.75 413.5 411.1 413.2 2.40 0.30 1
2/10/2005 417.25 418 411.15 413.5 6.85 4.50 1
2/11/2005 420.5 421.25 415.5 417.05 5.75 4.20 1
2/14/2005 425.5 426.25 418.85 422.8 7.40 3.45 1
2/15/2005 425.25 426 424.2 424.6 1.80 1.40 1
2/16/2005 425 425.75 424.4 424.15 1.35 1.60 1
2/17/2005 427.1 427.8 423.1 426.6 4.70 1.20 1
2/18/2005 427.05 427.8 426.25 426.55 1.55 1.25 1
2/21/2005 427 427.7 427.1 427.1 0.60 0.60 1
2/22/2005 434.2 434.9 427.15 430.75 7.75 4.15 1
2/23/2005 434.25 434.75 432.85 433.25 1.90 1.50 1
2/24/2005 433.75 434.5 432.6 434.75 1.90 -0.25 1
2/25/2005 434.55 435.3 433.75 432.4 1.55 2.90 1
2/28/2005 435.25 436 434.25 436.55 1.75 -0.55 1
3/1/2005 432.4 433.1 435.45 434.65 -2.35 -1.55 0
3/2/2005 432.3 433 433.45 429.15 -0.45 3.85 0
3/3/2005 429.9 430.65 431.75 433.25 -1.10 -2.60 0
3/4/2005 433.6 434.4 430.2 429.65 4.20 4.75 1
3/7/2005 434.25 435 433.45 433.6 1.55 1.40 1
3/8/2005 440.25 441 433 434.85 8.00 6.15 1
3/9/2005 440.25 441 437.25 439.9 3.75 1.10 1
3/10/2005 442 442.75 439.5 440.2 3.25 2.55 1
3/11/2005 445.5 446.2 440.9 440.95 5.30 5.25 1
3/14/2005 440.8 441.55 443.7 442.75 -2.15 -1.20 0
3/15/2005 440.5 441.25 441.95 442 -0.70 -0.75 0
3/16/2005 443.3 444 443 441.2 1.00 2.80 1
3/17/2005 438.05 438.8 438.6 442.65 0.20 -3.85 1
3/18/2005 439 439.7 437.15 436.65 2.55 3.05 1
3/21/2005 431.1 431.6 432.7 436.25 -1.10 -4.65 0
3/22/2005 426.9 427.6 432.15 430.65 -4.55 -3.05 0
3/23/2005 424.5 425.2 426.15 427.25 -0.95 -2.05 0
3/24/2005 424.7 425.4 425.15 424.9 0.25 0.50 1
3/29/2005 426 426.75 426.1 426.95 0.65 -0.20 1
3/30/2005 426 426.75 426.45 426.5 0.30 0.25 1
3/31/2005 428.1 428.8 427.5 427.5 1.30 1.30 1
 4/1/2005 425.8 426.5 427.15 427.45 -0.65 -0.95 0
4/4/2005 423.95 424.7 423.9 425.95 0.80 -1.25 1
4/5/2005 424.7 425.4 424.6 423.7 0.80 1.70 1
4/6/2005 426.4 427.15 425.75 426.6 1.40 0.55 1
4/7/2005 425.65 426.4 428 426.4 -1.60 0.00 0
4/8/2005 424.75 425.5 425.2 425.4 0.30 0.10 1
4/11/2005 427.75 428.5 429 428.1 -0.50 0.40 0
4/12/2005 428 428.5 427.3 429.15 1.20 -0.65 1
4/13/2005 428.75 429.5 427.5 428.85 2.00 0.65 1
4/14/2005 423.65 424.4 423.45 427.2 0.95 -2.80 1
4/15/2005 424.6 425.4 424.6 423.65 0.80 1.75 1
4/18/2005 427 427.5 425.75 425.65 1.75 1.85 1
4/19/2005 433.2 433.95 427.45 426.9 6.50 7.05 1
4/20/2005 434.4 435.15 433.2 432.4 1.95 2.75 1
4/21/2005 432.2 432.95 434 433.4 -1.05 -0.45 0
4/22/2005 434.2 435 434.6 433.4 0.40 1.60 1
4/25/2005 434.4 434.9 432.9 433 2.00 1.90 1
4/26/2005 436.75 437.5 437 434.7 0.50 2.80 1
4/27/2005 431.9 432.65 434.35 434.1 -1.70 -1.45 0
4/28/2005 430.8 431.55 432.5 432.75 -0.95 -1.20 0
4/29/2005 434.5 435.25 435.7 433.2 -0.45 2.05 0
5/3/2005 427.4 427.9 427.9 429.2 0.00 -1.30 0
5/4/2005 428.85 429.6 428.8 429.2 0.80 0.40 1
5/5/2005 429.65 430.4 429.15 430.5 1.25 -0.10 1
5/6/2005 425.35 426.1 425.15 429.7 0.95 -3.60 1
5/9/2005 425.75 426.5 425.5 425.8 1.00 0.70 1
5/10/2005 426.25 427 427.4 426.9 -0.40 0.10 0
5/11/2005 427 427.75 426.1 428.35 1.65 -0.60 1
5/12/2005 422 422.75 424.25 426.25 -1.50 -3.50 0
5/13/2005 420 420.8 420 421.45 0.80 -0.65 1
5/16/2005 419.25 419.75 419.25 419.9 0.50 -0.15 1
5/17/2005 418.4 419.1 420 420.35 -0.90 -1.25 0
5/18/2005 421.25 421.75 419.75 419.4 2.00 2.35 1
5/19/2005 420.3 421 420.8 421.75 0.20 -0.75 1
5/20/2005 417.4 418.15 418 420.7 0.15 -2.55 1
5/23/2005 417 417.5 418 417.6 -0.50 -0.10 0
5/24/2005 417.75 418.25 418.3 418.25 -0.05 0.00 0
5/25/2005 419.2 419.9 418.4 418.5 1.50 1.40 1
5/26/2005 417.5 418 418 418.75 0.00 -0.75 0
5/27/2005 419.8 420.3 418.25 418.6 2.05 1.70 1
5/31/2005 417 417.7 414.45 416.9 3.25 0.80 1
6/1/2005 415.2 415.7 415.35 416.1 0.35 -0.40 1
6/2/2005 421.4 421.9 420.4 417.2 1.50 4.70 1
6/3/2005 422.1 422.8 423.55 423.2 -0.75 -0.40 0
6/6/2005 425.75 426.25 425.85 424.8 0.40 1.45 1
6/7/2005 424.1 424.8 424.1 426.6 0.70 -1.80 1
6/8/2005 423.3 423.8 424.55 424.9 -0.75 -1.10 0
6/9/2005 423.4 424.15 422.5 423.55 1.65 0.60 1
6/10/2005 427 427.7 422.55 422.75 5.15 4.95 1
6/13/2005 428.6 429.2 429.1 425.6 0.10 3.60 1
6/14/2005 426.45 427.2 426.85 426.95 0.35 0.25 1
6/15/2005 428.4 428.9 428.7 426.65 0.20 2.25 1
6/16/2005 435.8 436.5 433 431.3 3.50 5.20 1
6/17/2005 438 438.7 437.5 436.05 1.20 2.65 1
6/20/2005 437.8 438.5 439.35 440.5 -0.85 -2.00 0
6/21/2005 438.5 439.25 435.2 434.35 4.05 4.90 1
6/22/2005 437.8 438.3 437 437.5 1.30 0.80 1
6/23/2005 441 441.5 439.15 437.15 2.35 4.35 1
6/24/2005 440.2 440.9 440.55 442.95 0.35 -2.05 1
6/27/2005 439.25 440 439.3 439.35 0.70 0.65 1
6/28/2005 435.75 436.25 437 437.5 -0.75 -1.25 0
6/29/2005 437.1 437.6 435.8 434.9 1.80 2.70 1
6/30/2005 435 435.5 437.1 436.8 -1.60 -1.30 0
7/1/2005 427.3 428 432.6 434.2 -4.60 -6.20 0
7/4/2005 427.3 428 427.4 427.6 0.60 0.40 1
7/5/2005 423.5 424 423.75 426 0.25 -2.00 1
7/6/2005 423.25 423.75 423.5 423.85 0.25 -0.10 1
7/7/2005 424.25 425 425.2 427.85 -0.20 -2.85 0
7/8/2005 422.7 423.4 424.4 423.75 -1.00 -0.35 0
7/11/2005 425.5 426 424.2 425 1.80 1.00 1
7/12/2005 426.5 427 426.25 426.95 0.75 0.05 1
7/13/2005 424.1 424.6 424.5 425.55 0.10 -0.95 1
7/14/2005 419.7 420.4 424.3 422.5 -3.90 -2.10 0
7/15/2005 421.2 421.9 418.35 419.6 3.55 2.30 1
7/18/2005 420.6 421.1 420.9 421.6 0.20 -0.50 1
7/19/2005 419.5 420.2 419.25 420 0.95 0.20 1
7/20/2005 422.6 423.3 422.15 420.65 1.15 2.65 1
7/21/2005 425.4 426 424.25 423.65 1.75 2.35 1
7/22/2005 424.5 425.3 425 426.35 0.30 -1.05 1
7/25/2005 425.6 426.4 425.4 424.85 1.00 1.55 1
7/26/2005 423 423.5 423.25 424.5 0.25 -1.00 1
7/27/2005 425 425.5 424 422.75 1.50 2.75 1
7/28/2005 427.7 428.3 426.4 425.3 1.90 3.00 1
7/29/2005 429.8 430.6 429 427.15 1.60 3.45 1
8/1/2005 431.8 432.2 431.65 431.35 0.55 0.85 1
8/2/2005 431.9 432.4 431 431.85 1.40 0.55 1
8/3/2005 436.4 436.9 434.6 433.6 2.30 3.30 1
8/4/2005 437.5 438 438.6 435.6 -0.60 2.40 0
8/5/2005 437.6 438.3 438.25 437.5 0.05 0.80 1
8/8/2005 434.6 435.4 436.2 436.85 -0.80 -1.45 0
8/9/2005 434.8 435.6 433.3 434.7 2.30 0.90 1
8/10/2005 437.1 437.9 436.55 436.3 1.35 1.60 1
8/11/2005 445.6 446.4 440.75 437.8 5.65 8.60 1
8/12/2005 445.8 446.6 447.25 447.25 -0.65 -0.65 0
8/15/2005 442.2 443 443.5 442.6 -0.50 0.40 0
8/16/2005 445.9 446.4 443 440.85 3.40 5.55 1
8/17/2005 439.9 440.4 442 444.25 -1.60 -3.85 0
8/18/2005 439.3 440.1 439.65 439 0.45 1.10 1
8/19/2005 435.9 436.7 439.65 439.25 -2.95 -2.55 0
8/22/2005 437.9 438.4 439.65 437.5 -1.25 0.90 0
8/23/2005 438.75 439.25 439.35 439.85 -0.10 -0.60 0
8/24/2005 437.1 437.9 440 438.25 -2.10 -0.35 0
 8/25/2005 438.05 438.55 438.85 439 -0.30 -0.45 0
8/26/2005 437.2 438 436.75 438.5 1.25 -0.50 1
8/30/2005 430.9 431.6 430.65 436.15 0.95 -4.55 1
8/31/2005 435 435.5 433.25 433 2.25 2.50 1
9/1/2005 443 443.5 439.6 435.5 3.90 8.00 1
9/2/2005 444.3 445 443.6 446.3 1.40 -1.30 1
9/5/2005 444.9 445.6 446.05 445.6 -0.45 0.00 0
9/6/2005 443.75 444.25 444.15 443.5 0.10 0.75 1
9/7/2005 444.4 444.9 445.05 444.5 -0.15 0.40 0
9/8/2005 446.9 447.4 448.55 444.8 -1.15 2.60 0
9/9/2005 448.9 449.6 448.25 446.7 1.35 2.90 1
9/12/2005 449 449.7 448.35 449.15 1.35 0.55 1
9/13/2005 445.85 446.55 445.4 448.7 1.15 -2.15 1
9/14/2005 450.5 451 449.3 447.85 1.70 3.15 1
9/15/2005 454.9 455.6 454.8 449.1 0.80 6.50 1
9/16/2005 459.4 460.1 457.2 458.1 2.90 2.00 1
9/19/2005 464.6 465.3 464.5 461.95 0.80 3.35 1
9/20/2005 463.8 464.3 464.8 470 -0.50 -5.70 0
9/21/2005 471.8 472.5 469.1 467 3.40 5.50 1
9/22/2005 465.4 466.1 466.25 472.75 -0.15 -6.65 0
9/23/2005 462.9 463.6 462.65 464.5 0.95 -0.90 1
9/26/2005 466.25 467 461.7 461.05 5.30 5.95 1
9/27/2005 462 462.5 464.1 465.65 -1.60 -3.15 0
9/28/2005 469 469.75 464 462 5.75 7.75 1
9/29/2005 472 472.5 472.4 472.5 0.10 0.00 1
9/30/2005 468.8 469.5 473.25 473.4 -3.75 -3.90 0
10/3/2005 465.8 466.5 466.1 465 0.40 1.50 1
10/4/2005 466.1 466.6 467.45 467.5 -0.85 -0.90 0
10/5/2005 464.6 465.3 463.5 465.25 1.80 0.05 1
10/6/2005 472.4 473.1 471.8 466.3 1.30 6.80 1
10/7/2005 473.8 474.5 472.7 472 1.80 2.50 1
10/10/2005 474.8 475.5 473.2 477.5 2.30 -2.00 1
10/11/2005 475.2 475.9 475.5 475.5 0.40 0.40 1
10/12/2005 470.5 471.25 475.1 478.5 -3.85 -7.25 0
10/13/2005 471.5 472 469.5 471.25 2.50 0.75 1
10/14/2005 469.2 470 466 470.7 4.00 -0.70 1
10/17/2005 473.5 474.3 474.5 472.35 -0.20 1.95 0
10/18/2005 471.5 472.3 472 473 0.30 -0.70 1
10/19/2005 464.65 465.15 465.9 468.4 -0.75 -3.25 0
10/20/2005 460.9 461.6 464.3 464 -2.70 -2.40 0
10/21/2005 466.5 467.25 462.85 463.15 4.40 4.10 1
10/24/2005 464.9 465.6 466.1 463.75 -0.50 1.85 0
10/25/2005 472.2 473 472.25 467 0.75 6.00 1
10/26/2005 470.3 471 473.2 471.55 -2.20 -0.55 0
10/27/2005 473.5 474.3 474.4 473.25 -0.10 1.05 0
10/28/2005 473.1 473.8 470.75 473.65 3.05 0.15 1
10/31/2005 464.8 465.6 470.75 472.65 -5.15 -7.05 0
11/1/2005 459 459.6 459.5 465.55 0.10 -5.95 1
11/2/2005 462.6 463.1 460.8 461.65 2.30 1.45 1
11/3/2005 460.3 461.1 461.85 464.8 -0.75 -3.70 0
11/4/2005 456.2 457 460.5 461.35 -3.50 -4.35 0
 11/7/2005 459.1 459.9 456.5 457.6 3.40 2.30 1
11/8/2005 461.4 461.8 461.6 457.15 0.20 4.65 1
11/9/2005 465.95 466.65 462.55 462.6 4.10 4.05 1
11/10/2005 466.7 467.5 467 467 0.50 0.50 1
11/11/2005 468.3 469.1 466.75 465.9 2.35 3.20 1
11/14/2005 467.6 468.4 467.5 469.75 0.90 -1.35 1
11/15/2005 467.9 468.6 468.25 467.55 0.35 1.05 1
11/16/2005 479 479.75 475.75 470.65 4.00 9.10 1
11/17/2005 484.6 485.3 486.15 480.75 -0.85 4.55 0
11/18/2005 485.4 486.2 485.85 487.9 0.35 -1.70 1
11/21/2005 490.8 491.5 488.95 488 2.55 3.50 1
11/22/2005 494 494.75 492.6 493 2.15 1.75 1
11/23/2005 491.7 492.5 487.6 488.85 4.90 3.65 1
11/24/2005 493 493.75 493.4 492.75 0.35 1.00 1
11/25/2005 495.7 496.45 495.9 495.7 0.55 0.75 1
11/28/2005 498.2 499 496 497.3 3.00 1.70 1
11/29/2005 499.7 500.5 496 497.1 4.50 3.40 1
11/30/2005 493.5 494.2 495.65 493.8 -1.45 0.40 0
12/1/2005 503 503.75 499.75 494.4 4.00 9.35 1
12/2/2005 503 503.8 502.5 504.75 1.30 -0.95 1
12/5/2005 509 509.75 505.65 505 4.10 4.75 1
12/6/2005 511 511.8 504.25 508.25 7.55 3.55 1
12/7/2005 514.8 515.6 515.4 512.3 0.20 3.30 1
12/8/2005 520.6 521.4 515.7 514.85 5.70 6.55 1
12/9/2005 525.7 526.4 525.5 524.75 0.90 1.65 1
12/12/2005 527.9 528.7 536.5 537.5 -7.80 -8.80 0
12/13/2005 518.5 519.25 522.5 522.8 -3.25 -3.55 0
12/14/2005 505.4 506.1 509.5 513.75 -3.40 -7.65 0
12/15/2005 502.7 503.5 506.25 502.4 -2.75 1.10 0
12/16/2005 502.9 503.7 507 502.5 -3.30 1.20 0
12/19/2005 503.5 504.3 508.75 507.45 -4.45 -3.15 0
12/20/2005 492.3 493.1 502.5 505.75 -9.40 -12.65 0
12/21/2005 494.6 495.4 506.03 505.23 -10.63 -9.83 0
12/22/2005 503.4 504.2 500 494.75 4.20 9.45 1
12/28/2005 515.5 516.2 518 509.15 -1.80 7.05 0
12/29/2005 515.7 516.4 513 517 3.40 -0.60 1
1/3/2006 533.2 534 530 520.75 4.00 13.25 1
1/4/2006 534.2 534.9 529.5 534.35 5.40 0.55 1
1/5/2006 524.7 525.4 524.75 531.6 0.65 -6.20 1
1/6/2006 539.3 540 535.25 529.5 4.75 10.50 1
1/9/2006 548.75 549.5 541.5 541 8.00 8.50 1
1/10/2006 542.2 542.9 543.5 545.25 -0.60 -2.35 0
1/11/2006 548.6 549.4 544.4 542.25 5.00 7.15 1
1/12/2006 547.8 548.6 542.5 547.5 6.10 1.10 1
1/13/2006 556.5 557.25 548.25 547.25 9.00 10.00 1
1/16/2006 561.8 562.6 561.75 559.4 0.85 3.20 1
1/17/2006 554.1 554.9 553.25 558.05 1.65 -3.15 1
1/18/2006 543.6 544.4 545 544.75 -0.60 -0.35 0
1/19/2006 557.6 558.4 554.75 547.7 3.65 10.70 1
1/20/2006 553.4 554.2 567.25 559.25 -13.05 -5.05 0
1/23/2006 558.8 559.6 554.5 558.5 5.10 1.10 1
1/24/2006 558.3 559.1 557.25 556.65 1.85 2.45 1
1/25/2006 563 563.9 561.75 562.25 2.15 1.65 1
1/26/2006 559.7 560.6 556.5 562.25 4.10 -1.65 1
1/27/2006 559.1 560 561.75 559.75 -1.75 0.25 0
1/30/2006 568.7 569.6 565 560.3 4.60 9.30 1
1/31/2006 568.5 569.4 568.75 569.8 0.65 -0.40 1
2/1/2006 568.7 569.6 568.25 567.2 1.35 2.40 1
2/2/2006 572 572.9 572.15 571.85 0.75 1.05 1
2/3/2006 567.2 568.1 569 571.85 -0.90 -3.75 0
2/6/2006 569.4 570.3 569.75 570 0.55 0.30 1
2/7/2006 548.4 549.3 558.7 568.25 -9.40 -18.95 0
2/8/2006 550.4 551.3 548.75 548.65 2.55 2.65 1
2/9/2006 563.5 564.4 560.25 559 4.15 5.40 1
2/10/2006 550.5 551.4 557 558.75 -5.60 -7.35 0
2/13/2006 538.6 539.5 549.3 546.6 -9.80 -7.10 0
2/14/2006 547.25 548 539.7 540.5 8.30 7.50 1
2/15/2006 539.5 540.4 540.5 544.3 -0.10 -3.90 0
2/16/2006 545.8 546.7 538.75 540.65 7.95 6.05 1
2/17/2006 551.7 552.6 551.7 545.75 0.90 6.85 1
2/20/2006 555.6 556.5 554.5 556 2.00 0.50 1
2/21/2006 553.5 554.2 554 553.4 0.20 0.80 1
2/22/2006 553.9 554.8 553 551.75 1.80 3.05 1
2/23/2006 549 549.75 551.2 552.5 -1.45 -2.75 0
2/24/2006 558.5 559.4 554.15 550.75 5.25 8.65 1
2/27/2006 554.8 555.5 553.25 556.1 2.25 -0.60 1
2/28/2006 561.3 562.2 556 556.5 6.20 5.70 1
3/1/2006 563.4 564.3 564.25 562.6 0.05 1.70 1
3/2/2006 568.3 569.2 563.75 563.75 5.45 5.45 1
3/3/2006 564.6 565.5 565 568.6 0.50 -3.10 1
3/6/2006 555.1 556 565.25 568 -9.25 -12.00 0
3/7/2006 552.5 553.4 553 555.25 0.40 -1.85 1
3/8/2006 543.5 544.2 544.75 548.6 -0.55 -4.40 0
3/9/2006 545.6 546.5 550.1 547.25 -3.60 -0.75 0
3/10/2006 539.9 540.8 535 545.4 5.80 -4.60 1
3/13/2006 545.7 546.6 543.5 545.25 3.10 1.35 1
3/14/2006 551.6 552.3 545.8 545.25 6.50 7.05 1
3/15/2006 553.5 554.4 556.5 551.25 -2.10 3.15 0
3/16/2006 554.8 555.7 552.75 553.25 2.95 2.45 1
3/17/2006 553.4 554.3 552.75 555.5 1.55 -1.20 1
3/20/2006 554 554.9 555.75 554.25 -0.85 0.65 0
3/21/2006 551.4 552.3 547.5 553 4.80 -0.70 1
3/22/2006 550.1 551 550.75 548.5 0.25 2.50 1
3/23/2006 549.7 550.6 546.5 548 4.10 2.60 1
3/24/2006 560 560.9 556.75 549.75 4.15 11.15 1
3/27/2006 566.5 567.4 565 564 2.40 3.40 1
3/28/2006 564.3 564.7 567.5 563.75 -2.80 0.95 0
3/29/2006 573 573.9 565 562.25 8.90 11.65 1
3/30/2006 588.2 589.1 584 578.5 5.10 10.60 1
3/31/2006 583.2 584.1 582 584 2.10 0.10 1
4/3/2006 588.3 589.2 587 585.5 2.20 3.70 1
4/4/2006 586 586.9 588 585 -1.10 1.90 0
 4/5/2006 588.4 589.3 586.5 583.85 2.80 5.45 1
4/6/2006 594.8 595.7 592.5 595.5 3.20 0.20 1
4/7/2006 588 588.9 589.75 597 -0.85 -8.10 0
4/10/2006 599.6 600.4 597.25 597.5 3.15 2.90 1
4/11/2006 593.1 593.9 597.75 599.5 -3.85 -5.60 0
4/12/2006 598 598.75 597.25 596.75 1.50 2.00 1
4/13/2006 596.1 596.9 593 597 3.90 -0.10 1
4/18/2006 621.2 622 614.75 616.75 7.25 5.25 1
4/19/2006 639.5 640.3 624.75 623.75 15.55 16.55 1
4/20/2006 614.9 615.7 625 644.5 -9.30 -28.80 0
4/21/2006 633.6 634.4 623.5 623.5 10.90 10.90 1
4/24/2006 620.8 621.8 622.5 634 -0.70 -12.20 0
4/25/2006 629.8 630.8 634.75 627.75 -3.95 3.05 0
4/26/2006 638.5 639.5 635.5 630.75 4.00 8.75 1
4/27/2006 633.5 634.5 638 636.5 -3.50 -2.00 0
4/28/2006 654 655 644 638.25 11.00 16.75 1
5/2/2006 667.1 668.1 661 657.75 7.10 10.35 1
5/3/2006 667 668 673.6 675.25 -5.60 -7.25 0
5/4/2006 676.9 677.9 673.5 664.65 4.40 13.25 1
5/5/2006 682.2 683.2 678 665 5.20 18.20 1
5/8/2006 678.3 679.3 675.5 682 3.80 -2.70 1
5/9/2006 700.3 701.3 675.6 679.75 25.70 21.55 1
5/10/2006 707 708 699.9 704.3 8.10 3.70 1
5/11/2006 718.8 719.8 715.5 707 4.30 12.80 1
5/12/2006 714.3 715.3 725 725.75 -9.70 -10.45 0
5/15/2006 680.6 681.6 687.5 693 -5.90 -11.40 0
5/16/2006 689.1 690.1 692 681 -1.90 9.10 0
5/17/2006 689.5 690.3 699.5 713 -9.20 -22.70 0
5/18/2006 681.9 682.7 693.5 688 -10.80 -5.30 0
5/19/2006 657.2 658 693.5 682 -35.50 -24.00 0
5/22/2006 655.8 656.6 652.5 645.5 4.10 11.10 1
5/23/2006 671.1 671.9 666.75 661.7 5.15 10.20 1
5/24/2006 641.5 642.3 666.75 667.5 -24.45 -25.20 0
5/25/2006 650.4 651.2 642.5 643.75 8.70 7.45 1
5/26/2006 651.6 652.4 642.25 652 10.15 0.40 1
5/30/2006 652.4 653.2 660.5 652.25 -7.30 0.95 0
5/31/2006 643.3 644.1 653 654 -8.90 -9.90 0
6/1/2006 629.2 630 625 633.25 5.00 -3.25 1
6/2/2006 637.8 638.6 632.25 630.8 6.35 7.80 1
6/5/2006 637 637.7 641.8 644.5 -4.10 -6.80 0
6/6/2006 629.8 630.5 627 634.6 3.50 -4.10 1
6/7/2006 626.6 627.3 617.75 623.5 9.55 3.80 1
6/8/2006 611.8 612.5 614 619 -1.50 -6.50 0
6/9/2006 607.1 607.8 616 612.25 -8.20 -4.45 0
6/12/2006 605.5 606.2 609.2 607.75 -3.00 -1.55 0
6/13/2006 562.5 564 586.5 590.75 -22.50 -26.75 0
6/14/2006 559 559.7 567.75 567.25 -8.05 -7.55 0
6/15/2006 569.5 570.5 569.6 574.25 0.90 -3.75 1
6/16/2006 580.5 581.2 574 581.5 7.20 -0.30 1
6/19/2006 568.8 569.5 571 569.75 -1.50 -0.25 0
6/20/2006 576 577 567 571 10.00 6.00 1
6/21/2006 586.5 587.2 574.6 576.5 12.60 10.70 1
6/22/2006 580.3 581 585 594.4 -4.00 -13.40 0
6/23/2006 583 583.7 579.6 582.6 4.10 1.10 1
6/26/2006 584.95 585.95 583.5 586.25 2.45 -0.30 1
6/27/2006 581.4 582.4 588.75 587.7 -6.35 -5.30 0
6/28/2006 579.7 580.7 582.75 584 -2.05 -3.30 0
6/29/2006 597 599 589.25 581.75 9.75 17.25 1
6/30/2006 612.6 613.6 613.5 600.4 0.10 13.20 1
7/3/2006 624 625 622.95 619.5 2.05 5.50 1
7/4/2006 621.5 622.5 622 620.9 0.50 1.60 1
7/5/2006 628.1 628.8 623 625.75 5.80 3.05 1
7/6/2006 633.2 634.7 626 623.75 8.70 10.95 1
7/7/2006 629.8 631.3 631.5 631 -0.20 0.30 0
7/10/2006 623.3 624.8 626 624.5 -1.20 0.30 0
7/11/2006 640.6 642.1 630.75 628.35 11.35 13.75 1
7/12/2006 650.5 652 650 642 2.00 10.00 1
7/13/2006 659.3 660.8 649.5 648.8 11.30 12.00 1
7/14/2006 664.4 665.9 663.25 660.4 2.65 5.50 1
7/17/2006 642.4 643.9 652.5 671.5 -8.60 -27.60 0
7/18/2006 630.7 631.7 645 647.5 -13.30 -15.80 0
7/19/2006 641.7 642.4 645 626 -2.60 16.40 0
7/20/2006 628.8 629.5 642.5 642.9 -13.00 -13.40 0
7/21/2006 620 621.5 634 626.75 -12.50 -5.25 0
7/24/2006 612.1 612.85 605.7 616.4 7.15 -3.55 1
7/25/2006 618.7 620.2 618.75 618.75 1.45 1.45 1
7/26/2006 621.8 622.55 614 617.75 8.55 4.80 1
7/27/2006 633.5 634.25 639 634.2 -4.75 0.05 0
7/28/2006 635.4 636.4 637.1 631.25 -0.70 5.15 0
7/31/2006 634.2 634.95 632.5 637 2.45 -2.05 1
8/1/2006 646.7 647.7 637.25 635.5 10.45 12.20 1
8/2/2006 650.2 651.7 654.4 648.25 -2.70 3.45 0
8/3/2006 644.3 645.8 644.4 646.25 1.40 -0.45 1
8/4/2006 645.7 647.2 652.25 644.5 -5.05 2.70 0
8/7/2006 647.6 648.35 649.75 647.25 -1.40 1.10 0
8/8/2006 643.5 644 646 645.4 -2.00 -1.40 0
8/9/2006 649.9 651.4 649 640.5 2.40 10.90 1
8/10/2006 634.8 635.55 644.75 650.5 -9.20 -14.95 0
8/11/2006 632.2 633.2 644.5 641.55 -11.30 -8.35 0
8/14/2006 628.8 629.6 624.6 628 5.00 1.60 1
8/15/2006 624.6 625.4 625.5 624.75 -0.10 0.65 0
8/16/2006 628.4 629.2 629.75 626 -0.55 3.20 0
8/17/2006 614.1 614.9 625.5 630.75 -10.60 -15.85 0
8/18/2006 614.6 615.4 613.9 614.75 1.50 0.65 1
8/21/2006 627.4 628.2 625 621.5 3.20 6.70 1
8/22/2006 623.3 624.8 622.75 626.5 2.05 -1.70 1
8/23/2006 621.6 623.1 628.1 623.5 -5.00 -0.40 0
8/24/2006 621.1 622.6 623.75 623.5 -1.15 -0.90 0
8/25/2006 622.5 624 621.25 622 2.75 2.00 1
8/29/2006 612 613.5 613.4 616.85 0.10 -3.35 1
8/30/2006 619 620.5 617.75 614.7 2.75 5.80 1
8/31/2006 626.4 627.4 623.5 621.75 3.90 5.65 1
 9/1/2006 625 626 621.05 624 4.95 2.00 1
9/4/2006 626 627 626.75 626.75 0.25 0.25 1
9/5/2006 638.1 639.1 637.75 629.75 1.35 9.35 1
9/6/2006 633 634 635.4 636.7 -1.40 -2.70 0
9/7/2006 616.2 617.2 621.5 634 -4.30 -16.80 0
9/8/2006 610.3 611.3 610 611.5 1.30 -0.20 1
9/11/2006 591 592.5 588 597.1 4.50 -4.60 1
9/12/2006 587 588.5 590.7 596 -2.20 -7.50 0
9/13/2006 589.2 590.7 589 581.5 1.70 9.20 1
9/14/2006 576 577.5 584.4 593.4 -6.90 -15.90 0
9/15/2006 579.1 580.6 573.6 578.6 7.00 2.00 1
9/18/2006 588.1 589.6 580.5 581.5 9.10 8.10 1
9/19/2006 574.9 576.4 583.5 582.5 -7.10 -6.10 0
9/20/2006 576.1 577.1 580.25 576.25 -3.15 0.85 0
9/21/2006 583.8 584.8 578.75 580.5 6.05 4.30 1
9/22/2006 587.8 588.8 589 592 -0.20 -3.20 0
9/25/2006 586.2 587.2 589 589.5 -1.80 -2.30 0
9/26/2006 591.2 592.2 591 591.25 1.20 0.95 1
9/27/2006 599.9 600.9 593.75 595.1 7.15 5.80 1
9/28/2006 602.4 603.4 603 603.5 0.40 -0.10 1
9/29/2006 597.8 598.8 599.25 601.75 -0.45 -2.95 0
10/2/2006 594.7 595.7 600.6 602 -4.90 -6.30 0
10/3/2006 574.2 575.2 582.25 593 -7.05 -17.80 0
10/4/2006 566.1 567.1 573.6 578.5 -6.50 -11.40 0
10/5/2006 573.5 574.5 573.3 568.25 1.20 6.25 1
10/6/2006 573.3 574.3 560.75 570.6 13.55 3.70 1
10/9/2006 576.2 577.2 575.25 578.25 1.95 -1.05 1
10/10/2006 572.5 573.5 571.4 577.25 2.10 -3.75 1
10/11/2006 572.8 573.8 574.1 574 -0.30 -0.20 0
10/12/2006 578.1 579.1 573 575.9 6.10 3.20 1
10/13/2006 589.5 590.5 586.1 577.9 4.40 12.60 1
10/16/2006 595.5 596.5 595.1 593 1.40 3.50 1
10/17/2006 589.9 590.9 590 594.9 0.90 -4.00 1
10/18/2006 589.4 590.4 594 595.25 -3.60 -4.85 0
10/19/2006 598.8 599.8 597.25 589.75 2.55 10.05 1
10/20/2006 591.4 592.4 596.6 598 -4.20 -5.60 0
10/23/2006 581.3 582.8 582.75 588.5 0.05 -5.70 1
10/24/2006 583.6 585.1 575.6 578.4 9.50 6.70 1
10/25/2006 590.9 592.4 580.75 578.4 11.65 14.00 1
10/26/2006 595.8 597.3 596.25 591.8 1.05 5.50 1
10/27/2006 599.3 600.8 596.25 593.75 4.55 7.05 1
10/30/2006 604 605 608.5 604.75 -3.50 0.25 0
10/31/2006 606.1 607.1 603.75 600.9 3.35 6.20 1
11/1/2006 617.6 618.6 614.1 611.25 4.50 7.35 1
11/2/2006 623.1 624.1 620.75 615.75 3.35 8.35 1
11/3/2006 627.5 628.5 622.75 625.65 5.75 2.85 1
11/6/2006 622.6 623.6 626.1 625.75 -2.50 -2.15 0
11/7/2006 624.4 625.4 625.75 625.75 -0.35 -0.35 0
11/8/2006 615.4 616.15 623.2 625.5 -7.05 -9.35 0
11/9/2006 633.2 634.2 625.25 618 8.95 16.20 1
11/10/2006 628.2 629.2 629.3 632.25 -0.10 -3.05 0
11/13/2006 625.6 626.6 623.5 628.5 3.10 -1.90 1
11/14/2006 620.4 621.4 627 623.4 -5.60 -2.00 0
11/15/2006 622.1 623.1 617.75 620.25 5.35 2.85 1
11/16/2006 618.2 619.2 624.75 624.5 -5.55 -5.30 0
11/17/2006 621.5 622.5 620.5 618.25 2.00 4.25 1
11/20/2006 622.2 623.2 625.5 624 -2.30 -0.80 0
11/21/2006 626.5 627.5 624.5 625 3.00 2.50 1
11/22/2006 629.7 630.7 631.8 627.75 -1.10 2.95 0
11/23/2006 630.75 631.75 630.25 630.7 1.50 1.05 1
11/24/2006 637.7 638.7 639.5 636 -0.80 2.70 0
11/27/2006 640.8 641.8 638.75 637.5 3.05 4.30 1
11/28/2006 639.5 640.5 637 637.75 3.50 2.75 1
11/29/2006 636.1 637.1 637.5 638.25 -0.40 -1.15 0
11/30/2006 647.8 648.8 646.7 638.4 2.10 10.40 1
12/1/2006 645.3 646.3 648.75 644.4 -2.45 1.90 0
12/4/2006 645.4 646.4 646 644.8 0.40 1.60 1
12/5/2006 643.2 644.7 645.9 643 -1.20 1.70 0
12/6/2006 630.8 632.3 636 636.75 -3.70 -4.45 0
12/7/2006 627.7 629.2 627.75 630.5 1.45 -1.30 1
605
65%
CLOSING > AM PM<AM PM PM AM AM
YES/NO YES/NO Close Abv 1 Close Blw -1 Close Abv 1 Close Blw -1
0 0 0 1 0 1
1 1 0 0 0 0
0 1 0 1 0 1
1 0 0 0 1 0
0 1 0 1 0 1
1 0 1 0 1 0
1 1 1 0 1 0
0 1 1 0 0 0
0 1 0 0 0 0
1 1 1 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
1 0 0 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
0 0 0 0 0 0
1 0 0 0 1 0
1 0 1 0 1 0
1 0 0 0 1 0
1 0 0 1 0 0
0 1 0 1 0 1
1 0 1 0 1 0
1 1 0 0 0 0
1 1 1 0 0 0
1 1 1 0 1 0
1 0 1 0 1 0
1 0 0 0 1 0
1 1 0 0 0 0
1 0 1 0 1 0
0 1 0 0 0 0
1 0 1 0 1 0
1 1 1 0 0 0
1 0 0 0 1 0
0 1 0 0 0 0
1 0 0 0 1 0
0 0 0 1 0 1
1 0 0 0 1 0
1 1 1 0 1 0
1 1 1 0 0 0
1 0 1 0 1 0
0 0 0 0 0 0
0 0 0 1 0 0
0 1 0 1 0 1
1 1 1 0 0 0
1 0 1 0 1 0
0 1 1 0 0 0
1 0 1 0 1 0
1 1 0 0 0 0
0 1 0 1 0 1
1 0 1 0 1 0
0 1 0 0 0 1
0 1 0 1 0 1
0 1 0 1 0 1
1 0 0 0 0 0
0 1 1 0 0 0
1 1 1 0 1 0
1 1 1 0 0 0
1 0 0 0 1 0
0 1 0 1 0 1
1 0 1 0 1 0
0 1 0 0 0 1
0 1 0 1 0 1
0 1 0 0 0 1
0 0 0 0 0 0
0 1 0 0 0 1
1 0 0 0 1 0
1 0 0 0 1 0
1 0 0 0 1 0
1 0 0 0 0 0
1 1 1 0 1 0
0 0 0 0 0 0
0 1 0 0 0 1
0 0 0 1 0 0
0 1 0 0 0 0
1 0 1 0 1 0
1 1 1 0 1 0
1 0 0 0 1 0
0 1 0 1 0 1
1 0 0 0 0 0
1 1 1 0 0 0
1 0 1 0 1 0
1 0 1 0 1 0
0 1 0 0 0 1
1 0 1 0 1 0
1 1 1 0 1 0
1 0 0 0 1 0
1 0 0 0 1 0
0 1 0 1 0 1
0 1 0 1 0 1
0 1 0 0 0 0
0 1 0 1 0 1
1 1 1 0 0 0
1 1 1 0 1 0
0 1 0 0 0 0
1 0 1 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
0 0 0 1 0 1
1 0 1 0 1 0
1 0 1 0 1 0
1 0 0 0 0 0
0 1 0 1 0 1
1 0 1 0 1 0
0 1 0 1 0 1
1 1 1 0 1 0
1 1 1 0 0 0
1 1 1 0 1 0
1 0 1 0 1 0
0 1 0 0 0 0
1 0 0 0 1 0
0 1 0 0 0 0
0 1 0 1 0 1
1 1 1 0 1 0
1 1 1 0 0 0
1 0 1 0 1 0
0 1 0 0 0 0
1 0 0 0 1 0
0 1 0 0 0 0
1 1 1 0 1 0
0 1 0 0 0 0
0 1 0 1 0 1
1 0 1 0 1 0
0 0 0 1 0 0
1 0 1 0 1 0
1 1 1 0 1 0
0 1 0 0 0 1
1 1 1 0 1 0
0 1 0 1 0 1
0 1 0 1 0 1
1 0 0 0 1 0
1 0 0 1 0 0
0 1 1 0 0 0
0 1 0 0 0 1
0 0 0 1 0 1
1 1 1 0 0 0
1 1 0 0 0 0
0 1 0 0 0 1
0 1 0 0 0 1
1 0 1 0 1 0
1 1 1 0 1 0
1 0 1 0 1 0
0 1 0 0 0 1
1 0 0 1 0 0
1 0 0 1 0 0
1 0 0 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
0 1 0 0 0 1
1 0 0 0 1 0
1 0 0 0 1 0
0 1 0 1 0 1
1 0 1 0 1 0
0 1 0 1 0 1
1 0 0 1 0 0
0 0 0 1 0 1
1 0 0 1 1 0
0 1 1 0 0 0
0 1 1 0 0 1
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
0 1 1 0 0 0
1 0 1 0 1 0
0 1 0 1 0 1
1 0 1 0 1 0
0 1 1 0 0 1
0 1 0 0 0 0
1 0 1 0 1 0
0 0 0 1 0 1
0 0 0 0 0 0
1 1 1 0 1 0
0 1 0 0 0 0
1 1 1 0 0 0
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 0 0
1 0 1 0 1 0
0 1 1 0 0 1
1 1 1 0 0 0
0 0 0 1 0 1
1 0 0 1 1 0
1 1 1 0 1 0
1 0 1 0 1 0
0 1 0 0 0 1
1 0 1 0 1 0
1 1 1 0 0 0
1 1 1 0 0 0
0 1 0 0 0 0
1 0 0 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
0 1 0 0 0 1
1 0 0 0 0 0
1 1 1 0 1 0
0 1 1 0 0 1
1 0 0 1 0 0
1 0 1 0 1 0
1 1 1 0 1 0
0 1 1 0 0 1
0 0 0 0 0 0
0 0 0 1 0 1
0 0 0 1 0 1
0 0 0 1 0 1
1 0 0 0 0 0
1 1 1 0 1 0
0 1 1 0 0 0
0 1 1 0 0 1
0 1 0 0 0 1
0 0 0 1 0 1
1 0 1 0 1 0
1 1 1 0 0 0
0 0 0 1 0 1
1 0 0 1 1 0
0 1 0 0 0 1
0 1 1 0 0 1
1 0 0 0 1 0
0 1 0 1 0 1
1 0 1 0 1 0
1 1 1 0 0 0
0 1 0 0 0 1
1 0 1 0 1 0
1 1 1 0 1 0
0 1 0 1 0 1
1 0 0 1 1 0
1 1 1 0 1 0
0 1 0 1 0 1
1 0 0 1 0 0
0 0 0 1 0 1
0 0 0 1 0 0
1 1 1 0 1 0
0 1 0 1 0 1
1 0 0 1 0 0
1 0 1 0 1 0
1 1 1 0 1 0
0 0 0 1 0 1
1 0 0 1 1 0
0 1 1 0 0 0
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
0 0 0 0 0 0
1 0 1 0 1 0
0 1 0 1 0 1
1 1 1 0 0 0
1 1 1 0 1 0
1 0 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
1 0 1 0 1 0
0 1 0 0 0 1
1 1 1 0 0 0
1 1 1 0 1 0
0 0 0 1 0 1
1 0 0 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
0 0 0 1 0 1
0 1 0 1 0 1
1 0 1 0 1 0
1 1 1 0 1 0
0 1 0 0 0 1
0 0 0 1 0 1
0 0 0 1 0 1
1 1 1 0 1 0
1 1 1 0 1 0
0 1 0 0 0 1
0 0 0 1 0 1
0 0 0 1 0 1
1 0 1 0 1 0
0 1 1 0 0 0
1 1 1 0 0 0
1 1 1 0 1 0
0 1 0 1 0 1
1 0 0 1 1 0
1 1 1 0 0 0
1 1 1 0 1 0
0 1 1 0 0 0
0 0 0 1 0 1
0 0 0 1 0 1
1 0 0 1 1 0
1 1 1 0 0 0
0 1 1 0 0 1
0 0 0 1 0 0
1 0 1 0 1 0
0 1 1 0 0 1
0 0 0 1 0 1
1 1 1 0 1 0
0 0 0 0 0 0
1 1 1 0 1 0
1 0 1 0 1 0
1 1 1 0 0 0
0 1 0 0 0 1
1 1 1 0 1 0
1 1 1 0 0 0
0 1 1 0 0 0
0 0 0 1 0 1
0 0 0 1 0 1
1 0 0 0 1 0
1 1 1 0 0 0
0 1 0 1 0 1
0 0 0 1 0 1
1 0 0 0 1 0
1 0 0 0 0 0
1 0 0 1 0 0
1 0 1 0 1 0
0 1 0 1 0 1
1 1 1 0 1 0
1 1 1 0 1 0
1 0 0 0 0 0
1 0 0 0 1 0
0 0 0 0 0 0
1 1 1 0 1 0
1 1 1 0 1 0
0 1 0 0 0 0
0 0 0 1 0 1
1 0 0 0 0 0
1 0 0 0 1 0
1 0 1 0 1 0
0 1 0 0 0 0
0 1 0 1 0 1
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
0 1 0 0 0 1
0 0 0 1 0 1
1 1 1 0 1 0
1 1 0 0 0 0
1 1 1 0 1 0
0 1 0 0 0 0
0 0 0 1 0 1
0 1 0 1 0 1
1 0 0 1 0 0
0 0 0 1 0 1
0 1 0 0 0 0
0 1 0 1 0 1
1 0 0 0 1 0
0 1 1 0 0 0
1 1 1 0 1 0
0 1 0 0 0 0
1 0 1 0 1 0
1 1 1 0 0 0
1 1 1 0 1 0
1 1 1 0 1 0
1 0 1 0 1 0
0 1 0 0 0 0
0 1 1 0 0 1
1 0 1 0 1 0
1 1 1 0 1 0
1 0 1 0 1 0
1 1 1 0 1 0
1 1 1 0 0 0
1 0 1 0 1 0
0 0 0 1 0 0
0 0 0 1 0 1
1 0 0 0 1 0
1 0 1 0 1 0
0 1 0 1 0 1
1 1 1 0 1 0
1 1 1 0 0 0
0 1 0 1 0 1
0 0 0 1 0 1
1 1 1 0 0 0
0 1 0 1 0 1
1 0 1 0 1 0
1 1 1 0 0 0
1 1 1 0 1 0
1 0 1 0 1 0
1 1 1 0 1 0
1 0 0 0 0 0
1 0 0 0 0 0
1 1 1 0 1 0
1 0 0 0 1 0
1 1 1 0 1 0
1 0 0 0 0 0
1 1 1 0 1 0
0 0 0 1 0 1
0 1 1 0 0 0
1 1 1 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
1 1 1 0 1 0
0 0 0 1 0 1
1 1 1 0 1 0
1 1 1 0 0 0
1 0 0 0 0 0
1 0 1 0 1 0
1 0 0 0 0 0
0 0 0 1 0 1
1 0 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
0 0 0 1 0 1
1 0 1 0 1 0
1 1 1 0 1 0
0 1 0 0 0 1
1 0 1 0 1 0
0 1 1 0 0 0
1 0 0 1 0 0
0 0 0 1 0 1
1 0 0 1 0 0
1 1 1 0 1 0
0 1 1 0 0 0
0 0 0 1 0 1
1 0 1 0 1 0
1 1 1 0 1 0
1 0 1 0 1 0
0 1 1 0 0 0
1 1 1 0 1 0
0 1 0 0 0 0
1 0 1 0 1 0
1 1 1 0 1 0
0 1 1 0 0 1
1 1 1 0 1 0
1 1 1 0 0 0
0 1 0 0 0 0
1 1 1 0 1 0
1 1 1 0 1 0
1 0 0 0 0 0
1 1 1 0 0 0
1 1 1 0 0 0
1 1 1 0 1 0
1 0 1 0 1 0
0 1 0 0 0 0
1 0 0 0 1 0
0 1 0 1 0 1
1 0 1 0 1 0
0 1 1 0 0 1
0 1 0 1 0 1
0 0 0 1 0 1
1 1 1 0 0 0
1 0 0 1 0 0
1 1 1 0 1 0
0 1 0 0 0 1
1 1 1 0 1 0
0 1 0 1 0 1
1 0 1 0 1 0
1 1 1 0 1 0
1 0 0 0 0 0
0 1 0 0 0 1
0 1 1 0 0 0
1 1 1 0 0 0
0 1 0 1 0 1
1 0 0 1 1 0
1 0 0 0 1 0
0 0 0 1 0 1
0 0 0 1 0 1
0 0 0 1 0 1
1 1 1 0 0 0
1 1 1 0 1 0
1 0 0 1 0 0
1 0 0 0 1 0
0 1 0 0 0 0
1 1 1 0 0 0
0 1 1 0 0 0
1 0 0 1 1 0
1 1 1 0 1 0
1 1 1 0 0 0
0 0 0 1 0 1
1 0 1 0 1 0
1 1 0 0 0 0
1 1 1 0 0 0
0 0 0 1 0 0
1 0 0 0 0 0
1 1 1 0 0 0
0 0 0 1 0 1
0 0 0 1 0 1
1 0 0 1 0 0
1 0 0 1 1 0
1 1 1 0 0 0
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
1 0 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
1 0 0 0 0 0
1 1 1 0 1 0
1 1 1 0 1 0
0 1 1 0 0 0
1 0 1 0 1 0
0 1 1 0 0 0
0 0 0 1 0 1
1 0 0 0 1 0
0 1 0 1 0 1
1 0 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
0 0 0 1 0 1
0 1 0 0 0 0
1 0 0 0 1 0
0 1 0 0 0 1
1 0 1 0 1 0
0 1 0 1 0 1
0 0 0 1 0 1
0 1 0 0 0 1
1 0 0 0 0 0
0 1 0 0 0 0
1 1 0 0 0 0
1 0 1 0 1 0
0 1 0 0 0 0
0 1 0 0 0 1
1 0 0 0 1 0
1 1 1 0 0 0
0 0 0 1 0 0
1 1 0 0 0 0
1 0 0 0 0 0
0 1 1 0 0 0
1 1 1 0 0 0
0 1 0 0 0 1
1 0 0 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
0 0 0 1 0 0
1 0 0 0 1 0
1 1 1 0 1 0
1 0 0 0 1 0
0 0 0 1 0 1
0 1 0 0 0 1
1 0 0 0 1 0
0 1 0 0 0 1
1 1 0 0 0 0
0 1 1 0 0 0
0 1 0 0 0 1
1 1 0 0 0 0
1 0 0 0 0 0
0 1 1 0 0 0
0 1 0 1 0 1
0 1 0 0 0 0
0 1 0 0 0 0
0 1 0 0 0 1
1 0 1 0 1 0
0 1 0 0 0 0
0 1 0 0 0 1
0 0 0 0 0 0
0 0 0 0 0 0
1 1 1 0 1 0
0 1 0 0 0 0
1 1 1 0 1 0
1 1 1 0 0 0
0 1 0 0 0 0
1 0 1 0 1 0
0 0 0 0 0 0
1 0 0 0 1 0
0 1 0 0 0 1
0 1 0 0 0 1
1 1 1 0 0 0
1 1 1 0 1 0
1 0 0 0 1 0
1 1 0 0 0 0
1 0 0 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
0 1 0 0 0 1
1 0 1 0 1 0
1 1 1 0 0 0
1 0 1 0 1 0
0 1 0 0 0 1
1 1 0 0 0 0
0 1 0 0 0 1
1 0 1 0 1 0
0 0 0 1 0 1
0 1 0 1 0 1
1 1 0 0 0 0
0 1 0 0 0 1
0 1 0 0 0 0
0 1 0 0 0 1
0 0 0 0 0 0
1 1 1 0 0 0
1 1 0 0 0 0
0 1 0 0 0 0
0 0 0 1 0 1
1 1 1 0 1 0
0 1 0 0 0 0
1 1 0 0 0 0
1 0 1 0 1 0
1 0 1 0 1 0
0 1 0 0 0 1
1 0 0 0 1 0
0 1 0 0 0 0
1 0 1 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
1 0 0 0 0 0
1 1 1 0 0 0
1 0 1 0 1 0
1 0 0 0 1 0
1 0 0 0 0 0
0 1 0 0 0 1
1 1 1 0 0 0
1 0 1 0 1 0
1 0 1 0 1 0
0 0 0 0 0 0
1 0 0 0 0 0
1 0 1 0 1 0
0 1 0 1 0 1
1 0 0 0 1 0
0 0 0 1 0 1
1 0 0 1 0 0
0 1 0 0 0 0
0 0 0 1 0 0
0 1 0 0 0 0
0 1 1 0 0 0
0 1 0 0 0 1
1 0 1 0 1 0
1 0 1 0 1 0
0 1 1 0 0 1
0 0 0 0 0 0
1 0 0 0 0 0
1 0 0 0 0 0
1 0 0 1 1 0
1 0 1 0 1 0
1 1 1 0 0 0
0 1 1 0 0 1
1 0 1 0 1 0
1 0 0 0 1 0
1 1 1 0 1 0
1 0 0 0 1 0
0 1 0 0 0 1
1 0 1 0 1 0
0 1 0 0 0 1
0 1 0 0 0 0
1 0 1 0 1 0
0 1 0 1 0 1
1 0 1 0 1 0
0 1 0 0 0 0
0 1 0 1 0 1
1 0 0 0 1 0
0 1 0 0 0 0
1 1 1 0 0 0
1 0 1 0 1 0
1 0 1 0 1 0
0 1 1 0 0 1
1 0 0 0 0 0
0 1 0 1 0 1
1 1 1 0 0 0
0 1 1 0 0 0
1 0 0 0 1 0
0 1 0 0 0 0
0 1 0 0 0 1
0 0 0 1 0 1
1 1 1 0 1 0
1 0 0 0 1 0
1 0 0 0 1 0
0 0 0 1 0 0
1 0 0 0 1 0
1 1 1 0 0 0
0 1 0 1 0 1
0 1 0 0 0 1
1 1 1 0 1 0
0 1 0 0 0 1
0 1 0 1 0 1
1 1 1 0 1 0
1 0 0 0 1 0
1 1 1 0 1 0
1 0 0 0 0 0
1 0 1 0 1 0
0 1 0 0 0 1
1 0 0 0 1 0
1 0 1 0 1 0
1 0 0 0 1 0
0 1 0 0 0 1
1 0 1 0 1 0
1 1 1 0 1 0
1 1 1 0 1 0
1 0 0 0 0 0
1 0 0 0 0 0
1 1 1 0 1 0
1 1 1 0 1 0
1 0 0 1 0 0
1 0 1 0 1 0
0 1 1 0 0 0
1 0 1 0 1 0
1 1 1 0 1 0
1 0 0 0 1 0
1 0 1 0 1 0
1 0 0 0 1 0
0 1 0 1 0 1
0 1 0 1 0 1
0 1 0 1 0 1
1 0 0 1 1 0
1 0 0 1 1 0
0 0 0 1 0 1
0 1 0 1 0 1
0 0 0 1 0 1
1 0 1 0 1 0
1 0 0 1 1 0
0 1 1 0 0 0
1 0 1 0 1 0
1 1 1 0 0 0
0 1 0 0 0 1
1 0 1 0 1 0
1 0 1 0 1 0
0 1 0 0 0 1
1 0 1 0 1 0
1 1 1 0 1 0
1 0 1 0 1 0
1 0 0 0 1 0
0 1 1 0 0 1
0 0 0 0 0 0
1 0 1 0 1 0
0 0 0 1 0 1
1 1 1 0 1 0
1 0 1 0 1 0
1 1 1 0 1 0
0 1 1 0 0 1
1 0 0 1 0 0
1 0 1 0 1 0
0 1 0 0 0 0
1 0 1 0 1 0
1 0 0 0 1 0
0 1 0 0 0 1
1 1 0 0 0 0
0 1 0 1 0 1
1 0 1 0 1 0
1 0 1 0 1 0
0 1 0 1 0 1
0 0 0 1 0 1
1 1 1 0 1 0
0 1 0 0 0 1
1 1 1 0 1 0
1 0 0 0 1 0
1 1 1 0 0 0
1 0 0 0 0 0
1 0 1 0 1 0
0 1 0 1 0 1
1 0 1 0 1 0
0 1 1 0 0 0
1 1 1 0 1 0
1 0 0 0 1 0
1 0 1 0 1 0
0 1 0 0 0 1
0 1 0 1 0 1
0 1 0 0 0 1
0 1 0 0 0 1
0 0 0 1 0 0
0 1 1 0 0 1
1 1 1 0 1 0
1 0 1 0 1 0
1 0 0 1 1 0
1 1 1 0 1 0
0 1 1 0 0 1
1 0 0 0 0 0
0 1 1 0 0 0
1 0 0 0 1 0
1 1 1 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
1 0 0 1 0 0
1 0 1 0 1 0
1 0 1 0 1 0
1 1 1 0 0 0
1 0 1 0 1 0
1 0 0 1 1 0
1 0 1 0 1 0
1 1 1 0 0 0
0 1 0 0 0 1
1 1 1 0 1 0
0 1 0 1 0 1
1 0 1 0 1 0
0 1 1 0 0 0
1 1 1 0 1 0
1 0 1 0 1 0
0 1 0 1 0 1
1 0 1 0 1 0
0 1 0 0 0 1
1 0 0 1 1 0
1 0 1 0 1 0
0 0 0 1 0 1
1 0 1 0 1 0
1 0 1 0 1 0
0 1 0 1 0 1
1 0 1 0 1 0
1 0 1 0 1 0
0 1 1 0 0 1
1 1 1 0 1 0
1 1 1 0 1 0
1 0 1 0 1 0
0 1 0 1 0 1
0 1 0 1 0 1
1 0 0 1 1 0
0 1 0 1 0 1
0 0 0 1 0 1
0 0 0 1 0 1
1 0 1 0 1 0
1 0 1 0 1 0
0 1 0 1 0 1
1 1 1 0 1 0
1 1 1 0 0 0
1 0 0 1 0 0
0 1 0 1 0 1
0 1 1 0 0 1
1 0 1 0 1 0
0 1 0 1 0 1
0 1 1 0 0 1
1 1 1 0 1 0
0 1 0 1 0 1
0 0 0 1 0 1
0 0 0 1 0 1
0 1 0 1 0 1
0 0 0 1 0 1
0 1 0 0 0 1
0 1 1 0 0 0
0 0 0 1 0 0
1 1 1 0 1 0
1 1 1 0 1 0
0 1 0 1 0 1
1 1 1 0 1 0
0 1 1 0 0 0
0 0 0 1 0 1
0 1 0 1 0 1
1 0 1 0 1 0
1 0 0 0 1 0
1 0 1 0 1 0
1 0 0 0 1 0
1 1 1 0 1 0
1 0 1 0 1 0
1 0 0 0 0 0
1 0 0 1 0 0
1 0 1 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
0 1 0 1 0 1
0 1 0 1 0 1
1 0 0 1 1 0
0 1 0 1 0 1
0 0 0 1 0 1
0 1 1 0 0 1
1 0 1 0 1 0
1 1 1 0 1 0
1 0 0 1 0 0
1 0 0 0 1 0
0 1 1 0 0 1
1 0 1 0 1 0
1 0 0 1 1 0
0 1 1 0 0 0
1 0 0 1 1 0
1 0 0 1 1 0
0 0 0 1 0 1
1 0 1 0 1 0
0 1 0 1 0 1
0 0 0 1 0 1
1 1 1 0 1 0
1 0 0 0 0 0
1 0 0 0 1 0
0 1 0 1 0 1
1 1 1 0 0 0
1 0 1 0 1 0
0 1 1 0 0 1
0 0 0 1 0 0
0 0 0 1 0 0
1 1 1 0 1 0
0 1 0 0 0 1
1 0 1 0 1 0
1 0 1 0 1 0
1 1 1 0 1 0
1 0 0 0 0 0
1 0 1 0 1 0
0 1 0 1 0 1
0 1 0 1 0 1
0 1 1 0 0 0
0 1 1 0 0 1
0 1 0 1 0 1
1 0 1 0 1 0
0 1 0 1 0 1
1 1 1 0 1 0
1 1 1 0 1 0
0 0 0 1 0 1
1 0 0 1 0 0
1 1 1 0 1 0
0 1 0 0 0 1
0 1 0 1 0 1
1 1 1 0 0 0
1 1 1 0 1 0
0 1 0 0 0 0
0 1 0 0 0 1
0 1 0 1 0 1
0 1 0 1 0 1
0 1 0 1 0 1
1 0 1 0 1 0
1 1 1 0 1 0
0 1 1 0 0 1
0 1 1 0 0 1
0 0 0 0 0 0
1 1 1 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
0 1 0 0 0 1
0 1 0 1 0 1
1 0 1 0 1 0
0 1 0 1 0 1
0 1 0 0 0 1
1 1 1 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
1 0 0 1 0 0
1 0 1 0 1 0
1 0 1 0 1 0
1 0 1 0 1 0
1 1 1 0 1 0
0 0 0 1 0 1
0 0 0 0 0 0
0 1 0 1 0 1
1 0 1 0 1 0
0 1 0 0 0 1
 0 1 1 0 0 1
0 0 0 1 0 1
1 1 1 0 1 0
0 0 0 1 0 1
1 0 1 0 1 0
0 0 0 1 0 0
1 1 1 0 1 0
1 0 0 1 1 0
1 1 1 0 1 0
1 0 0 0 1 0
1 0 1 0 1 0
1 1 1 0 1 0
0 1 0 0 0 1
1 0 1 0 1 0
1 0 0 1 1 0
1 0 0 0 1 0
1 0 0 1 1 0
0 1 0 1 0 1
0 1 1 0 0 1
565 501 458 225 428 258
60% 54% 49% 24% 46% 28%

With high n low price

 PM AM CLOSING>PM CLOSING > AM PM
Difference Difference YES/NO YES/NO Close Abv 1
-7.70 -6.75 0 0 0
0.10 -0.60 1 0 0
-3.65 -4.75 0 0 0
0.05 0.40 1 1 0
-3.75 -4.15 0 0 0
0.85 1.30 1 1 0
2.25 1.75 1 1 1
BID
0.40 -0.90 1 0 0
0.45 -0.50 1 0 0
1.30 0.30 1 1 1
1.55 2.15 1 1 1
2.85 3.00 1 1 1
-0.45 0.65 0 1 0
5.25 2.50 1 1 1
1.55 1.05 1 1 1
3.00 2.75 1 1 1
-1.30 -0.95 0 0 0
-0.75 1.00 0 1 0
2.10 2.35 1 1 1
-0.15 0.75 0 1 0
-2.15 -0.50 0 0 0
-2.30 -2.80 0 0 0
0.55 2.25 1 1 0
-0.25 -0.40 0 0 0
1.25 0.10 1 1 1
2.60 1.40 1 1 1
2.50 3.25 1 1 1
0.30 2.55 1 1 0
0.20 -0.55 1 0 0
1.15 1.35 1 1 1
-0.10 -1.25 0 0 0
1.55 6.60 1 1 1
0.40 -0.40 1 0 0
-0.10 0.65 0 1 0
-1.05 -1.40 0 0 0
-1.30 3.35 0 1 0
-2.50 -2.10 0 0 0
-0.50 1.95 0 1 0
7.00 6.25 1 1 1
1.45 -0.25 1 0 1
3.45 6.35 1 1 1
-1.60 -1.60 0 0 0
-2.10 -1.30 0 0 0
-6.65 -7.60 0 0 0
4.80 -0.25 1 0 1
5.60 7.60 1 1 1
3.20 -1.20 1 0 1
1.25 4.70 1 1 1
0.00 -0.30 0 0 0
-3.30 -4.40 0 0 0
1.20 5.35 1 1 1
0.50 -3.85 1 0 0
-1.65 -1.70 0 0 0
-2.25 -7.40 0 0 0
0.25 0.35 1 1 0
0.80 -1.15 1 0 0
3.45 2.55 1 1 1
0.85 0.15 1 1 0
-0.30 2.70 0 1 0
-2.30 -3.80 0 0 0
4.10 5.30 1 1 1
-1.00 -2.60 0 0 0
-2.80 -3.85 0 0 0
-1.25 -7.35 0 0 0
-0.95 -0.70 0 0 0
0.05 -1.95 1 0 0
-0.60 1.40 0 1 0
0.15 1.00 1 1 0
0.30 1.95 1 1 0
-0.25 0.05 0 1 0
1.50 1.30 1 1 1
-0.70 -0.50 0 0 0
0.00 -2.10 0 0 0
-2.85 -0.95 0 0 0
0.15 -1.15 1 0 0
1.80 1.80 1 1 1
1.20 0.70 1 1 1
-0.45 2.55 0 1 0
-6.35 -6.60 0 0 0
0.10 0.30 1 1 0
2.10 0.00 1 0 1
2.60 2.95 1 1 1
1.50 3.70 1 1 1
-1.50 -1.75 0 0 0
4.65 7.20 1 1 1
4.20 1.70 1 1 1
-0.55 1.35 0 1 0
-1.10 2.55 0 1 0
-2.00 -2.50 0 0 0
-1.55 -2.90 0 0 0
0.00 -1.00 0 0 0
-4.75 -5.45 0 0 0
1.80 0.35 1 1 1
3.25 2.15 1 1 1
-0.50 -1.15 0 0 0
0.90 2.35 1 1 0
2.35 2.80 1 1 1
2.45 4.60 1 1 1
-1.95 -1.85 0 0 0
3.75 6.40 1 1 1
 1.90 3.25 1 1 1
-1.30 -0.10 0 0 0
-2.00 -3.05 0 0 0
2.20 3.70 1 1 1
-2.30 -3.00 0 0 0
4.05 2.05 1 1 1
2.40 0.40 1 1 1
3.90 3.65 1 1 1
1.00 7.95 1 1 0
-0.40 -1.50 0 0 0
-0.40 4.20 0 1 0
-0.75 -0.85 0 0 0
-2.45 -4.25 0 0 0
3.60 1.40 1 1 1
2.45 0.20 1 1 1
1.10 5.90 1 1 1
0.35 -1.40 1 0 0
0.15 4.20 1 1 0
0.15 -1.00 1 0 0
3.70 0.95 1 1 1
0.30 -1.50 1 0 0
-1.70 -2.00 0 0 0
2.25 3.60 1 1 1
-1.90 -0.55 0 0 0
1.85 5.30 1 1 1
1.35 0.65 1 1 1
-0.15 -2.00 0 0 0
4.10 3.85 1 1 1
-5.70 -6.85 0 0 0
-2.10 -3.50 0 0 0
0.05 2.15 1 1 0
-3.00 0.50 0 1 0
0.70 -0.80 1 0 0
0.25 -2.70 1 0 0
-14.90 -14.60 0 0 0
1.40 -0.05 1 0 1
0.15 0.05 1 1 0
-0.40 -1.75 0 0 0
-0.85 -6.70 0 0 0
0.95 2.90 1 1 0
4.15 3.60 1 1 1
1.15 1.45 1 1 1
-0.60 -1.60 0 0 0
-2.05 0.15 0 1 0
-2.10 -0.50 0 0 0
-0.70 1.65 0 1 0
2.80 6.20 1 1 1
0.85 4.05 1 1 0
0.00 -2.25 0 0 0
0.10 3.75 1 1 0
-0.60 0.90 0 1 0
-3.40 -3.95 0 0 0
1.90 3.60 1 1 1
-2.15 -7.75 0 0 0
-2.45 -0.55 0 0 0
-6.50 -6.50 0 0 0
-4.00 0.95 0 1 0
3.25 -1.00 1 0 1
0.95 -2.20 1 0 0
2.50 1.75 1 1 1
7.25 3.35 1 1 1
3.95 1.05 1 1 1
6.00 5.75 1 1 1
4.70 -1.10 1 0 1
1.85 1.90 1 1 1
-6.70 -8.00 0 0 0
4.55 5.85 1 1 1
0.60 -2.65 1 0 0
-0.85 -1.45 0 0 0
1.50 1.95 1 1 1
-4.25 -3.00 0 0 0
-0.90 -0.50 0 0 0
4.50 4.25 1 1 1
-1.05 -1.30 0 0 0
2.05 -0.60 1 0 1
4.65 4.25 1 1 1
2.75 1.95 1 1 1
3.05 1.10 1 1 1
0.70 0.10 1 1 0
3.85 4.10 1 1 1
4.35 -2.00 1 0 1
1.85 -0.25 1 0 1
-2.60 -2.15 0 0 0
-5.25 0.75 0 1 0
4.80 2.30 1 1 1
1.90 4.50 1 1 1
-0.50 -2.70 0 0 0
4.25 4.75 1 1 1
2.25 -0.25 1 0 1
1.60 0.35 1 1 1
0.00 -1.05 0 0 0
0.05 0.90 1 1 0
2.40 0.85 1 1 1
5.15 0.90 1 1 1
4.00 0.40 1 1 1
-1.45 -2.45 0 0 0
-1.50 -0.45 0 0 0
8.00 5.50 1 1 1
1.40 -6.00 1 0 1
-4.40 -0.65 0 0 0
1.75 5.40 1 1 1
5.25 3.45 1 1 1
 1.15 -3.70 1 0 1
-1.50 -0.75 0 0 0
-6.50 -2.00 0 0 0
-11.25 -7.25 0 0 0
-6.30 -4.10 0 0 0
-1.40 -0.10 0 0 0
5.90 4.20 1 1 1
1.15 -0.85 1 0 1
1.65 -2.75 1 0 1
-1.45 -3.60 0 0 0
-5.50 -2.70 0 0 0
1.80 6.00 1 1 1
4.30 -0.70 1 0 1
-11.50 -10.65 0 0 0
-3.50 0.90 0 1 0
-1.75 -3.85 0 0 0
0.90 -2.50 1 0 0
-0.95 0.90 0 1 0
-2.25 -2.30 0 0 0
3.25 6.40 1 1 1
2.25 -0.20 1 0 1
0.25 -2.15 1 0 0
2.70 4.85 1 1 1
6.40 0.75 1 1 1
-1.75 -2.25 0 0 0
-4.60 0.70 0 1 0
3.55 1.55 1 1 1
-4.25 -5.65 0 0 0
-5.00 -0.70 0 0 0
-12.55 -11.00 0 0 0
-6.70 -1.30 0 0 0
4.25 2.30 1 1 1
-6.80 -7.95 0 0 0
-5.25 -0.05 0 0 0
2.85 3.85 1 1 1
3.65 1.00 1 1 1
-7.05 -5.65 0 0 0
-2.75 2.65 0 1 0
2.25 -1.40 1 0 1
8.90 7.40 1 1 1
2.00 1.85 1 1 1
2.40 1.05 1 1 1
-1.55 -0.85 0 0 0
1.75 4.60 1 1 1
-3.55 -5.85 0 0 0
1.00 0.00 1 0 0
4.15 2.65 1 1 1
4.50 5.00 1 1 1
8.25 3.85 1 1 1
1.00 0.75 1 1 0
5.00 2.90 1 1 1
 1.85 4.30 1 1 1
-0.75 -2.10 0 0 0
0.75 -0.60 1 0 0
6.15 4.75 1 1 1
-3.75 -3.15 0 0 0
0.05 2.15 1 1 0
6.25 3.25 1 1 1
2.30 0.70 1 1 1
-7.70 -6.55 0 0 0
-3.75 -5.30 0 0 0
1.80 2.55 1 1 1
4.50 3.75 1 1 1
0.25 -2.75 1 0 0
-13.00 -10.95 0 0 0
-7.40 -5.25 0 0 0
1.00 0.75 1 1 0
1.90 0.40 1 1 1
-0.90 -5.35 0 0 0
-8.35 -4.05 0 0 0
-6.85 -3.75 0 0 0
1.25 2.65 1 1 1
2.55 -1.40 1 0 1
1.85 -0.15 1 0 1
1.50 1.35 1 1 1
-11.25 -11.75 0 0 0
-4.75 4.75 0 1 0
1.20 -0.10 1 0 1
3.50 2.25 1 1 1
2.10 -0.95 1 0 1
-5.15 -4.60 0 0 0
-8.75 -8.10 0 0 0
-2.55 4.15 0 1 0
2.60 -0.40 1 0 1
2.75 -3.15 1 0 1
-7.65 -0.95 0 0 0
1.55 3.20 1 1 1
2.50 -1.80 1 0 1
-6.05 -2.10 0 0 0
4.05 1.55 1 1 1
-1.00 -0.70 0 0 0
5.00 2.25 1 1 1
2.00 5.20 1 1 1
3.75 0.15 1 1 1
-0.65 -2.25 0 0 0
5.85 4.05 1 1 1
0.55 -0.05 1 0 0
1.00 -1.60 1 0 0
-6.70 -5.35 0 0 0
-6.85 -3.40 0 0 0
0.45 2.70 1 1 0
5.20 0.05 1 1 1
 -2.60 -3.95 0 0 0
-8.60 -5.55 0 0 0
-1.15 1.45 0 1 0
-0.25 0.15 0 1 0
-1.85 0.10 0 1 0
3.80 6.60 1 1 1
-2.00 -3.25 0 0 0
2.20 1.45 1 1 1
8.80 6.20 1 1 1
-1.10 0.15 0 1 0
-0.25 0.40 0 1 0
-1.25 -0.75 0 0 0
7.85 5.00 1 1 1
2.30 1.15 1 1 1
-1.00 -1.20 0 0 0
-12.35 -4.85 0 0 0
-0.40 0.25 0 1 0
0.00 1.30 0 1 0
2.75 2.85 1 1 1
-0.30 -0.95 0 0 0
-6.50 -6.65 0 0 0
6.90 4.05 1 1 1
7.10 4.55 1 1 1
1.85 0.60 1 1 1
0.40 -1.65 1 0 0
-4.35 -2.25 0 0 0
3.85 1.45 1 1 1
0.15 0.05 1 1 0
3.05 2.50 1 1 1
-0.60 -1.25 0 0 0
-6.60 -5.75 0 0 0
-2.25 -3.35 0 0 0
-3.80 -0.30 0 0 0
-8.05 -3.15 0 0 0
-1.25 -1.40 0 0 0
-3.00 -4.50 0 0 0
-0.95 2.70 0 1 0
0.70 -0.75 1 0 0
3.70 1.40 1 1 1
0.40 -1.45 1 0 0
2.00 2.90 1 1 1
1.05 -0.70 1 0 1
1.10 0.80 1 1 1
8.65 7.25 1 1 1
1.00 1.40 1 1 0
-1.00 -1.05 0 0 0
0.70 -1.70 1 0 0
4.50 5.90 1 1 1
5.75 3.20 1 1 1
2.55 2.75 1 1 1
2.90 1.00 1 1 1
 4.05 0.20 1 1 1
6.45 7.15 1 1 1
-2.30 -1.70 0 0 0
-7.80 -4.10 0 0 0
0.25 0.95 1 1 0
0.50 0.55 1 1 0
-3.20 -4.00 0 0 0
4.35 1.35 1 1 1
0.95 0.20 1 1 0
-1.85 -2.00 0 0 0
-5.95 -5.65 0 0 0
0.35 -0.10 1 0 0
-4.10 -4.30 0 0 0
1.20 1.20 1 1 1
2.45 -0.50 1 0 1
2.85 0.90 1 1 1
2.10 2.70 1 1 1
5.95 1.75 1 1 1
-1.00 -0.55 0 0 0
-0.20 -0.15 0 0 0
2.10 0.90 1 1 1
-0.70 0.85 0 1 0
4.45 3.30 1 1 1
-1.50 -0.50 0 0 0
4.40 1.70 1 1 1
-3.95 -1.90 0 0 0
0.40 -0.75 1 0 0
2.80 1.70 1 1 1
0.95 1.10 1 1 0
5.05 5.65 1 1 1
3.20 0.70 1 1 1
-4.40 -3.15 0 0 0
5.45 3.75 1 1 1
2.10 -0.45 1 0 1
-0.65 -0.10 0 0 0
4.35 4.40 1 1 1
-0.30 -0.30 0 0 0
-6.95 -3.45 0 0 0
1.30 3.55 1 1 1
6.65 3.25 1 1 1
3.10 0.65 1 1 1
-4.15 -2.25 0 0 0
0.40 3.25 1 1 0
4.40 2.05 1 1 1
-0.15 -2.05 0 0 0
1.45 1.55 1 1 1
5.45 -0.75 1 0 1
-2.40 -0.40 0 0 0
-3.75 -2.10 0 0 0
-4.35 0.05 0 1 0
3.95 1.95 1 1 1
 1.20 -1.35 1 0 1
-7.35 -3.60 0 0 0
2.95 4.95 1 1 1
5.75 2.95 1 1 1
2.75 4.50 1 1 1
0.50 -1.45 1 0 0
3.05 2.65 1 1 1
-0.15 -1.60 0 0 0
1.10 1.15 1 1 1
3.90 0.80 1 1 1
0.40 -3.05 1 0 0
1.65 1.30 1 1 1
4.85 -0.25 1 0 1
-0.70 -1.55 0 0 0
4.65 2.95 1 1 1
2.65 1.25 1 1 1
-1.05 -0.25 0 0 0
0.60 0.10 1 1 0
2.90 -0.20 1 0 1
1.10 0.70 1 1 1
2.30 2.90 1 1 1
-0.75 -1.50 0 0 0
-0.10 2.20 0 1 0
-3.85 -5.35 0 0 0
1.25 6.30 1 1 1
3.55 -3.55 1 0 1
-2.55 -3.25 0 0 0
-12.00 -5.95 0 0 0
0.50 0.05 1 1 0
-3.00 0.20 0 1 0
4.70 1.75 1 1 1
0.05 -3.45 1 0 0
2.65 1.95 1 1 1
-2.25 -4.50 0 0 0
1.30 1.60 1 1 1
3.75 0.90 1 1 1
-0.95 -0.35 0 0 0
-1.65 -3.40 0 0 0
0.50 -0.90 1 0 0
1.20 0.10 1 1 1
-4.25 -7.50 0 0 0
-3.05 2.05 0 1 0
-1.55 0.70 0 1 0
-5.05 -4.85 0 0 0
-5.65 -4.45 0 0 0
-3.45 -2.50 0 0 0
2.00 -0.55 1 0 1
4.40 4.05 1 1 1
-1.85 0.10 0 1 0
-0.70 1.20 0 1 0
-0.50 -0.85 0 0 0
 0.55 0.25 1 1 0
0.85 -1.50 1 0 0
-2.65 0.60 0 1 0
3.60 3.20 1 1 1
3.60 -0.70 1 0 1
-5.30 -4.15 0 0 0
1.75 2.55 1 1 1
0.00 -0.50 0 0 0
1.90 0.00 1 0 1
-4.55 -1.55 0 0 0
-1.45 -0.45 0 0 0
0.70 -0.30 1 0 0
-4.90 -3.10 0 0 0
-2.30 -2.30 0 0 0
-2.10 -0.70 0 0 0
-2.00 0.90 0 1 0
1.65 -0.45 1 0 1
6.10 3.75 1 1 1
5.00 3.45 1 1 1
6.65 2.70 1 1 1
1.05 0.65 1 1 1
0.60 0.85 1 1 0
4.00 0.50 1 1 1
0.80 0.50 1 1 0
-0.10 -0.10 0 0 0
7.05 3.45 1 1 1
1.40 1.00 1 1 1
1.15 -1.00 1 0 1
0.80 2.15 1 1 0
1.00 -1.30 1 0 0
-3.05 -2.25 0 0 0
-1.15 3.15 0 1 0
-1.85 -3.35 0 0 0
3.40 3.95 1 1 1
0.80 0.65 1 1 0
7.25 5.40 1 1 1
3.00 0.35 1 1 1
2.50 1.80 1 1 1
4.60 4.55 1 1 1
-2.90 -1.95 0 0 0
-1.45 -1.50 0 0 0
0.30 2.10 1 1 0
-0.55 -4.60 0 0 0
1.85 2.35 1 1 1
-1.60 -5.15 0 0 0
-5.25 -3.75 0 0 0
-1.65 -2.75 0 0 0
-0.45 -0.20 0 0 0
-0.10 -0.95 0 0 0
-0.45 -0.50 0 0 0
0.60 0.60 1 1 0
-1.35 -1.65 0 0 0
0.05 -2.00 1 0 0
0.10 1.00 1 1 0
0.65 -0.20 1 0 0
-2.35 -0.75 0 0 0
-0.45 -0.65 0 0 0
-1.25 -0.35 0 0 0
0.70 -1.15 1 0 0
1.25 -0.10 1 0 1
0.20 -3.55 1 0 0
0.00 0.95 0 1 0
1.25 1.35 1 1 1
5.75 6.30 1 1 1
1.20 2.00 1 1 1
-1.80 -1.20 0 0 0
-0.40 0.80 0 1 0
1.50 1.40 1 1 1
-0.25 2.05 0 1 0
-2.45 -2.20 0 0 0
-1.70 -1.95 0 0 0
-1.20 1.30 0 1 0
-0.50 -1.80 0 0 0
0.05 -0.35 1 0 0
0.50 -0.85 1 0 0
0.20 -4.35 1 0 0
0.25 -0.05 1 0 0
-1.15 -0.65 0 0 0
0.90 -1.35 1 0 0
-2.25 -4.25 0 0 0
0.00 -1.45 0 0 0
0.00 -0.65 0 0 0
-1.60 -1.95 0 0 0
1.50 1.85 1 1 1
-0.50 -1.45 0 0 0
-0.60 -3.30 0 0 0
-1.00 -0.60 0 0 0
-0.55 -0.50 0 0 0
0.80 0.70 1 1 0
-0.50 -1.25 0 0 0
1.55 1.20 1 1 1
2.55 0.10 1 1 1
-0.15 -0.90 0 0 0
1.00 4.20 1 1 0
-1.45 -1.10 0 0 0
-0.10 0.95 0 1 0
0.00 -2.50 0 0 0
-1.25 -1.60 0 0 0
0.90 -0.15 1 0 0
4.45 4.25 1 1 1
-0.50 3.00 0 1 0
-0.40 -0.50 0 0 0
-0.30 1.75 0 1 0
2.80 4.50 1 1 1
0.50 1.95 1 1 0
-1.55 -2.70 0 0 0
3.30 4.15 1 1 1
0.80 0.30 1 1 0
1.85 3.85 1 1 1
-0.35 -2.75 0 0 0
-0.05 -0.10 0 0 0
-1.25 -1.75 0 0 0
1.30 2.20 1 1 1
-2.10 -1.80 0 0 0
-5.30 -6.90 0 0 0
-0.10 -0.30 0 0 0
-0.25 -2.50 0 0 0
-0.25 -0.60 0 0 0
-0.95 -3.60 0 0 0
-1.70 -1.05 0 0 0
1.30 0.50 1 1 1
0.25 -0.45 1 0 0
-0.40 -1.45 0 0 0
-4.60 -2.80 0 0 0
2.85 1.60 1 1 1
-0.30 -1.00 0 0 0
0.25 -0.50 1 0 0
0.45 1.95 1 1 0
1.15 1.75 1 1 1
-0.50 -1.85 0 0 0
0.20 0.75 1 1 0
-0.25 -1.50 0 0 0
1.00 2.25 1 1 0
1.30 2.40 1 1 1
0.80 2.65 1 1 0
0.15 0.45 1 1 0
0.90 0.05 1 1 0
1.80 2.80 1 1 1
-1.10 1.90 0 1 0
-0.65 0.10 0 1 0
-1.60 -2.25 0 0 0
1.50 0.10 1 1 1
0.55 0.80 1 1 0
4.85 7.80 1 1 1
-1.45 -1.45 0 0 0
-1.30 -0.40 0 0 0
2.90 5.05 1 1 1
-2.10 -4.35 0 0 0
-0.35 0.30 0 1 0
-3.75 -3.35 0 0 0
-1.75 0.40 0 1 0
-0.60 -1.10 0 0 0
-2.90 -1.15 0 0 0
-0.80 -0.95 0 0 0
0.45 -1.30 1 0 0
0.25 -5.25 1 0 0
1.75 2.00 1 1 1
3.40 7.50 1 1 1
0.70 -2.00 1 0 0
-1.15 -0.70 0 0 0
-0.40 0.25 0 1 0
-0.65 -0.10 0 0 0
-1.65 2.10 0 1 0
0.65 2.20 1 1 0
0.65 -0.15 1 0 0
0.45 -2.85 1 0 0
1.20 2.65 1 1 1
0.10 5.80 1 1 0
2.20 1.30 1 1 1
0.10 2.65 1 1 0
-1.00 -6.20 0 0 0
2.70 4.80 1 1 1
-0.85 -7.35 0 0 0
0.25 -1.60 1 0 0
4.55 5.20 1 1 1
-2.10 -3.65 0 0 0
5.00 7.00 1 1 1
-0.40 -0.50 0 0 0
-4.45 -4.60 0 0 0
-0.30 0.80 0 1 0
-1.35 -1.40 0 0 0
1.10 -0.65 1 0 1
0.60 6.10 1 1 0
1.10 1.80 1 1 1
1.60 -2.70 1 0 1
-0.30 -0.30 0 0 0
-4.60 -8.00 0 0 0
2.00 0.25 1 1 1
3.20 -1.50 1 0 1
-1.00 1.15 0 1 0
-0.50 -1.50 0 0 0
-1.25 -3.75 0 0 0
-3.40 -3.10 0 0 0
3.65 3.35 1 1 1
-1.20 1.15 0 1 0
-0.05 5.20 0 1 0
-2.90 -1.25 0 0 0
-0.90 0.25 0 1 0
2.35 -0.55 1 0 1
-5.95 -7.85 0 0 0
-0.50 -6.55 0 0 0
1.80 0.95 1 1 1
-1.55 -4.50 0 0 0
-4.30 -5.15 0 0 0
 2.60 1.50 1 1 1
-0.20 4.25 0 1 0
3.40 3.35 1 1 1
-0.30 -0.30 0 0 0
1.55 2.40 1 1 1
0.10 -2.15 1 0 0
-0.35 0.35 0 1 0
3.25 8.35 1 1 1
-1.55 3.85 0 1 0
-0.45 -2.50 0 0 0
1.85 2.80 1 1 1
1.40 1.00 1 1 1
4.10 2.85 1 1 1
-0.40 0.25 0 1 0
-0.20 0.00 0 0 0
2.20 0.90 1 1 1
3.70 2.60 1 1 1
-2.15 -0.30 0 0 0
3.25 8.60 1 1 1
0.50 -1.75 1 0 0
3.35 4.00 1 1 1
6.75 2.75 1 1 1
-0.60 2.50 0 1 0
4.90 5.75 1 1 1
0.20 0.95 1 1 0
-8.60 -9.60 0 0 0
-4.00 -4.30 0 0 0
-4.10 -8.35 0 0 0
-3.55 0.30 0 1 0
-4.10 0.40 0 1 0
-5.25 -3.95 0 0 0
-10.20 -13.45 0 0 0
-11.43 -10.63 0 0 0
3.40 8.65 1 1 1
-2.50 6.35 0 1 0
2.70 -1.30 1 0 1
3.20 12.45 1 1 1
4.70 -0.15 1 0 1
-0.05 -6.90 0 0 0
4.05 9.80 1 1 1
7.25 7.75 1 1 1
-1.30 -3.05 0 0 0
4.20 6.35 1 1 1
5.30 0.30 1 1 1
8.25 9.25 1 1 1
0.05 2.40 1 1 0
0.85 -3.95 1 0 0
-1.40 -1.15 0 0 0
2.85 9.90 1 1 1
-13.85 -5.85 0 0 0
4.30 0.30 1 1 1
 1.05 1.65 1 1 1
1.25 0.75 1 1 1
3.20 -2.55 1 0 1
-2.65 -0.65 0 0 0
3.70 8.40 1 1 1
-0.25 -1.30 0 0 0
0.45 1.50 1 1 0
-0.15 0.15 0 1 0
-1.80 -4.65 0 0 0
-0.35 -0.60 0 0 0
-10.30 -19.85 0 0 0
1.65 1.75 1 1 1
3.25 4.50 1 1 1
-6.50 -8.25 0 0 0
-10.70 -8.00 0 0 0
7.55 6.75 1 1 1
-1.00 -4.80 0 0 0
7.05 5.15 1 1 1
0.00 5.95 0 1 0
1.10 -0.40 1 0 1
-0.50 0.10 0 1 0
0.90 2.15 1 1 0
-2.20 -3.50 0 0 0
4.35 7.75 1 1 1
1.55 -1.30 1 0 1
5.30 4.80 1 1 1
-0.85 0.80 0 1 0
4.55 4.55 1 1 1
-0.40 -4.00 0 0 0
-10.15 -12.90 0 0 0
-0.50 -2.75 0 0 0
-1.25 -5.10 0 0 0
-4.50 -1.65 0 0 0
4.90 -5.50 1 0 1
2.20 0.45 1 1 1
5.80 6.35 1 1 1
-3.00 2.25 0 1 0
2.05 1.55 1 1 1
0.65 -2.10 1 0 0
-1.75 -0.25 0 0 0
3.90 -1.60 1 0 1
-0.65 1.60 0 1 0
3.20 1.70 1 1 1
3.25 10.25 1 1 1
1.50 2.50 1 1 1
-3.20 0.55 0 1 0
8.00 10.75 1 1 1
4.20 9.70 1 1 1
1.20 -0.80 1 0 1
1.30 2.80 1 1 1
-2.00 1.00 0 1 0
 1.90 4.55 1 1 1
2.30 -0.70 1 0 1
-1.75 -9.00 0 0 0
2.35 2.10 1 1 1
-4.65 -6.40 0 0 0
0.75 1.25 1 1 0
3.10 -0.90 1 0 1
6.45 4.45 1 1 1
14.75 15.75 1 1 1
-10.10 -29.60 0 0 0
10.10 10.10 1 1 1
-1.70 -13.20 0 0 0
-4.95 2.05 0 1 0
3.00 7.75 1 1 1
-4.50 -3.00 0 0 0
10.00 15.75 1 1 1
6.10 9.35 1 1 1
-6.60 -8.25 0 0 0
3.40 12.25 1 1 1
4.20 17.20 1 1 1
2.80 -3.70 1 0 1
24.70 20.55 1 1 1
7.10 2.70 1 1 1
3.30 11.80 1 1 1
-10.70 -11.45 0 0 0
-6.90 -12.40 0 0 0
-2.90 8.10 0 1 0
-10.00 -23.50 0 0 0
-11.60 -6.10 0 0 0
-36.30 -24.80 0 0 0
3.30 10.30 1 1 1
4.35 9.40 1 1 1
-25.25 -26.00 0 0 0
7.90 6.65 1 1 1
9.35 -0.40 1 0 1
-8.10 0.15 0 1 0
-9.70 -10.70 0 0 0
4.20 -4.05 1 0 1
5.55 7.00 1 1 1
-4.80 -7.50 0 0 0
2.80 -4.80 1 0 1
8.85 3.10 1 1 1
-2.20 -7.20 0 0 0
-8.90 -5.15 0 0 0
-3.70 -2.25 0 0 0
-24.00 -28.25 0 0 0
-8.75 -8.25 0 0 0
-0.10 -4.75 0 0 0
6.50 -1.00 1 0 1
-2.20 -0.95 0 0 0
9.00 5.00 1 1 1
 11.90 10.00 1 1 1
-4.70 -14.10 0 0 0
3.40 0.40 1 1 1
1.45 -1.30 1 0 1
-7.35 -6.30 0 0 0
-3.05 -4.30 0 0 0
7.75 15.25 1 1 1
-0.90 12.20 0 1 0
1.05 4.50 1 1 1
-0.50 0.60 0 1 0
5.10 2.35 1 1 1
7.20 9.45 1 1 1
-1.70 -1.20 0 0 0
-2.70 -1.20 0 0 0
9.85 12.25 1 1 1
0.50 8.50 1 1 0
9.80 10.50 1 1 1
1.15 4.00 1 1 1
-10.10 -29.10 0 0 0
-14.30 -16.80 0 0 0
-3.30 15.70 0 1 0
-13.70 -14.10 0 0 0
-14.00 -6.75 0 0 0
6.40 -4.30 1 0 1
-0.05 -0.05 0 0 0
7.80 4.05 1 1 1
-5.50 -0.70 0 0 0
-1.70 4.15 0 1 0
1.70 -2.80 1 0 1
9.45 11.20 1 1 1
-4.20 1.95 0 1 0
-0.10 -1.95 0 0 0
-6.55 1.20 0 1 0
-2.15 0.35 0 1 0
-2.50 -1.90 0 0 0
0.90 9.40 1 1 0
-9.95 -15.70 0 0 0
-12.30 -9.35 0 0 0
4.20 0.80 1 1 1
-0.90 -0.15 0 0 0
-1.35 2.40 0 1 0
-11.40 -16.65 0 0 0
0.70 -0.15 1 0 0
2.40 5.90 1 1 1
0.55 -3.20 1 0 0
-6.50 -1.90 0 0 0
-2.65 -2.40 0 0 0
1.25 0.50 1 1 1
-1.40 -4.85 0 0 0
1.25 4.30 1 1 1
2.90 4.65 1 1 1
 3.95 1.00 1 1 1
-0.75 -0.75 0 0 0
0.35 8.35 1 1 0
-2.40 -3.70 0 0 0
-5.30 -17.80 0 0 0
0.30 -1.20 1 0 0
3.00 -6.10 1 0 1
-3.70 -9.00 0 0 0
0.20 7.70 1 1 0
-8.40 -17.40 0 0 0
5.50 0.50 1 1 1
7.60 6.60 1 1 1
-8.60 -7.60 0 0 0
-4.15 -0.15 0 0 0
5.05 3.30 1 1 1
-1.20 -4.20 0 0 0
-2.80 -3.30 0 0 0
0.20 -0.05 1 0 0
6.15 4.80 1 1 1
-0.60 -1.10 0 0 0
-1.45 -3.95 0 0 0
-5.90 -7.30 0 0 0
-8.05 -18.80 0 0 0
-7.50 -12.40 0 0 0
0.20 5.25 1 1 0
12.55 2.70 1 1 1
0.95 -2.05 1 0 0
1.10 -4.75 1 0 1
-1.30 -1.20 0 0 0
5.10 2.20 1 1 1
3.40 11.60 1 1 1
0.40 2.50 1 1 0
-0.10 -5.00 0 0 0
-4.60 -5.85 0 0 0
1.55 9.05 1 1 1
-5.20 -6.60 0 0 0
-1.45 -7.20 0 0 0
8.00 5.20 1 1 1
10.15 12.50 1 1 1
-0.45 4.00 0 1 0
3.05 5.55 1 1 1
-4.50 -0.75 0 0 0
2.35 5.20 1 1 1
3.50 6.35 1 1 1
2.35 7.35 1 1 1
4.75 1.85 1 1 1
-3.50 -3.15 0 0 0
-1.35 -1.35 0 0 0
-7.80 -10.10 0 0 0
7.95 15.20 1 1 1
-1.10 -4.05 0 0 0
 2.10 -2.90 1 0 1
-6.60 -3.00 0 0 0
4.35 1.85 1 1 1
-6.55 -6.30 0 0 0
1.00 3.25 1 1 0
-3.30 -1.80 0 0 0
2.00 1.50 1 1 1
-2.10 1.95 0 1 0
0.50 0.05 1 1 0
-1.80 1.70 0 1 0
2.05 3.30 1 1 1
2.50 1.75 1 1 1
-1.40 -2.15 0 0 0
1.10 9.40 1 1 1
-3.45 0.90 0 1 0
-0.60 0.60 0 1 0
-2.70 0.20 0 1 0
-5.20 -5.95 0 0 0
-0.05 -2.80 0 0 0
502 470 371
54% 50% 40%
 PM AM AM
Close Blw -1 Close Abv 1 Close Blw -1
1 0 1
0 0 0
1 0 1
0 0 0
1 0 1
0 1 0
0 1 0
0 0 0
0 0 0
0 0 0
0 1 0
0 1 0
0 0 0
0 1 0
0 1 0
0 1 0
1 0 0
0 0 0
0 1 0
0 0 0
1 0 0
1 0 1
0 1 0
0 0 0
0 0 0
0 1 0
0 1 0
0 1 0
0 0 0
0 1 0
0 0 1
0 1 0
0 0 0
0 0 0
1 0 1
1 1 0
1 0 1
0 1 0
0 1 0
0 0 0
0 1 0
1 0 1
1 0 1
1 0 1
0 0 0
0 1 0
0 0 1
0 1 0
0 0 0
1 0 1
0 1 0
0 0 1
1 0 1
1 0 1
0 0 0
0 0 1
0 1 0
0 0 0
0 1 0
1 0 1
0 1 0
0 0 1
1 0 1
1 0 1
0 0 0
0 0 1
0 1 0
0 0 0
0 1 0
0 0 0
0 1 0
0 0 0
0 0 1
1 0 0
0 0 1
0 1 0
0 0 0
0 1 0
1 0 1
0 0 0
0 0 0
0 1 0
0 1 0
1 0 1
0 1 0
0 1 0
0 1 0
1 1 0
1 0 1
1 0 1
0 0 0
1 0 1
0 0 0
0 1 0
0 0 1
0 1 0
0 1 0
0 1 0
1 0 1
0 1 0
0 1 0
1 0 0
1 0 1
0 1 0
1 0 1
0 1 0
0 0 0
0 1 0
0 1 0
0 0 1
0 1 0
0 0 0
1 0 1
0 1 0
0 0 0
0 1 0
0 0 1
0 1 0
0 0 0
0 0 0
0 0 1
1 0 1
0 1 0
1 0 0
0 1 0
0 0 0
0 0 1
0 1 0
1 0 1
1 0 1
0 1 0
1 0 0
0 0 0
0 0 1
1 0 1
0 0 0
0 0 0
0 0 1
0 0 1
0 1 0
0 1 0
0 1 0
0 0 1
1 0 0
1 0 0
0 1 0
0 1 0
0 1 0
0 0 1
0 1 0
0 0 0
1 0 1
0 1 0
1 0 1
1 0 0
1 0 1
1 0 0
0 0 0
0 0 1
0 1 0
0 1 0
0 1 0
0 1 0
0 0 1
0 1 0
1 0 1
0 1 0
0 0 1
0 0 1
0 1 0
1 0 1
0 0 0
0 1 0
1 0 1
0 0 0
0 1 0
0 1 0
0 1 0
0 0 0
0 1 0
0 0 1
0 0 0
1 0 1
1 0 0
0 1 0
0 1 0
0 0 1
0 1 0
0 0 0
0 0 0
0 0 1
0 0 0
0 0 0
0 0 0
0 0 0
1 0 1
1 0 0
0 1 0
0 0 1
1 0 0
0 1 0
0 1 0
0 0 1
1 0 0
1 0 1
1 0 1
1 0 1
1 0 0
0 1 0
0 0 0
0 0 1
1 0 1
1 0 1
0 1 0
0 0 0
1 0 1
1 0 0
1 0 1
0 0 1
0 0 0
1 0 1
0 1 0
0 0 0
0 0 1
0 1 0
0 0 0
1 0 1
1 0 0
0 1 0
1 0 1
1 0 0
1 0 1
1 0 1
0 1 0
1 0 1
1 0 0
0 1 0
0 0 0
1 0 1
1 1 0
0 0 1
0 1 0
0 1 0
0 1 0
1 0 0
0 1 0
1 0 1
0 0 0
0 1 0
0 1 0
0 1 0
0 0 0
0 1 0
0 1 0
0 0 1
0 0 0
0 1 0
1 0 1
0 1 0
0 1 0
0 0 0
1 0 1
1 0 1
0 1 0
0 1 0
0 0 1
1 0 1
1 0 1
0 0 0
0 0 0
0 0 1
1 0 1
1 0 1
0 1 0
0 0 1
0 0 0
0 1 0
1 0 1
1 1 0
0 0 0
0 1 0
0 0 0
1 0 1
1 0 1
1 1 0
0 0 0
0 0 1
1 0 0
0 1 0
0 0 1
1 0 1
0 1 0
0 0 0
0 1 0
0 1 0
0 0 0
0 0 1
0 1 0
0 0 0
0 0 1
1 0 1
1 0 1
0 1 0
0 0 0
1 0 1
1 0 1
1 1 0
0 0 0
1 0 0
0 1 0
1 0 1
0 1 0
0 1 0
1 0 0
0 0 0
1 0 0
0 1 0
0 1 0
0 0 1
1 0 1
0 0 0
0 1 0
0 1 0
0 0 0
1 0 1
0 1 0
0 1 0
0 0 0
0 0 1
1 0 1
0 1 0
0 0 0
0 1 0
0 0 1
1 0 1
1 0 1
1 0 0
1 0 1
1 0 1
1 0 1
0 1 0
0 0 0
0 1 0
0 0 1
0 1 0
0 0 0
0 0 0
0 1 0
0 1 0
0 0 1
0 0 1
0 1 0
0 1 0
0 1 0
0 0 0
0 0 0
0 1 0
1 0 1
1 0 1
0 0 0
0 0 0
1 0 1
0 1 0
0 0 0
1 0 1
1 0 1
0 0 0
1 0 1
0 1 0
0 0 0
0 0 0
0 1 0
0 1 0
0 0 0
0 0 0
0 0 0
0 0 0
0 1 0
1 0 0
0 1 0
1 0 1
0 0 0
0 1 0
0 1 0
0 1 0
0 0 0
1 0 1
0 1 0
0 0 0
0 0 0
0 1 0
0 0 0
1 0 1
0 1 0
0 1 0
0 0 0
1 0 1
0 1 0
0 1 0
0 0 1
0 1 0
0 0 0
1 0 0
1 0 1
1 0 0
0 1 0
0 0 1
1 0 1
0 1 0
0 1 0
0 1 0
0 0 1
0 1 0
0 0 1
0 1 0
0 0 0
0 0 1
0 1 0
0 0 0
0 0 1
0 1 0
0 1 0
1 0 0
0 0 0
0 0 0
0 0 0
0 1 0
0 0 1
0 1 0
1 0 1
0 1 0
0 0 1
1 0 1
1 0 1
0 0 0
1 0 0
0 1 0
0 0 1
0 1 0
1 0 1
0 1 0
0 0 0
0 0 0
1 0 1
0 0 0
0 0 0
1 0 1
1 1 0
1 0 0
1 0 1
1 0 1
1 0 1
0 0 0
0 1 0
1 0 0
0 1 0
0 0 0
0 0 0
0 0 1
1 0 0
0 1 0
0 0 0
1 0 1
0 1 0
0 0 0
0 0 0
1 0 1
1 0 0
0 0 0
1 0 1
1 0 1
1 0 0
1 0 0
0 0 0
0 1 0
0 1 0
0 1 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 1 0
0 0 0
0 0 0
0 1 0
0 0 1
1 0 1
1 1 0
1 0 1
0 1 0
0 0 0
0 1 0
0 0 0
0 1 0
0 1 0
1 0 1
1 0 1
0 1 0
0 0 1
0 1 0
1 0 1
1 0 1
1 0 1
0 0 0
0 0 0
0 0 0
0 0 0
1 0 1
0 0 1
0 0 0
0 0 0
1 0 0
0 0 0
1 0 0
0 0 1
0 0 0
0 0 1
0 0 0
0 1 0
0 1 0
0 1 0
1 0 1
0 0 0
0 1 0
0 1 0
1 0 1
1 0 1
1 1 0
0 0 1
0 0 0
0 0 0
0 0 1
0 0 0
1 0 0
0 0 1
1 0 1
0 0 1
0 0 0
1 0 1
0 1 0
0 0 1
0 0 1
0 0 0
0 0 0
0 0 0
0 0 1
0 1 0
0 0 0
0 0 0
0 1 0
1 0 1
0 0 0
0 0 1
1 0 1
0 0 0
0 1 0
0 1 0
0 0 0
0 1 0
0 1 0
0 1 0
1 0 1
0 1 0
0 0 0
0 1 0
0 0 1
0 0 0
1 0 1
0 1 0
1 0 1
1 0 1
0 0 0
0 0 1
0 0 0
0 0 1
1 0 1
0 0 0
0 0 0
0 0 1
1 0 1
0 1 0
0 0 0
0 0 0
0 1 0
0 1 0
0 0 1
0 0 0
0 0 1
0 1 0
0 1 0
0 1 0
0 0 0
0 0 0
0 1 0
1 1 0
0 0 0
1 0 1
0 0 0
0 0 0
0 1 0
1 0 1
1 0 0
0 1 0
1 0 1
0 0 0
1 0 1
1 0 0
0 0 1
1 0 1
0 0 0
0 0 1
0 0 1
0 1 0
0 1 0
0 0 1
1 0 0
0 0 0
0 0 0
1 1 0
0 1 0
0 0 0
0 0 1
0 1 0
0 1 0
0 1 0
0 1 0
0 0 1
0 1 0
0 0 1
0 0 1
0 1 0
1 0 1
0 1 0
0 0 0
1 0 1
0 0 0
1 0 1
0 0 0
0 1 0
0 1 0
0 0 1
0 0 0
1 0 1
0 0 0
0 0 1
0 1 0
0 0 1
1 0 1
1 0 1
0 1 0
1 1 0
0 1 0
1 0 1
0 0 0
0 0 0
1 0 1
0 0 1
0 0 0
1 0 1
1 0 1
0 1 0
0 1 0
0 1 0
0 0 0
0 1 0
0 0 1
0 0 0
0 1 0
1 1 0
0 0 1
0 1 0
0 0 0
0 1 0
0 0 0
0 0 0
0 0 0
0 1 0
1 0 0
0 1 0
0 0 1
0 1 0
0 1 0
0 1 0
0 1 0
0 0 0
1 0 1
1 0 1
1 0 1
1 0 0
1 0 0
1 0 1
1 0 1
1 0 1
0 1 0
1 1 0
0 0 1
0 1 0
0 0 0
0 0 1
0 1 0
0 1 0
1 0 1
0 1 0
0 0 0
0 1 0
0 1 0
0 0 1
1 0 1
0 1 0
1 0 1
0 0 0
0 1 0
0 0 0
0 0 1
1 0 0
0 1 0
0 0 1
0 1 0
0 0 0
1 0 1
0 0 0
1 0 1
0 1 0
0 1 0
1 0 1
1 0 1
0 1 0
0 0 1
0 1 0
0 1 0
0 0 0
0 0 0
0 1 0
1 0 1
0 1 0
0 0 1
0 1 0
0 0 0
0 1 0
0 0 1
1 0 1
0 0 1
1 0 1
1 0 1
0 0 1
0 0 0
0 1 0
1 1 0
0 1 0
0 0 1
1 0 0
0 0 1
0 1 0
0 1 0
0 1 0
0 1 0
1 0 0
0 1 0
0 1 0
0 0 0
0 1 0
1 0 0
0 1 0
0 0 0
1 0 1
0 1 0
1 0 1
0 1 0
0 0 0
0 1 0
0 1 0
1 0 1
0 1 0
1 0 1
1 1 0
0 1 0
1 0 1
0 1 0
0 1 0
1 0 1
0 1 0
0 1 0
0 0 1
0 1 0
0 1 0
0 1 0
1 0 1
1 0 1
1 1 0
1 0 1
1 0 1
1 0 1
0 1 0
0 1 0
1 0 1
0 1 0
0 0 0
1 0 0
1 0 1
0 0 1
0 1 0
1 0 1
0 0 1
0 1 0
1 0 1
1 0 1
1 0 1
1 0 1
1 0 1
0 0 1
0 0 0
1 0 0
0 1 0
0 1 0
1 0 1
0 0 0
0 0 1
1 0 1
1 0 1
0 1 0
0 1 0
0 1 0
0 0 0
0 1 0
0 1 0
1 0 1
1 0 1
0 1 0
0 1 0
0 1 0
0 1 0
1 0 1
1 0 1
1 1 0
1 0 1
1 0 1
0 0 1
0 0 0
0 1 0
1 0 0
1 1 0
0 0 1
0 1 0
1 1 0
0 0 1
1 1 0
1 0 0
1 0 1
0 1 0
1 0 1
1 0 1
0 0 0
0 0 0
1 1 0
1 0 1
0 0 0
0 1 0
0 0 1
1 0 1
1 0 1
0 0 0
1 0 1
0 1 0
0 1 0
0 0 0
0 0 0
0 1 0
1 0 1
1 0 1
0 0 1
0 0 1
1 0 1
0 1 0
1 0 1
0 0 0
0 1 0
1 0 1
1 0 0
0 1 0
1 0 1
1 0 1
0 0 0
0 1 0
0 0 1
1 0 1
1 0 1
1 0 1
1 0 1
0 1 0
0 1 0
0 0 1
0 0 1
1 0 1
0 1 0
0 1 0
0 1 0
0 0 1
1 0 1
0 1 0
1 0 1
1 0 1
0 1 0
0 1 0
0 1 0
0 1 0
1 0 0
0 1 0
0 1 0
0 1 0
0 1 0
1 0 1
1 0 1
1 0 1
0 1 0
1 0 1
 0 0 1
1 0 1
0 1 0
1 0 1
0 1 0
1 0 1
0 1 0
1 1 0
0 0 0
1 1 0
0 1 0
0 1 0
1 0 1
0 1 0
1 0 0
0 0 0
1 0 0
1 0 1
0 0 1
293 341 330
31% 36% 35%
XAU= BID XAUFIXPM= XAUFIXAM= ASK
TIMESTAMP CLOSE CLOSE CLOSE CLOSE
3/21/2003 325.80 333.50 332.55 326.55
3/24/2003 329.55 329.45 330.15 330.30
3/25/2003 328.25 331.90 333.00 329.00
3/26/2003 330.00 329.95 329.60 330.75
3/27/2003 329.00 332.75 333.15 329.75
3/28/2003 331.60 330.75 330.30 332.20
3/31/2003 337.10 334.85 335.35 337.85
4/1/2003 334.75 334.35 335.65 335.50
4/2/2003 329.75 329.30 330.25 330.25
4/3/2003 325.00 323.70 324.70 325.75
4/4/2003 325.35 323.80 323.20 326.05
4/7/2003 322.75 319.90 319.75 323.25
4/8/2003 322.95 323.40 322.30 323.65
4/9/2003 326.60 321.35 324.10 327.10
4/10/2003 326.15 324.60 325.10 326.85
4/11/2003 327.80 324.80 325.05 328.55
4/14/2003 324.65 325.95 325.60 325.35
4/15/2003 324.70 325.45 323.70 325.20
4/16/2003 326.20 324.10 323.85 326.70
4/17/2003 326.85 327.00 326.10 327.55
4/22/2003 332.75 334.90 333.25 333.50
4/23/2003 331.00 333.30 333.80 331.75
4/24/2003 334.25 333.70 332.00 334.95
4/25/2003 333.00 333.25 333.40 333.80
4/28/2003 333.85 332.60 333.75 334.35
4/29/2003 334.00 331.40 332.60 334.50
4/30/2003 339.25 336.75 336.00 340.00
5/1/2003 341.50 341.20 338.95 342.00
5/2/2003 340.70 340.50 341.25 341.40
5/6/2003 344.00 342.85 342.65 344.75
5/7/2003 341.75 341.85 343.00 342.25
5/8/2003 348.00 346.45 341.40 348.50
5/9/2003 348.30 347.90 348.70 349.10
5/12/2003 351.00 351.10 350.35 351.50
5/13/2003 349.35 350.40 350.75 350.10
5/14/2003 352.25 353.55 348.90 352.75
5/15/2003 351.75 354.25 353.85 352.25
5/16/2003 354.50 355.00 352.55 355.20
5/19/2003 366.00 359.00 359.75 366.50
5/20/2003 367.75 366.30 368.00 368.50
5/21/2003 371.25 367.80 364.90 372.00
5/22/2003 368.00 369.60 369.60 368.75
5/23/2003 368.40 370.50 369.70 369.10
5/27/2003 364.75 371.40 372.35 365.50
5/28/2003 364.30 359.50 364.55 364.80
5/29/2003 368.70 363.10 361.10 369.45
5/30/2003 364.60 361.40 365.80 365.35
6/2/2003 366.00 364.75 361.30 366.50
6/3/2003 365.00 365.00 365.30 365.50
 6/4/2003 360.90 364.20 365.30 361.65
6/5/2003 367.95 366.75 362.60 368.65
6/6/2003 363.50 363.00 367.35 364.00
6/9/2003 361.10 362.75 362.80 361.60
6/10/2003 352.00 354.25 359.40 352.75
6/11/2003 354.50 354.25 354.15 355.00
6/12/2003 353.05 352.25 354.20 353.75
6/13/2003 356.50 353.05 353.95 357.25
6/16/2003 359.15 358.30 359.00 359.65
6/17/2003 362.45 362.75 359.75 363.15
6/18/2003 357.45 359.75 361.25 357.95
6/19/2003 361.75 357.65 356.45 362.25
6/20/2003 357.00 358.00 359.60 357.75
6/23/2003 352.20 355.00 356.05 352.70
6/24/2003 347.00 348.25 354.35 347.75
6/25/2003 347.15 348.10 347.85 347.65
6/26/2003 343.90 343.85 345.85 344.40
6/27/2003 344.90 345.50 343.50 345.60
6/30/2003 346.15 346.00 345.15 346.65
7/1/2003 350.50 350.20 348.55 351.00
7/2/2003 351.25 351.50 351.20 351.75
7/3/2003 350.90 349.40 349.60 351.40
7/4/2003 350.60 351.30 351.10 351.10
7/7/2003 348.15 348.15 350.25 348.65
7/8/2003 344.35 347.20 345.30 344.85
7/9/2003 344.30 344.15 345.45 344.80
7/10/2003 345.20 343.40 343.40 345.70
7/11/2003 344.90 343.70 344.20 345.40
7/14/2003 347.05 347.50 344.50 347.55
7/15/2003 341.90 348.25 348.50 342.40
7/16/2003 343.30 343.20 343.00 343.80
7/17/2003 344.60 342.50 344.60 345.10
7/18/2003 346.95 344.35 344.00 347.65
7/21/2003 351.50 350.00 347.80 352.00
7/22/2003 350.50 352.00 352.25 351.00
7/23/2003 359.40 354.75 352.20 359.90
7/24/2003 361.50 357.30 359.80 362.00
7/25/2003 362.45 363.00 361.10 363.15
7/28/2003 364.50 365.60 361.95 365.00
7/29/2003 361.50 363.50 364.00 362.00
7/30/2003 356.20 357.75 359.10 356.70
7/31/2003 354.75 354.75 355.75 355.25
8/1/2003 347.60 352.35 353.05 348.35
8/4/2003 349.30 347.50 348.95 349.80
8/5/2003 351.65 348.40 349.50 352.15
8/6/2003 351.50 352.00 352.65 352.00
8/7/2003 352.50 351.60 350.15 353.25
8/8/2003 356.30 353.95 353.50 357.00
8/11/2003 361.60 359.15 357.00 362.10
8/12/2003 358.15 360.10 360.00 358.65
8/13/2003 362.40 358.65 356.00 362.90
 8/14/2003 365.50 363.60 362.25 366.20
8/15/2003 363.20 364.50 363.30 363.90
8/18/2003 358.25 360.25 361.30 359.00
8/19/2003 361.50 358.30 362.25
8/20/2003 365.90 363.70 362.20 366.65
8/21/2003 361.00 363.30 364.00 361.75
8/22/2003 362.80 358.75 360.75 363.50
8/25/2003 361.15 358.75 360.75 361.65
8/26/2003 364.40 360.50 360.75 364.90
8/27/2003 372.25 371.25 364.30 372.75
8/28/2003 369.40 369.80 370.90 369.90
8/29/2003 375.20 375.60 371.00 375.95
9/1/2003 375.50 376.25 376.35 376.30
9/2/2003 371.25 373.70 375.50 372.00
9/3/2003 373.60 370.00 372.20 374.10
9/4/2003 373.20 370.75 373.00 373.70
9/5/2003 376.90 375.80 371.00 377.50
9/8/2003 375.00 374.65 376.40 375.50
9/9/2003 382.40 382.25 378.20 382.90
9/10/2003 380.15 380.00 381.15 380.65
9/11/2003 380.00 376.30 379.05 380.50
9/12/2003 374.75 377.50 375.50
9/15/2003 373.80 373.50 375.30 374.40
9/16/2003 372.90 374.60 374.90 373.40
9/17/2003 376.50 374.25 372.90 377.00
9/18/2003 376.40 378.30 376.95 376.90
9/19/2003 381.60 379.75 376.30 382.30
9/22/2003 386.85 385.50 386.20 387.35
9/23/2003 384.45 384.60 386.45 384.95
9/24/2003 389.10 385.00 385.25 389.60
9/25/2003 385.00 390.70 391.85 385.75
9/26/2003 380.60 382.70 384.10 381.10
9/29/2003 382.00 381.95 379.85 382.50
9/30/2003 385.00 388.00 384.50 385.50
10/1/2003 384.20 383.50 385.00 384.95
10/2/2003 382.45 382.20 385.15 383.15
10/3/2003 369.35 384.25 383.95 370.05
10/6/2003 372.70 371.30 372.75 373.20
10/7/2003 376.25 376.10 376.20 376.75
10/8/2003 374.85 375.25 376.60 375.55
10/9/2003 369.75 370.60 376.45 370.25
10/10/2003 373.25 372.30 370.35 374.00
10/13/2003 374.40 370.25 370.80 374.90
10/14/2003 375.10 373.95 373.65 375.70
10/15/2003 372.90 373.50 374.50 373.40
10/16/2003 371.35 373.40 371.20 372.05
10/17/2003 371.30 373.40 371.80 372.05
10/20/2003 373.10 373.80 371.45 373.60
10/21/2003 381.00 378.20 374.80 381.50
10/22/2003 385.60 384.75 381.55 386.10
10/23/2003 384.50 384.50 386.75 385.00
10/24/2003 388.35 388.25 384.60 389.05
10/27/2003 387.65 388.25 386.75 388.15
10/28/2003 382.60 386.00 386.55 383.10
10/29/2003 386.30 384.40 382.70 386.80
10/30/2003 383.25 385.40 391.00 383.75
10/31/2003 384.05 386.50 384.60 384.75
11/3/2003 376.75 383.25 383.25 377.45
11/4/2003 379.25 383.25 378.30 379.95
11/5/2003 381.15 377.90 382.15 381.90
11/6/2003 379.70 378.75 381.90 380.20
11/7/2003 382.75 380.25 381.00 383.50
11/10/2003 386.20 378.95 382.85 386.70
11/11/2003 387.45 383.50 386.40 387.95
11/12/2003 393.80 387.80 388.05 394.30
11/13/2003 394.40 389.70 395.50 394.90
11/14/2003 397.25 395.40 395.35 398.00
11/17/2003 390.00 396.70 398.00 390.50
11/18/2003 398.25 393.70 392.40 398.75
11/19/2003 394.50 393.90 397.15 395.00
11/20/2003 394.30 395.15 395.75 394.80
11/21/2003 395.80 394.30 393.85 396.60
11/24/2003 391.25 395.50 394.25 391.75
11/25/2003 391.00 391.90 391.50 391.50
11/26/2003 396.25 391.75 392.00 397.00
11/27/2003 394.95 396.00 396.25 395.45
11/28/2003 397.50 395.45 398.10 398.25
12/1/2003 403.00 398.35 398.75 403.75
12/2/2003 403.00 400.25 401.05 403.50
12/3/2003 404.40 401.35 403.30 404.90
12/4/2003 402.50 401.80 402.40 403.25
12/5/2003 406.10 402.25 402.00 406.60
12/8/2003 406.75 402.40 408.75 407.50
12/9/2003 408.00 406.15 408.25 408.75
12/10/2003 405.15 407.75 407.30 405.90
12/11/2003 404.75 410.00 404.00 405.50
12/12/2003 408.90 404.10 406.60 409.40
12/15/2003 409.00 407.10 404.50 409.75
12/16/2003 407.00 407.50 409.70 407.75
12/17/2003 412.25 408.00 407.50 413.00
12/18/2003 410.50 408.25 410.75 411.00
12/19/2003 409.10 407.50 408.75 409.60
12/22/2003 409.75 409.75 410.80 410.50
12/23/2003 410.50 410.45 409.60 411.25
12/24/2003 411.65 409.25 410.80 412.35
12/25/2003 411.60 410.80 412.40
12/29/2003 414.40 409.25 413.50 415.15
12/30/2003 416.00 412.00 415.60 416.75
12/31/2003 414.80 416.25 417.25 415.30
1/2/2004 414.75 416.25 415.20 415.50
1/5/2004 423.25 415.25 417.75 424.00
1/6/2004 422.00 420.60 428.00 422.75
 1/7/2004 420.00 424.40 420.65 420.75
1/8/2004 423.50 421.75 418.10 424.25
1/9/2004 426.25 421.00 422.80 426.95
1/12/2004 424.50 423.35 428.20 425.25
1/13/2004 423.75 425.25 424.50 424.50
1/14/2004 419.00 425.50 421.00 419.75
1/15/2004 408.25 419.50 415.50 409.00
1/16/2004 406.20 412.50 410.30 406.95
1/19/2004 407.00 408.40 407.10 407.50
1/20/2004 412.50 406.60 408.30 413.25
1/21/2004 410.40 409.25 411.25 411.00
1/22/2004 409.25 407.60 412.00 410.00
1/23/2004 407.80 409.25 411.40 408.55
1/26/2004 403.50 409.00 406.20 404.25
1/27/2004 410.00 408.20 404.00 410.75
1/28/2004 410.00 405.70 410.70 410.75
1/29/2004 399.50 411.00 410.15 400.25
1/30/2004 402.20 405.70 401.30 402.95
2/2/2004 398.00 399.75 401.85 398.75
2/3/2004 399.25 398.35 401.75 400.00
2/4/2004 400.50 401.45 399.60 401.25
2/5/2004 397.00 399.25 399.30 397.60
2/6/2004 402.80 399.55 396.40 403.80
2/9/2004 406.50 404.25 406.70 407.25
2/10/2004 406.20 405.95 408.35 406.80
2/11/2004 411.25 408.55 406.40 412.00
2/12/2004 412.15 405.75 411.40 412.85
2/13/2004 409.85 411.60 412.10 410.55
2/16/2004 411.40 416.00 410.70 412.20
2/17/2004 415.25 411.70 413.70 416.00
2/18/2004 410.25 414.50 415.90 411.00
2/19/2004 409.50 414.50 410.20 410.25
2/20/2004 397.25 409.80 408.25 398.00
2/23/2004 398.55 405.25 399.85 399.25
2/24/2004 403.75 399.50 401.45 404.50
2/25/2004 395.45 402.25 403.40 396.15
2/26/2004 395.00 400.25 395.05 395.75
2/27/2004 396.10 393.25 392.25 396.80
3/1/2004 399.50 395.85 398.50 400.25
3/2/2004 392.95 400.00 398.60 393.65
3/3/2004 393.00 395.75 390.35 393.75
3/4/2004 392.75 390.50 394.15 393.50
3/5/2004 400.90 392.00 393.50 401.90
3/8/2004 401.25 399.25 399.40 402.00
3/9/2004 402.25 399.85 401.20 403.00
3/10/2004 399.95 401.50 400.80 400.65
3/11/2004 402.00 400.25 397.40 402.75
3/12/2004 394.90 398.45 400.75 395.60
3/15/2004 399.00 398.00 399.00 399.75
3/16/2004 402.25 398.10 399.60 403.00
3/17/2004 407.00 402.50 402.00 407.75
3/18/2004 411.00 402.75 407.15 411.75
3/19/2004 411.75 410.75 411.00 412.50
3/22/2004 417.00 412.00 414.10 417.75
3/23/2004 419.50 417.65 415.20 420.25
3/24/2004 415.50 416.25 417.60 416.25
3/25/2004 416.00 415.25 416.60 416.75
3/26/2004 422.25 416.10 417.50 422.75
3/29/2004 417.75 421.50 420.90 418.50
3/30/2004 421.30 421.25 419.15 421.80
3/31/2004 426.25 420.00 423.00 427.00
4/1/2004 426.00 423.70 425.30 426.75
4/2/2004 419.55 427.25 426.10 420.05
4/5/2004 415.25 419.00 420.55 416.00
4/6/2004 419.50 417.70 416.95 420.25
4/7/2004 423.00 418.50 419.25 423.75
4/8/2004 419.25 419.00 422.00 419.75
4/13/2004 406.50 419.50 417.45 407.25
4/14/2004 400.50 407.90 405.75 401.25
4/15/2004 398.75 397.75 398.00 399.50
4/16/2004 400.15 398.25 399.75 400.85
4/19/2004 399.95 400.85 405.30 400.65
4/20/2004 394.75 403.10 398.80 395.50
4/21/2004 390.00 396.85 393.75 390.75
4/22/2004 394.00 392.75 391.35 394.50
4/23/2004 394.85 392.30 396.25 395.35
4/26/2004 396.35 394.50 396.50 396.85
4/27/2004 398.50 397.00 397.15 399.00
4/28/2004 385.00 396.25 396.75 385.75
4/29/2004 387.50 392.25 382.75 388.25
4/30/2004 387.20 386.00 387.30 388.00
5/4/2004 392.00 388.50 389.75 393.00
5/5/2004 393.35 391.25 394.30 394.05
5/6/2004 387.40 392.55 392.00 388.15
5/7/2004 378.75 387.50 386.85 379.45
5/10/2004 378.25 380.80 374.10 378.75
5/11/2004 377.60 375.00 378.00 378.35
5/12/2004 378.00 375.25 381.15 378.75
5/13/2004 374.55 382.20 375.50 375.25
5/14/2004 376.70 375.15 373.50 377.45
5/17/2004 379.00 376.50 380.80 379.75
5/18/2004 376.90 382.95 379.00 377.40
5/19/2004 381.75 377.70 380.20 382.25
5/20/2004 379.75 380.75 380.45 380.25
5/21/2004 384.50 379.50 382.25 385.25
5/24/2004 386.00 384.00 380.80 386.50
5/25/2004 387.75 384.00 387.60 388.25
5/26/2004 388.25 388.90 390.50 388.75
5/27/2004 395.50 389.65 391.45 396.00
5/28/2004 393.80 393.25 393.85 394.55
6/1/2004 394.25 393.25 395.85 395.00
6/2/2004 390.50 397.20 395.85 391.25
 6/3/2004 388.00 394.85 391.40 388.75
6/4/2004 390.80 390.35 388.10 391.30
6/7/2004 393.50 388.30 393.45 394.25
6/8/2004 391.00 393.60 394.95 391.75
6/9/2004 383.75 392.35 389.30 384.50
6/10/2004 385.70 386.85 384.25 386.45
6/11/2004 384.70 384.95 384.55 385.40
6/14/2004 383.00 384.85 382.90 383.75
6/15/2004 388.90 385.10 382.30 389.40
6/16/2004 384.50 386.50 387.75 385.00
6/17/2004 387.45 385.25 386.00 388.20
6/18/2004 394.90 386.10 388.70 395.65
6/21/2004 394.00 395.10 393.85 394.75
6/22/2004 395.00 395.25 394.60 395.75
6/23/2004 394.50 395.75 395.25 395.25
6/24/2004 401.75 393.90 396.75 402.50
6/25/2004 402.30 400.00 401.15 403.05
6/28/2004 400.50 401.50 401.70 401.25
6/29/2004 391.90 404.25 396.75 392.65
6/30/2004 394.00 394.40 393.75 394.75
7/1/2004 395.80 395.80 394.50 396.30
7/2/2004 397.55 394.80 394.70 398.30
7/5/2004 397.45 397.75 398.40 397.95
7/6/2004 391.75 398.25 398.40 392.50
7/7/2004 401.40 394.50 397.35 402.15
7/8/2004 406.75 399.65 402.20 407.50
7/9/2004 407.20 405.35 406.60 407.95
7/12/2004 406.90 406.50 408.55 407.40
7/13/2004 402.00 406.35 404.25 402.75
7/14/2004 404.75 400.90 403.30 405.50
7/15/2004 403.95 403.80 403.90 404.65
7/16/2004 406.20 403.15 403.70 406.70
7/19/2004 405.70 406.30 406.95 406.20
7/20/2004 399.75 406.35 405.50 400.50
7/21/2004 397.75 400.00 401.10 398.25
7/22/2004 394.70 398.50 395.00 395.45
7/23/2004 389.70 397.75 392.85 390.20
7/26/2004 390.25 391.50 391.65 391.00
7/27/2004 387.75 390.75 392.25 388.50
7/28/2004 388.90 389.85 386.20 389.40
7/29/2004 388.00 387.30 388.75 388.75
7/30/2004 391.00 387.30 389.60 391.50
8/2/2004 391.80 391.40 393.25 392.30
8/3/2004 393.50 391.50 390.60 394.25
8/4/2004 392.00 390.95 392.70 392.75
8/5/2004 392.60 391.50 391.80 393.10
8/6/2004 399.50 390.85 392.25 400.00
8/9/2004 400.00 399.00 398.60 400.75
8/10/2004 398.00 399.00 399.05 398.35
8/12/2004 394.55 393.85 396.25 395.05
8/13/2004 398.65 394.15 392.75 399.15
 8/16/2004 402.50 396.75 399.30 403.00
8/17/2004 404.20 401.65 401.45 404.70
8/18/2004 404.20 401.30 403.20 404.70
8/19/2004 406.50 402.45 406.30 407.25
8/20/2004 412.95 406.50 405.80 413.70
8/23/2004 408.25 410.55 409.95 409.00
8/24/2004 402.80 410.60 406.90 403.55
8/25/2004 406.45 406.20 405.50 407.20
8/26/2004 406.50 406.00 405.95 407.25
8/27/2004 402.85 406.05 406.85 403.60
8/31/2004 409.45 405.10 408.10 410.20
9/1/2004 408.20 407.25 408.00 409.00
9/2/2004 405.80 407.65 407.80 406.30
9/3/2004 400.15 406.10 405.80 400.90
9/6/2004 401.50 401.15 401.60 402.25
9/7/2004 397.50 401.60 401.80 398.25
9/8/2004 399.30 398.10 398.10 399.80
9/9/2004 398.75 396.30 399.25 399.50
9/10/2004 401.55 398.70 400.65 402.30
9/13/2004 403.45 401.35 400.75 404.20
9/14/2004 405.25 399.30 403.50 406.00
9/15/2004 404.25 405.25 404.80 405.00
9/16/2004 404.25 404.45 404.40 405.00
9/17/2004 405.50 403.40 404.60 406.25
9/20/2004 405.00 405.70 404.15 405.70
9/21/2004 408.75 404.30 405.45 409.50
9/22/2004 407.00 408.50 407.50 407.75
9/23/2004 409.75 405.35 408.05 410.50
9/24/2004 407.55 411.50 409.45 408.30
9/27/2004 408.25 407.85 409.00 409.00
9/28/2004 412.00 409.20 410.30 412.50
9/29/2004 412.65 411.70 411.55 413.40
9/30/2004 418.00 412.95 412.35 418.50
10/1/2004 418.85 415.65 418.15 419.60
10/4/2004 413.70 418.10 416.85 414.20
10/5/2004 418.00 412.55 414.25 418.75
10/6/2004 417.50 415.40 417.95 418.25
10/7/2004 417.80 418.45 417.90 418.55
10/8/2004 422.45 418.10 418.05 423.20
10/11/2004 421.45 421.75 421.75 422.20
10/12/2004 414.75 421.70 418.20 415.50
10/13/2004 416.00 414.70 412.45 416.75
10/14/2004 417.90 411.25 414.65 418.40
10/15/2004 418.45 415.35 417.80 419.20
10/18/2004 416.25 420.40 418.50 417.00
10/19/2004 419.50 419.10 416.25 420.25
10/20/2004 423.75 419.35 421.70 424.50
10/21/2004 423.45 423.60 425.50 424.20
10/22/2004 423.95 422.50 422.40 424.70
10/25/2004 428.25 422.80 429.00 429.00
10/26/2004 426.75 429.15 427.15 427.50
10/27/2004 423.75 427.50 425.85 424.50
10/28/2004 423.90 428.25 423.85 424.40
10/29/2004 428.15 424.20 426.20 428.90
11/1/2004 426.75 425.55 428.10 427.25
11/2/2004 421.50 428.85 425.10 422.25
11/3/2004 427.15 424.20 422.20 427.90
11/4/2004 429.25 423.50 426.30 430.00
11/5/2004 433.25 430.50 428.75 434.00
11/8/2004 431.50 431.00 432.95 432.25
11/9/2004 434.95 431.90 432.30 435.70
11/10/2004 433.50 433.65 435.10 434.25
11/11/2004 434.50 433.40 433.35 435.25
11/12/2004 437.70 433.80 436.90 438.20
11/15/2004 436.45 436.05 439.50 437.20
11/16/2004 439.25 437.60 437.95 440.00
11/17/2004 444.25 439.40 444.50 445.00
11/18/2004 442.75 443.45 444.30 443.50
11/19/2004 446.65 442.00 443.70 447.40
11/22/2004 448.25 445.60 447.00 449.00
11/23/2004 446.75 447.80 447.00 447.25
11/24/2004 448.75 448.15 448.65 449.50
11/25/2004 451.50 448.60 451.70 451.90
11/26/2004 452.25 451.15 451.55 453.00
11/29/2004 453.30 451.00 450.40 454.05
11/30/2004 450.50 451.25 452.00 451.25
12/1/2004 453.30 453.40 451.10 454.05
12/2/2004 449.00 452.85 454.35 449.70
12/3/2004 455.45 454.20 449.15 456.20
12/6/2004 452.20 448.65 455.75 452.70
12/7/2004 450.50 453.05 453.75 451.30
12/8/2004 439.80 451.80 445.75 440.60
12/9/2004 437.40 436.90 437.35 438.20
12/10/2004 434.10 437.10 433.90 434.90
12/13/2004 438.70 434.00 436.95 439.50
12/14/2004 435.15 435.10 438.60 435.90
12/15/2004 439.75 437.10 437.80 440.50
12/16/2004 436.75 439.00 441.25 437.50
12/17/2004 440.80 439.50 439.20 441.55
12/20/2004 442.65 438.90 441.75 443.40
12/21/2004 441.50 442.45 441.85 442.25
12/22/2004 439.30 440.95 442.70 440.05
12/23/2004 441.50 441.00 442.40 442.25
12/24/2004 442.30 441.10 442.20 443.10
12/29/2004 436.00 440.25 443.50 436.75
12/30/2004 437.20 440.25 435.15 437.70
12/31/2004 438.10 438.00 438.80
1/4/2005 427.30 426.80 428.00
1/5/2005 426.20 427.75 425.50 426.90
1/6/2005 420.95 426.00 425.80 421.70
1/7/2005 418.70 424.35 423.15 419.20
1/10/2005 418.75 422.20 421.25 419.50
1/11/2005 422.00 420.00 422.55 422.75
1/12/2005 425.75 421.35 421.70 426.50
1/13/2005 424.75 426.60 424.65 425.50
1/14/2005 422.90 423.60 421.70 423.40
1/17/2005 422.00 422.50 422.85 422.75
1/18/2005 422.80 422.25 422.55 423.30
1/19/2005 422.60 421.75 424.10 423.10
1/20/2005 422.30 424.95 421.70 422.80
1/21/2005 426.50 422.90 423.30 427.00
1/24/2005 426.90 423.30 427.60 427.65
1/25/2005 422.05 427.35 426.20 422.80
1/26/2005 426.25 424.50 423.70 426.75
1/27/2005 425.80 425.80 426.30 426.60
1/28/2005 426.40 424.50 426.40 427.20
1/31/2005 422.25 426.80 423.80 423.00
2/1/2005 420.70 422.15 421.15 421.50
2/2/2005 421.60 420.90 421.90 422.35
2/3/2005 416.70 421.60 419.80 417.50
2/4/2005 414.20 416.50 416.50 415.00
2/7/2005 413.80 415.90 414.50 414.60
2/8/2005 412.40 414.40 411.50 413.20
2/9/2005 412.75 411.10 413.20 413.50
2/10/2005 417.25 411.15 413.50 418.00
2/11/2005 420.50 415.50 417.05 421.25
2/14/2005 425.50 418.85 422.80 426.25
2/15/2005 425.25 424.20 424.60 426.00
2/16/2005 425.00 424.40 424.15 425.75
2/17/2005 427.10 423.10 426.60 427.80
2/18/2005 427.05 426.25 426.55 427.80
2/21/2005 427.00 427.10 427.10 427.70
2/22/2005 434.20 427.15 430.75 434.90
2/23/2005 434.25 432.85 433.25 434.75
2/24/2005 433.75 432.60 434.75 434.50
2/25/2005 434.55 433.75 432.40 435.30
2/28/2005 435.25 434.25 436.55 436.00
3/1/2005 432.40 435.45 434.65 433.10
3/2/2005 432.30 433.45 429.15 433.00
3/3/2005 429.90 431.75 433.25 430.65
3/4/2005 433.60 430.20 429.65 434.40
3/7/2005 434.25 433.45 433.60 435.00
3/8/2005 440.25 433.00 434.85 441.00
3/9/2005 440.25 437.25 439.90 441.00
3/10/2005 442.00 439.50 440.20 442.75
3/11/2005 445.50 440.90 440.95 446.20
3/14/2005 440.80 443.70 442.75 441.55
3/15/2005 440.50 441.95 442.00 441.25
3/16/2005 443.30 443.00 441.20 444.00
3/17/2005 438.05 438.60 442.65 438.80
3/18/2005 439.00 437.15 436.65 439.70
3/21/2005 431.10 432.70 436.25 431.60
3/22/2005 426.90 432.15 430.65 427.60
3/23/2005 424.50 426.15 427.25 425.20
3/24/2005 424.70 425.15 424.90 425.40
3/29/2005 426.00 426.10 426.95 426.75
3/30/2005 426.00 426.45 426.50 426.75
3/31/2005 428.10 427.50 427.50 428.80
4/1/2005 425.80 427.15 427.45 426.50
4/4/2005 423.95 423.90 425.95 424.70
4/5/2005 424.70 424.60 423.70 425.40
4/6/2005 426.40 425.75 426.60 427.15
4/7/2005 425.65 428.00 426.40 426.40
4/8/2005 424.75 425.20 425.40 425.50
4/11/2005 427.75 429.00 428.10 428.50
4/12/2005 428.00 427.30 429.15 428.50
4/13/2005 428.75 427.50 428.85 429.50
4/14/2005 423.65 423.45 427.20 424.40
4/15/2005 424.60 424.60 423.65 425.40
4/18/2005 427.00 425.75 425.65 427.50
4/19/2005 433.20 427.45 426.90 433.95
4/20/2005 434.40 433.20 432.40 435.15
4/21/2005 432.20 434.00 433.40 432.95
4/22/2005 434.20 434.60 433.40 435.00
4/25/2005 434.40 432.90 433.00 434.90
4/26/2005 436.75 437.00 434.70 437.50
4/27/2005 431.90 434.35 434.10 432.65
4/28/2005 430.80 432.50 432.75 431.55
4/29/2005 434.50 435.70 433.20 435.25
5/3/2005 427.40 427.90 429.20 427.90
5/4/2005 428.85 428.80 429.20 429.60
5/5/2005 429.65 429.15 430.50 430.40
5/6/2005 425.35 425.15 429.70 426.10
5/9/2005 425.75 425.50 425.80 426.50
5/10/2005 426.25 427.40 426.90 427.00
5/11/2005 427.00 426.10 428.35 427.75
5/12/2005 422.00 424.25 426.25 422.75
5/13/2005 420.00 420.00 421.45 420.80
5/16/2005 419.25 419.25 419.90 419.75
5/17/2005 418.40 420.00 420.35 419.10
5/18/2005 421.25 419.75 419.40 421.75
5/19/2005 420.30 420.80 421.75 421.00
5/20/2005 417.40 418.00 420.70 418.15
5/23/2005 417.00 418.00 417.60 417.50
5/24/2005 417.75 418.30 418.25 418.25
5/25/2005 419.20 418.40 418.50 419.90
5/26/2005 417.50 418.00 418.75 418.00
5/27/2005 419.80 418.25 418.60 420.30
5/31/2005 417.00 414.45 416.90 417.70
6/1/2005 415.20 415.35 416.10 415.70
6/2/2005 421.40 420.40 417.20 421.90
6/3/2005 422.10 423.55 423.20 422.80
6/6/2005 425.75 425.85 424.80 426.25
6/7/2005 424.10 424.10 426.60 424.80
 6/8/2005 423.30 424.55 424.90 423.80
6/9/2005 423.40 422.50 423.55 424.15
6/10/2005 427.00 422.55 422.75 427.70
6/13/2005 428.60 429.10 425.60 429.20
6/14/2005 426.45 426.85 426.95 427.20
6/15/2005 428.40 428.70 426.65 428.90
6/16/2005 435.80 433.00 431.30 436.50
6/17/2005 438.00 437.50 436.05 438.70
6/20/2005 437.80 439.35 440.50 438.50
6/21/2005 438.50 435.20 434.35 439.25
6/22/2005 437.80 437.00 437.50 438.30
6/23/2005 441.00 439.15 437.15 441.50
6/24/2005 440.20 440.55 442.95 440.90
6/27/2005 439.25 439.30 439.35 440.00
6/28/2005 435.75 437.00 437.50 436.25
6/29/2005 437.10 435.80 434.90 437.60
6/30/2005 435.00 437.10 436.80 435.50
7/1/2005 427.30 432.60 434.20 428.00
7/4/2005 427.30 427.40 427.60 428.00
7/5/2005 423.50 423.75 426.00 424.00
7/6/2005 423.25 423.50 423.85 423.75
7/7/2005 424.25 425.20 427.85 425.00
7/8/2005 422.70 424.40 423.75 423.40
7/11/2005 425.50 424.20 425.00 426.00
7/12/2005 426.50 426.25 426.95 427.00
7/13/2005 424.10 424.50 425.55 424.60
7/14/2005 419.70 424.30 422.50 420.40
7/15/2005 421.20 418.35 419.60 421.90
7/18/2005 420.60 420.90 421.60 421.10
7/19/2005 419.50 419.25 420.00 420.20
7/20/2005 422.60 422.15 420.65 423.30
7/21/2005 425.40 424.25 423.65 426.00
7/22/2005 424.50 425.00 426.35 425.30
7/25/2005 425.60 425.40 424.85 426.40
7/26/2005 423.00 423.25 424.50 423.50
7/27/2005 425.00 424.00 422.75 425.50
7/28/2005 427.70 426.40 425.30 428.30
7/29/2005 429.80 429.00 427.15 430.60
8/1/2005 431.80 431.65 431.35 432.20
8/2/2005 431.90 431.00 431.85 432.40
8/3/2005 436.40 434.60 433.60 436.90
8/4/2005 437.50 438.60 435.60 438.00
8/5/2005 437.60 438.25 437.50 438.30
8/8/2005 434.60 436.20 436.85 435.40
8/9/2005 434.80 433.30 434.70 435.60
8/10/2005 437.10 436.55 436.30 437.90
8/11/2005 445.60 440.75 437.80 446.40
8/12/2005 445.80 447.25 447.25 446.60
8/15/2005 442.20 443.50 442.60 443.00
8/16/2005 445.90 443.00 440.85 446.40
8/17/2005 439.90 442.00 444.25 440.40
 8/18/2005 439.30 439.65 439.00 440.10
8/19/2005 435.90 439.65 439.25 436.70
8/22/2005 437.90 439.65 437.50 438.40
8/23/2005 438.75 439.35 439.85 439.25
8/24/2005 437.10 440.00 438.25 437.90
8/25/2005 438.05 438.85 439.00 438.55
8/26/2005 437.20 436.75 438.50 438.00
8/30/2005 430.90 430.65 436.15 431.60
8/31/2005 435.00 433.25 433.00 435.50
9/1/2005 443.00 439.60 435.50 443.50
9/2/2005 444.30 443.60 446.30 445.00
9/5/2005 444.90 446.05 445.60 445.60
9/6/2005 443.75 444.15 443.50 444.25
9/7/2005 444.40 445.05 444.50 444.90
9/8/2005 446.90 448.55 444.80 447.40
9/9/2005 448.90 448.25 446.70 449.60
9/12/2005 449.00 448.35 449.15 449.70
9/13/2005 445.85 445.40 448.70 446.55
9/14/2005 450.50 449.30 447.85 451.00
9/15/2005 454.90 454.80 449.10 455.60
9/16/2005 459.40 457.20 458.10 460.10
9/19/2005 464.60 464.50 461.95 465.30
9/20/2005 463.80 464.80 470.00 464.30
9/21/2005 471.80 469.10 467.00 472.50
9/22/2005 465.40 466.25 472.75 466.10
9/23/2005 462.90 462.65 464.50 463.60
9/26/2005 466.25 461.70 461.05 467.00
9/27/2005 462.00 464.10 465.65 462.50
9/28/2005 469.00 464.00 462.00 469.75
9/29/2005 472.00 472.40 472.50 472.50
9/30/2005 468.80 473.25 473.40 469.50
10/3/2005 465.80 466.10 465.00 466.50
10/4/2005 466.10 467.45 467.50 466.60
10/5/2005 464.60 463.50 465.25 465.30
10/6/2005 472.40 471.80 466.30 473.10
10/7/2005 473.80 472.70 472.00 474.50
10/10/2005 474.80 473.20 477.50 475.50
10/11/2005 475.20 475.50 475.50 475.90
10/12/2005 470.50 475.10 478.50 471.25
10/13/2005 471.50 469.50 471.25 472.00
10/14/2005 469.20 466.00 470.70 470.00
10/17/2005 473.50 474.50 472.35 474.30
10/18/2005 471.50 472.00 473.00 472.30
10/19/2005 464.65 465.90 468.40 465.15
10/20/2005 460.90 464.30 464.00 461.60
10/21/2005 466.50 462.85 463.15 467.25
10/24/2005 464.90 466.10 463.75 465.60
10/25/2005 472.20 472.25 467.00 473.00
10/26/2005 470.30 473.20 471.55 471.00
10/27/2005 473.50 474.40 473.25 474.30
10/28/2005 473.10 470.75 473.65 473.80
10/31/2005 464.80 470.75 472.65 465.60
11/1/2005 459.00 459.50 465.55 459.60
11/2/2005 462.60 460.80 461.65 463.10
11/3/2005 460.30 461.85 464.80 461.10
11/4/2005 456.20 460.50 461.35 457.00
11/7/2005 459.10 456.50 457.60 459.90
11/8/2005 461.40 461.60 457.15 461.80
11/9/2005 465.95 462.55 462.60 466.65
11/10/2005 466.70 467.00 467.00 467.50
11/11/2005 468.30 466.75 465.90 469.10
11/14/2005 467.60 467.50 469.75 468.40
11/15/2005 467.90 468.25 467.55 468.60
11/16/2005 479.00 475.75 470.65 479.75
11/17/2005 484.60 486.15 480.75 485.30
11/18/2005 485.40 485.85 487.90 486.20
11/21/2005 490.80 488.95 488.00 491.50
11/22/2005 494.00 492.60 493.00 494.75
11/23/2005 491.70 487.60 488.85 492.50
11/24/2005 493.00 493.40 492.75 493.75
11/25/2005 495.70 495.90 495.70 496.45
11/28/2005 498.20 496.00 497.30 499.00
11/29/2005 499.70 496.00 497.10 500.50
11/30/2005 493.50 495.65 493.80 494.20
12/1/2005 503.00 499.75 494.40 503.75
12/2/2005 503.00 502.50 504.75 503.80
12/5/2005 509.00 505.65 505.00 509.75
12/6/2005 511.00 504.25 508.25 511.80
12/7/2005 514.80 515.40 512.30 515.60
12/8/2005 520.60 515.70 514.85 521.40
12/9/2005 525.70 525.50 524.75 526.40
12/12/2005 527.90 536.50 537.50 528.70
12/13/2005 518.50 522.50 522.80 519.25
12/14/2005 505.40 509.50 513.75 506.10
12/15/2005 502.70 506.25 502.40 503.50
12/16/2005 502.90 507.00 502.50 503.70
12/19/2005 503.50 508.75 507.45 504.30
12/20/2005 492.30 502.50 505.75 493.10
12/21/2005 494.60 506.03 505.23 495.40
12/22/2005 503.40 500.00 494.75 504.20
12/23/2005 502.60 503.60 503.40
12/28/2005 515.50 518.00 509.15 516.20
12/29/2005 515.70 513.00 517.00 516.40
12/30/2005 517.20 513.00 518.00
1/3/2006 533.20 530.00 520.75 534.00
1/4/2006 534.20 529.50 534.35 534.90
1/5/2006 524.70 524.75 531.60 525.40
1/6/2006 539.30 535.25 529.50 540.00
1/9/2006 548.75 541.50 541.00 549.50
1/10/2006 542.20 543.50 545.25 542.90
1/11/2006 548.60 544.40 542.25 549.40
1/12/2006 547.80 542.50 547.50 548.60
1/13/2006 556.50 548.25 547.25 557.25
1/16/2006 561.80 561.75 559.40 562.60
1/17/2006 554.10 553.25 558.05 554.90
1/18/2006 543.60 545.00 544.75 544.40
1/19/2006 557.60 554.75 547.70 558.40
1/20/2006 553.40 567.25 559.25 554.20
1/23/2006 558.80 554.50 558.50 559.60
1/24/2006 558.30 557.25 556.65 559.10
1/25/2006 563.00 561.75 562.25 563.90
1/26/2006 559.70 556.50 562.25 560.60
1/27/2006 559.10 561.75 559.75 560.00
1/30/2006 568.70 565.00 560.30 569.60
1/31/2006 568.50 568.75 569.80 569.40
2/1/2006 568.70 568.25 567.20 569.60
2/2/2006 572.00 572.15 571.85 572.90
2/3/2006 567.20 569.00 571.85 568.10
2/6/2006 569.40 569.75 570.00 570.30
2/7/2006 548.40 558.70 568.25 549.30
2/8/2006 550.40 548.75 548.65 551.30
2/9/2006 563.50 560.25 559.00 564.40
2/10/2006 550.50 557.00 558.75 551.40
2/13/2006 538.60 549.30 546.60 539.50
2/14/2006 547.25 539.70 540.50 548.00
2/15/2006 539.50 540.50 544.30 540.40
2/16/2006 545.80 538.75 540.65 546.70
2/17/2006 551.70 551.70 545.75 552.60
2/20/2006 555.60 554.50 556.00 556.50
2/21/2006 553.50 554.00 553.40 554.20
2/22/2006 553.90 553.00 551.75 554.80
2/23/2006 549.00 551.20 552.50 549.75
2/24/2006 558.50 554.15 550.75 559.40
2/27/2006 554.80 553.25 556.10 555.50
2/28/2006 561.30 556.00 556.50 562.20
3/1/2006 563.40 564.25 562.60 564.30
3/2/2006 568.30 563.75 563.75 569.20
3/3/2006 564.60 565.00 568.60 565.50
3/6/2006 555.10 565.25 568.00 556.00
3/7/2006 552.50 553.00 555.25 553.40
3/8/2006 543.50 544.75 548.60 544.20
3/9/2006 545.60 550.10 547.25 546.50
3/10/2006 539.90 535.00 545.40 540.80
3/13/2006 545.70 543.50 545.25 546.60
3/14/2006 551.60 545.80 545.25 552.30
3/15/2006 553.50 556.50 551.25 554.40
3/16/2006 554.80 552.75 553.25 555.70
3/17/2006 553.40 552.75 555.50 554.30
3/20/2006 554.00 555.75 554.25 554.90
3/21/2006 551.40 547.50 553.00 552.30
3/22/2006 550.10 550.75 548.50 551.00
3/23/2006 549.70 546.50 548.00 550.60
3/24/2006 560.00 556.75 549.75 560.90
3/27/2006 566.50 565.00 564.00 567.40
3/28/2006 564.30 567.50 563.75 564.70
3/29/2006 573.00 565.00 562.25 573.90
3/30/2006 588.20 584.00 578.50 589.10
3/31/2006 583.20 582.00 584.00 584.10
4/3/2006 588.30 587.00 585.50 589.20
4/4/2006 586.00 588.00 585.00 586.90
4/5/2006 588.40 586.50 583.85 589.30
4/6/2006 594.80 592.50 595.50 595.70
4/7/2006 588.00 589.75 597.00 588.90
4/10/2006 599.60 597.25 597.50 600.40
4/11/2006 593.10 597.75 599.50 593.90
4/12/2006 598.00 597.25 596.75 598.75
4/13/2006 596.10 593.00 597.00 596.90
4/18/2006 621.20 614.75 616.75 622.00
4/19/2006 639.50 624.75 623.75 640.30
4/20/2006 614.90 625.00 644.50 615.70
4/21/2006 633.60 623.50 623.50 634.40
4/24/2006 620.80 622.50 634.00 621.80
4/25/2006 629.80 634.75 627.75 630.80
4/26/2006 638.50 635.50 630.75 639.50
4/27/2006 633.50 638.00 636.50 634.50
4/28/2006 654.00 644.00 638.25 655.00
5/2/2006 667.10 661.00 657.75 668.10
5/3/2006 667.00 673.60 675.25 668.00
5/4/2006 676.90 673.50 664.65 677.90
5/5/2006 682.20 678.00 665.00 683.20
5/8/2006 678.30 675.50 682.00 679.30
5/9/2006 700.30 675.60 679.75 701.30
5/10/2006 707.00 699.90 704.30 708.00
5/11/2006 718.80 715.50 707.00 719.80
5/12/2006 714.30 725.00 725.75 715.30
5/15/2006 680.60 687.50 693.00 681.60
5/16/2006 689.10 692.00 681.00 690.10
5/17/2006 689.50 699.50 713.00 690.30
5/18/2006 681.90 693.50 688.00 682.70
5/19/2006 657.20 693.50 682.00 658.00
5/22/2006 655.80 652.50 645.50 656.60
5/23/2006 671.10 666.75 661.70 671.90
5/24/2006 641.50 666.75 667.50 642.30
5/25/2006 650.40 642.50 643.75 651.20
5/26/2006 651.60 642.25 652.00 652.40
5/30/2006 652.40 660.50 652.25 653.20
5/31/2006 643.30 653.00 654.00 644.10
6/1/2006 629.20 625.00 633.25 630.00
6/2/2006 637.80 632.25 630.80 638.60
6/5/2006 637.00 641.80 644.50 637.70
6/6/2006 629.80 627.00 634.60 630.50
6/7/2006 626.60 617.75 623.50 627.30
6/8/2006 611.80 614.00 619.00 612.50
6/9/2006 607.10 616.00 612.25 607.80
6/12/2006 605.50 609.20 607.75 606.20
6/13/2006 562.50 586.50 590.75 564.00
6/14/2006 559.00 567.75 567.25 559.70
6/15/2006 569.50 569.60 574.25 570.50
6/16/2006 580.50 574.00 581.50 581.20
6/19/2006 568.80 571.00 569.75 569.50
6/20/2006 576.00 567.00 571.00 577.00
6/21/2006 586.50 574.60 576.50 587.20
6/22/2006 580.30 585.00 594.40 581.00
6/23/2006 583.00 579.60 582.60 583.70
6/26/2006 584.95 583.50 586.25 585.95
6/27/2006 581.40 588.75 587.70 582.40
6/28/2006 579.70 582.75 584.00 580.70
6/29/2006 597.00 589.25 581.75 599.00
6/30/2006 612.60 613.50 600.40 613.60
7/3/2006 624.00 622.95 619.50 625.00
7/4/2006 621.50 622.00 620.90 622.50
7/5/2006 628.10 623.00 625.75 628.80
7/6/2006 633.20 626.00 623.75 634.70
7/7/2006 629.80 631.50 631.00 631.30
7/10/2006 623.30 626.00 624.50 624.80
7/11/2006 640.60 630.75 628.35 642.10
7/12/2006 650.50 650.00 642.00 652.00
7/13/2006 659.30 649.50 648.80 660.80
7/14/2006 664.40 663.25 660.40 665.90
7/17/2006 642.40 652.50 671.50 643.90
7/18/2006 630.70 645.00 647.50 631.70
7/19/2006 641.70 645.00 626.00 642.40
7/20/2006 628.80 642.50 642.90 629.50
7/21/2006 620.00 634.00 626.75 621.50
7/24/2006 612.10 605.70 616.40 612.85
7/25/2006 618.70 618.75 618.75 620.20
7/26/2006 621.80 614.00 617.75 622.55
7/27/2006 633.50 639.00 634.20 634.25
7/28/2006 635.40 637.10 631.25 636.40
7/31/2006 634.20 632.50 637.00 634.95
8/1/2006 646.70 637.25 635.50 647.70
8/2/2006 650.20 654.40 648.25 651.70
8/3/2006 644.30 644.40 646.25 645.80
8/4/2006 645.70 652.25 644.50 647.20
8/7/2006 647.60 649.75 647.25 648.35
8/8/2006 643.50 646.00 645.40 644.00
8/9/2006 649.90 649.00 640.50 651.40
8/10/2006 634.80 644.75 650.50 635.55
8/11/2006 632.20 644.50 641.55 633.20
8/14/2006 628.80 624.60 628.00 629.60
8/15/2006 624.60 625.50 624.75 625.40
8/16/2006 628.40 629.75 626.00 629.20
8/17/2006 614.10 625.50 630.75 614.90
8/18/2006 614.60 613.90 614.75 615.40
8/21/2006 627.40 625.00 621.50 628.20
 8/22/2006 623.30 622.75 626.50 624.80
8/23/2006 621.60 628.10 623.50 623.10
8/24/2006 621.10 623.75 623.50 622.60
8/25/2006 622.50 621.25 622.00 624.00
8/29/2006 612.00 613.40 616.85 613.50
8/30/2006 619.00 617.75 614.70 620.50
8/31/2006 626.40 623.50 621.75 627.40
9/1/2006 625.00 621.05 624.00 626.00
9/4/2006 626.00 626.75 626.75 627.00
9/5/2006 638.10 637.75 629.75 639.10
9/6/2006 633.00 635.40 636.70 634.00
9/7/2006 616.20 621.50 634.00 617.20
9/8/2006 610.30 610.00 611.50 611.30
9/11/2006 591.00 588.00 597.10 592.50
9/12/2006 587.00 590.70 596.00 588.50
9/13/2006 589.20 589.00 581.50 590.70
9/14/2006 576.00 584.40 593.40 577.50
9/15/2006 579.10 573.60 578.60 580.60
9/18/2006 588.10 580.50 581.50 589.60
9/19/2006 574.90 583.50 582.50 576.40
9/20/2006 576.10 580.25 576.25 577.10
9/21/2006 583.80 578.75 580.50 584.80
9/22/2006 587.80 589.00 592.00 588.80
9/25/2006 586.20 589.00 589.50 587.20
9/26/2006 591.20 591.00 591.25 592.20
9/27/2006 599.90 593.75 595.10 600.90
9/28/2006 602.40 603.00 603.50 603.40
9/29/2006 597.80 599.25 601.75 598.80
10/2/2006 594.70 600.60 602.00 595.70
10/3/2006 574.20 582.25 593.00 575.20
10/4/2006 566.10 573.60 578.50 567.10
10/5/2006 573.50 573.30 568.25 574.50
10/6/2006 573.30 560.75 570.60 574.30
10/9/2006 576.20 575.25 578.25 577.20
10/10/2006 572.50 571.40 577.25 573.50
10/11/2006 572.80 574.10 574.00 573.80
10/12/2006 578.10 573.00 575.90 579.10
10/13/2006 589.50 586.10 577.90 590.50
10/16/2006 595.50 595.10 593.00 596.50
10/17/2006 589.90 590.00 594.90 590.90
10/18/2006 589.40 594.00 595.25 590.40
10/19/2006 598.80 597.25 589.75 599.80
10/20/2006 591.40 596.60 598.00 592.40
10/23/2006 581.30 582.75 588.50 582.80
10/24/2006 583.60 575.60 578.40 585.10
10/25/2006 590.90 580.75 578.40 592.40
10/26/2006 595.80 596.25 591.80 597.30
10/27/2006 599.30 596.25 593.75 600.80
10/30/2006 604.00 608.50 604.75 605.00
10/31/2006 606.10 603.75 600.90 607.10
11/1/2006 617.60 614.10 611.25 618.60
 11/2/2006 623.10 620.75 615.75 624.10
11/3/2006 627.50 622.75 625.65 628.50
11/6/2006 622.60 626.10 625.75 623.60
11/7/2006 624.40 625.75 625.75 625.40
11/8/2006 615.40 623.20 625.50 616.15
11/9/2006 633.20 625.25 618.00 634.20
11/10/2006 628.20 629.30 632.25 629.20
11/13/2006 625.60 623.50 628.50 626.60
11/14/2006 620.40 627.00 623.40 621.40
11/15/2006 622.10 617.75 620.25 623.10
11/16/2006 618.20 624.75 624.50 619.20
11/17/2006 621.50 620.50 618.25 622.50
11/20/2006 622.20 625.50 624.00 623.20
11/21/2006 626.50 624.50 625.00 627.50
11/22/2006 629.70 631.80 627.75 630.70
11/23/2006 630.75 630.25 630.70 631.75
11/24/2006 637.70 639.50 636.00 638.70
11/27/2006 640.80 638.75 637.50 641.80
11/28/2006 639.50 637.00 637.75 640.50
11/29/2006 636.10 637.50 638.25 637.10
11/30/2006 647.80 646.70 638.40 648.80
12/1/2006 645.30 648.75 644.40 646.30
12/4/2006 645.40 646.00 644.80 646.40
12/5/2006 643.20 645.90 643.00 644.70
12/6/2006 630.80 636.00 636.75 632.30
12/7/2006 627.70 630.50 629.20
 #ADDIN?

EVENTS:1000 SERVICE:IDN INTERVAL:D

BID XAU= XAU= XAUFIXPM= XAUFIXAM= PM AM
TIMESTAMP CLOSE CLOSE CLOSE CLOSE Difference Difference
3/28/2003 331.60 331.60 330.75 330.30 0.85 1.30
3/31/2003 337.10 337.10 334.85 335.35 2.25 1.75
4/1/2003 334.75 334.75 334.35 335.65 0.40 -0.90
4/2/2003 329.75 329.75 329.30 330.25 0.45 -0.50
4/3/2003 325.00 325.00 323.70 324.70 1.30 0.30
4/4/2003 325.35 325.35 323.80 323.20 1.55 2.15
4/7/2003 322.75 322.75 319.90 319.75 2.85 3.00
4/8/2003 322.95 322.95 323.40 322.30 -0.45 0.65
4/9/2003 326.60 326.60 321.35 324.10 5.25 2.50
4/10/2003 326.15 326.15 324.60 325.10 1.55 1.05
4/11/2003 327.80 327.80 324.80 325.05 3.00 2.75
4/14/2003 324.65 324.65 325.95 325.60 -1.30 -0.95
4/15/2003 324.70 324.70 325.45 323.70 -0.75 1.00
4/16/2003 326.20 326.20 324.10 323.85 2.10 2.35
4/17/2003 326.85 326.85 327.00 326.10 -0.15 0.75
4/18/2003 326.75 326.75 -9999402.00 326.75 ###
4/21/2003 333.45 333.45 -9999402.00 333.45 ###
4/22/2003 332.75 332.75 334.90 333.25 -2.15 -0.50
4/23/2003 331.00 331.00 333.30 333.80 -2.30 -2.80
4/24/2003 334.25 334.25 333.70 332.00 0.55 2.25
4/25/2003 333.00 333.00 333.25 333.40 -0.25 -0.40
4/28/2003 333.85 333.85 332.60 333.75 1.25 0.10
4/29/2003 334.00 334.00 331.40 332.60 2.60 1.40
4/30/2003 339.25 339.25 336.75 336.00 2.50 3.25
5/1/2003 341.50 341.50 341.20 338.95 0.30 2.55
5/2/2003 340.70 340.70 340.50 341.25 0.20 -0.55
5/5/2003 341.95 341.95 -9999402.00 341.95 ###
5/6/2003 344.00 344.00 342.85 342.65 1.15 1.35
5/7/2003 341.75 341.75 341.85 343.00 -0.10 -1.25
5/8/2003 348.00 348.00 346.45 341.40 1.55 6.60
5/9/2003 348.30 348.30 347.90 348.70 0.40 -0.40
5/12/2003 351.00 351.00 351.10 350.35 -0.10 0.65
5/13/2003 349.35 349.35 350.40 350.75 -1.05 -1.40
5/14/2003 352.25 352.25 353.55 348.90 -1.30 3.35
5/15/2003 351.75 351.75 354.25 353.85 -2.50 -2.10
5/16/2003 354.50 354.50 355.00 352.55 -0.50 1.95
5/19/2003 366.00 366.00 359.00 359.75 7.00 6.25
5/20/2003 367.75 367.75 366.30 368.00 1.45 -0.25
5/21/2003 371.25 371.25 367.80 364.90 3.45 6.35
5/22/2003 368.00 368.00 369.60 369.60 -1.60 -1.60
5/23/2003 368.40 368.40 370.50 369.70 -2.10 -1.30
5/26/2003 370.80 370.80 -9999402.00 370.80 ###
5/27/2003 364.75 364.75 371.40 372.35 -6.65 -7.60
5/28/2003 364.30 364.30 359.50 364.55 4.80 -0.25
5/29/2003 368.70 368.70 363.10 361.10 5.60 7.60
5/30/2003 364.60 364.60 361.40 365.80 3.20 -1.20
 6/2/2003 366.00 366.00 364.75 361.30 1.25 4.70
6/3/2003 365.00 365.00 365.00 365.30 0.00 -0.30
6/4/2003 360.90 360.90 364.20 365.30 -3.30 -4.40
6/5/2003 367.95 367.95 366.75 362.60 1.20 5.35
6/6/2003 363.50 363.50 363.00 367.35 0.50 -3.85
6/9/2003 361.10 361.10 362.75 362.80 -1.65 -1.70
6/10/2003 352.00 352.00 354.25 359.40 -2.25 -7.40
6/11/2003 354.50 354.50 354.25 354.15 0.25 0.35
6/12/2003 353.05 353.05 352.25 354.20 0.80 -1.15
6/13/2003 356.50 356.50 353.05 353.95 3.45 2.55
6/16/2003 359.15 359.15 358.30 359.00 0.85 0.15
6/17/2003 362.45 362.45 362.75 359.75 -0.30 2.70
6/18/2003 357.45 357.45 359.75 361.25 -2.30 -3.80
6/19/2003 361.75 361.75 357.65 356.45 4.10 5.30
6/20/2003 357.00 357.00 358.00 359.60 -1.00 -2.60
6/23/2003 352.20 352.20 355.00 356.05 -2.80 -3.85
6/24/2003 347.00 347.00 348.25 354.35 -1.25 -7.35
6/25/2003 347.15 347.15 348.10 347.85 -0.95 -0.70
6/26/2003 343.90 343.90 343.85 345.85 0.05 -1.95
6/27/2003 344.90 344.90 345.50 343.50 -0.60 1.40
6/30/2003 346.15 346.15 346.00 345.15 0.15 1.00
7/1/2003 350.50 350.50 350.20 348.55 0.30 1.95
7/2/2003 351.25 351.25 351.50 351.20 -0.25 0.05
7/3/2003 350.90 350.90 349.40 349.60 1.50 1.30
7/4/2003 350.60 350.60 351.30 351.10 -0.70 -0.50
7/7/2003 348.15 348.15 348.15 350.25 0.00 -2.10
7/8/2003 344.35 344.35 347.20 345.30 -2.85 -0.95
7/9/2003 344.30 344.30 344.15 345.45 0.15 -1.15
7/10/2003 345.20 345.20 343.40 343.40 1.80 1.80
7/11/2003 344.90 344.90 343.70 344.20 1.20 0.70
7/14/2003 347.05 347.05 347.50 344.50 -0.45 2.55
7/15/2003 341.90 341.90 348.25 348.50 -6.35 -6.60
7/16/2003 343.30 343.30 343.20 343.00 0.10 0.30
7/17/2003 344.60 344.60 342.50 344.60 2.10 0.00
7/18/2003 346.95 346.95 344.35 344.00 2.60 2.95
7/21/2003 351.50 351.50 350.00 347.80 1.50 3.70
7/22/2003 350.50 350.50 352.00 352.25 -1.50 -1.75
7/23/2003 359.40 359.40 354.75 352.20 4.65 7.20
7/24/2003 361.50 361.50 357.30 359.80 4.20 1.70
7/25/2003 362.45 362.45 363.00 361.10 -0.55 1.35
7/28/2003 364.50 364.50 365.60 361.95 -1.10 2.55
7/29/2003 361.50 361.50 363.50 364.00 -2.00 -2.50
7/30/2003 356.20 356.20 357.75 359.10 -1.55 -2.90
7/31/2003 354.75 354.75 354.75 355.75 0.00 -1.00
8/1/2003 347.60 347.60 352.35 353.05 -4.75 -5.45
8/4/2003 349.30 349.30 347.50 348.95 1.80 0.35
8/5/2003 351.65 351.65 348.40 349.50 3.25 2.15
8/6/2003 351.50 351.50 352.00 352.65 -0.50 -1.15
8/7/2003 352.50 352.50 351.60 350.15 0.90 2.35
8/8/2003 356.30 356.30 353.95 353.50 2.35 2.80
8/11/2003 361.60 361.60 359.15 357.00 2.45 4.60
 8/12/2003 358.15 358.15 360.10 360.00 -1.95 -1.85
8/13/2003 362.40 362.40 358.65 356.00 3.75 6.40
8/14/2003 365.50 365.50 363.60 362.25 1.90 3.25
8/15/2003 363.20 363.20 364.50 363.30 -1.30 -0.10
8/18/2003 358.25 358.25 360.25 361.30 -2.00 -3.05
8/19/2003 361.50 361.50 358.30 361.50 3.20
8/20/2003 365.90 365.90 363.70 362.20 2.20 3.70
8/21/2003 361.00 361.00 363.30 364.00 -2.30 -3.00
8/22/2003 362.80 362.80 358.75 360.75 4.05 2.05
8/25/2003 361.15 361.15 358.75 360.75 2.40 0.40
8/26/2003 364.40 364.40 360.50 360.75 3.90 3.65
8/27/2003 372.25 372.25 371.25 364.30 1.00 7.95
8/28/2003 369.40 369.40 369.80 370.90 -0.40 -1.50
8/29/2003 375.20 375.20 375.60 371.00 -0.40 4.20
9/1/2003 375.50 375.50 376.25 376.35 -0.75 -0.85
9/2/2003 371.25 371.25 373.70 375.50 -2.45 -4.25
9/3/2003 373.60 373.60 370.00 372.20 3.60 1.40
9/4/2003 373.20 373.20 370.75 373.00 2.45 0.20
9/5/2003 376.90 376.90 375.80 371.00 1.10 5.90
9/8/2003 375.00 375.00 374.65 376.40 0.35 -1.40
9/9/2003 382.40 382.40 382.25 378.20 0.15 4.20
9/10/2003 380.15 380.15 380.00 381.15 0.15 -1.00
9/11/2003 380.00 380.00 376.30 379.05 3.70 0.95
9/12/2003 374.75 374.75 377.50 374.75 -2.75
9/15/2003 373.80 373.80 373.50 375.30 0.30 -1.50
9/16/2003 372.90 372.90 374.60 374.90 -1.70 -2.00
9/17/2003 376.50 376.50 374.25 372.90 2.25 3.60
9/18/2003 376.40 376.40 378.30 376.95 -1.90 -0.55
9/19/2003 381.60 381.60 379.75 376.30 1.85 5.30
9/22/2003 386.85 386.85 385.50 386.20 1.35 0.65
9/23/2003 384.45 384.45 384.60 386.45 -0.15 -2.00
9/24/2003 389.10 389.10 385.00 385.25 4.10 3.85
9/25/2003 385.00 385.00 390.70 391.85 -5.70 -6.85
9/26/2003 380.60 380.60 382.70 384.10 -2.10 -3.50
9/29/2003 382.00 382.00 381.95 379.85 0.05 2.15
9/30/2003 385.00 385.00 388.00 384.50 -3.00 0.50
10/1/2003 384.20 384.20 383.50 385.00 0.70 -0.80
10/2/2003 382.45 382.45 382.20 385.15 0.25 -2.70
10/3/2003 369.35 369.35 384.25 383.95 -14.90 -14.60
10/6/2003 372.70 372.70 371.30 372.75 1.40 -0.05
10/7/2003 376.25 376.25 376.10 376.20 0.15 0.05
10/8/2003 374.85 374.85 375.25 376.60 -0.40 -1.75
10/9/2003 369.75 369.75 370.60 376.45 -0.85 -6.70
10/10/2003 373.25 373.25 372.30 370.35 0.95 2.90
10/13/2003 374.40 374.40 370.25 370.80 4.15 3.60
10/14/2003 375.10 375.10 373.95 373.65 1.15 1.45
10/15/2003 372.90 372.90 373.50 374.50 -0.60 -1.60
10/16/2003 371.35 371.35 373.40 371.20 -2.05 0.15
10/17/2003 371.30 371.30 373.40 371.80 -2.10 -0.50
10/20/2003 373.10 373.10 373.80 371.45 -0.70 1.65
10/21/2003 381.00 381.00 378.20 374.80 2.80 6.20
10/22/2003 385.60 385.60 384.75 381.55 0.85 4.05
10/23/2003 384.50 384.50 384.50 386.75 0.00 -2.25
10/24/2003 388.35 388.35 388.25 384.60 0.10 3.75
10/27/2003 387.65 387.65 388.25 386.75 -0.60 0.90
10/28/2003 382.60 382.60 386.00 386.55 -3.40 -3.95
10/29/2003 386.30 386.30 384.40 382.70 1.90 3.60
10/30/2003 383.25 383.25 385.40 391.00 -2.15 -7.75
10/31/2003 384.05 384.05 386.50 384.60 -2.45 -0.55
11/3/2003 376.75 376.75 383.25 383.25 -6.50 -6.50
11/4/2003 379.25 379.25 383.25 378.30 -4.00 0.95
11/5/2003 381.15 381.15 377.90 382.15 3.25 -1.00
11/6/2003 379.70 379.70 378.75 381.90 0.95 -2.20
11/7/2003 382.75 382.75 380.25 381.00 2.50 1.75
11/10/2003 386.20 386.20 378.95 382.85 7.25 3.35
11/11/2003 387.45 387.45 383.50 386.40 3.95 1.05
11/12/2003 393.80 393.80 387.80 388.05 6.00 5.75
11/13/2003 394.40 394.40 389.70 395.50 4.70 -1.10
11/14/2003 397.25 397.25 395.40 395.35 1.85 1.90
11/17/2003 390.00 390.00 396.70 398.00 -6.70 -8.00
11/18/2003 398.25 398.25 393.70 392.40 4.55 5.85
11/19/2003 394.50 394.50 393.90 397.15 0.60 -2.65
11/20/2003 394.30 394.30 395.15 395.75 -0.85 -1.45
11/21/2003 395.80 395.80 394.30 393.85 1.50 1.95
11/24/2003 391.25 391.25 395.50 394.25 -4.25 -3.00
11/25/2003 391.00 391.00 391.90 391.50 -0.90 -0.50
11/26/2003 396.25 396.25 391.75 392.00 4.50 4.25
11/27/2003 394.95 394.95 396.00 396.25 -1.05 -1.30
11/28/2003 397.50 397.50 395.45 398.10 2.05 -0.60
12/1/2003 403.00 403.00 398.35 398.75 4.65 4.25
12/2/2003 403.00 403.00 400.25 401.05 2.75 1.95
12/3/2003 404.40 404.40 401.35 403.30 3.05 1.10
12/4/2003 402.50 402.50 401.80 402.40 0.70 0.10
12/5/2003 406.10 406.10 402.25 402.00 3.85 4.10
12/8/2003 406.75 406.75 402.40 408.75 4.35 -2.00
12/9/2003 408.00 408.00 406.15 408.25 1.85 -0.25
12/10/2003 405.15 405.15 407.75 407.30 -2.60 -2.15
12/11/2003 404.75 404.75 410.00 404.00 -5.25 0.75
12/12/2003 408.90 408.90 404.10 406.60 4.80 2.30
12/15/2003 409.00 409.00 407.10 404.50 1.90 4.50
12/16/2003 407.00 407.00 407.50 409.70 -0.50 -2.70
12/17/2003 412.25 412.25 408.00 407.50 4.25 4.75
12/18/2003 410.50 410.50 408.25 410.75 2.25 -0.25
12/19/2003 409.10 409.10 407.50 408.75 1.60 0.35
12/22/2003 409.75 409.75 409.75 410.80 0.00 -1.05
12/23/2003 410.50 410.50 410.45 409.60 0.05 0.90
12/24/2003 411.65 411.65 409.25 410.80 2.40 0.85
12/25/2003 411.60 411.60 410.80 411.60 0.80
12/26/2003 412.00 412.00 412.00 412.00
12/29/2003 414.40 414.40 409.25 413.50 5.15 0.90
12/30/2003 416.00 416.00 412.00 415.60 4.00 0.40
12/31/2003 414.80 414.80 416.25 417.25 -1.45 -2.45
 1/2/2004 414.75 414.75 416.25 415.20 -1.50 -0.45
1/5/2004 423.25 423.25 415.25 417.75 8.00 5.50
1/6/2004 422.00 422.00 420.60 428.00 1.40 -6.00
1/7/2004 420.00 420.00 424.40 420.65 -4.40 -0.65
1/8/2004 423.50 423.50 421.75 418.10 1.75 5.40
1/9/2004 426.25 426.25 421.00 422.80 5.25 3.45
1/12/2004 424.50 424.50 423.35 428.20 1.15 -3.70
1/13/2004 423.75 423.75 425.25 424.50 -1.50 -0.75
1/14/2004 419.00 419.00 425.50 421.00 -6.50 -2.00
1/15/2004 408.25 408.25 419.50 415.50 -11.25 -7.25
1/16/2004 406.20 406.20 412.50 410.30 -6.30 -4.10
1/19/2004 407.00 407.00 408.40 407.10 -1.40 -0.10
1/20/2004 412.50 412.50 406.60 408.30 5.90 4.20
1/21/2004 410.40 410.40 409.25 411.25 1.15 -0.85
1/22/2004 409.25 409.25 407.60 412.00 1.65 -2.75
1/23/2004 407.80 407.80 409.25 411.40 -1.45 -3.60
1/26/2004 403.50 403.50 409.00 406.20 -5.50 -2.70
1/27/2004 410.00 410.00 408.20 404.00 1.80 6.00
1/28/2004 410.00 410.00 405.70 410.70 4.30 -0.70
1/29/2004 399.50 399.50 411.00 410.15 -11.50 -10.65
1/30/2004 402.20 402.20 405.70 401.30 -3.50 0.90
2/2/2004 398.00 398.00 399.75 401.85 -1.75 -3.85
2/3/2004 399.25 399.25 398.35 401.75 0.90 -2.50
2/4/2004 400.50 400.50 401.45 399.60 -0.95 0.90
2/5/2004 397.00 397.00 399.25 399.30 -2.25 -2.30
2/6/2004 402.80 402.80 399.55 396.40 3.25 6.40
2/9/2004 406.50 406.50 404.25 406.70 2.25 -0.20
2/10/2004 406.20 406.20 405.95 408.35 0.25 -2.15
2/11/2004 411.25 411.25 408.55 406.40 2.70 4.85
2/12/2004 412.15 412.15 405.75 411.40 6.40 0.75
2/13/2004 409.85 409.85 411.60 412.10 -1.75 -2.25
2/16/2004 411.40 411.40 416.00 410.70 -4.60 0.70
2/17/2004 415.25 415.25 411.70 413.70 3.55 1.55
2/18/2004 410.25 410.25 414.50 415.90 -4.25 -5.65
2/19/2004 409.50 409.50 414.50 410.20 -5.00 -0.70
2/20/2004 397.25 397.25 409.80 408.25 -12.55 -11.00
2/23/2004 398.55 398.55 405.25 399.85 -6.70 -1.30
2/24/2004 403.75 403.75 399.50 401.45 4.25 2.30
2/25/2004 395.45 395.45 402.25 403.40 -6.80 -7.95
2/26/2004 395.00 395.00 400.25 395.05 -5.25 -0.05
2/27/2004 396.10 396.10 393.25 392.25 2.85 3.85
3/1/2004 399.50 399.50 395.85 398.50 3.65 1.00
3/2/2004 392.95 392.95 400.00 398.60 -7.05 -5.65
3/3/2004 393.00 393.00 395.75 390.35 -2.75 2.65
3/4/2004 392.75 392.75 390.50 394.15 2.25 -1.40
3/5/2004 400.90 400.90 392.00 393.50 8.90 7.40
3/8/2004 401.25 401.25 399.25 399.40 2.00 1.85
3/9/2004 402.25 402.25 399.85 401.20 2.40 1.05
3/10/2004 399.95 399.95 401.50 400.80 -1.55 -0.85
3/11/2004 402.00 402.00 400.25 397.40 1.75 4.60
3/12/2004 394.90 394.90 398.45 400.75 -3.55 -5.85
3/15/2004 399.00 399.00 398.00 399.00 1.00 0.00
3/16/2004 402.25 402.25 398.10 399.60 4.15 2.65
3/17/2004 407.00 407.00 402.50 402.00 4.50 5.00
3/18/2004 411.00 411.00 402.75 407.15 8.25 3.85
3/19/2004 411.75 411.75 410.75 411.00 1.00 0.75
3/22/2004 417.00 417.00 412.00 414.10 5.00 2.90
3/23/2004 419.50 419.50 417.65 415.20 1.85 4.30
3/24/2004 415.50 415.50 416.25 417.60 -0.75 -2.10
3/25/2004 416.00 416.00 415.25 416.60 0.75 -0.60
3/26/2004 422.25 422.25 416.10 417.50 6.15 4.75
3/29/2004 417.75 417.75 421.50 420.90 -3.75 -3.15
3/30/2004 421.30 421.30 421.25 419.15 0.05 2.15
3/31/2004 426.25 426.25 420.00 423.00 6.25 3.25
4/1/2004 426.00 426.00 423.70 425.30 2.30 0.70
4/2/2004 419.55 419.55 427.25 426.10 -7.70 -6.55
4/5/2004 415.25 415.25 419.00 420.55 -3.75 -5.30
4/6/2004 419.50 419.50 417.70 416.95 1.80 2.55
4/7/2004 423.00 423.00 418.50 419.25 4.50 3.75
4/8/2004 419.25 419.25 419.00 422.00 0.25 -2.75
4/9/2004 420.50 420.50 420.50 420.50
4/12/2004 418.95 418.95 418.95 418.95
4/13/2004 406.50 406.50 419.50 417.45 -13.00 -10.95
4/14/2004 400.50 400.50 407.90 405.75 -7.40 -5.25
4/15/2004 398.75 398.75 397.75 398.00 1.00 0.75
4/16/2004 400.15 400.15 398.25 399.75 1.90 0.40
4/19/2004 399.95 399.95 400.85 405.30 -0.90 -5.35
4/20/2004 394.75 394.75 403.10 398.80 -8.35 -4.05
4/21/2004 390.00 390.00 396.85 393.75 -6.85 -3.75
4/22/2004 394.00 394.00 392.75 391.35 1.25 2.65
4/23/2004 394.85 394.85 392.30 396.25 2.55 -1.40
4/26/2004 396.35 396.35 394.50 396.50 1.85 -0.15
4/27/2004 398.50 398.50 397.00 397.15 1.50 1.35
4/28/2004 385.00 385.00 396.25 396.75 -11.25 -11.75
4/29/2004 387.50 387.50 392.25 382.75 -4.75 4.75
4/30/2004 387.20 387.20 386.00 387.30 1.20 -0.10
5/3/2004 387.10 387.10 387.10 387.10
5/4/2004 392.00 392.00 388.50 389.75 3.50 2.25
5/5/2004 393.35 393.35 391.25 394.30 2.10 -0.95
5/6/2004 387.40 387.40 392.55 392.00 -5.15 -4.60
5/7/2004 378.75 378.75 387.50 386.85 -8.75 -8.10
5/10/2004 378.25 378.25 380.80 374.10 -2.55 4.15
5/11/2004 377.60 377.60 375.00 378.00 2.60 -0.40
5/12/2004 378.00 378.00 375.25 381.15 2.75 -3.15
5/13/2004 374.55 374.55 382.20 375.50 -7.65 -0.95
5/14/2004 376.70 376.70 375.15 373.50 1.55 3.20
5/17/2004 379.00 379.00 376.50 380.80 2.50 -1.80
5/18/2004 376.90 376.90 382.95 379.00 -6.05 -2.10
5/19/2004 381.75 381.75 377.70 380.20 4.05 1.55
5/20/2004 379.75 379.75 380.75 380.45 -1.00 -0.70
5/21/2004 384.50 384.50 379.50 382.25 5.00 2.25
5/24/2004 386.00 386.00 384.00 380.80 2.00 5.20
5/25/2004 387.75 387.75 384.00 387.60 3.75 0.15
5/26/2004 388.25 388.25 388.90 390.50 -0.65 -2.25
5/27/2004 395.50 395.50 389.65 391.45 5.85 4.05
5/28/2004 393.80 393.80 393.25 393.85 0.55 -0.05
5/31/2004 395.10 395.10 395.10 395.10
6/1/2004 394.25 394.25 393.25 395.85 1.00 -1.60
6/2/2004 390.50 390.50 397.20 395.85 -6.70 -5.35
6/3/2004 388.00 388.00 394.85 391.40 -6.85 -3.40
6/4/2004 390.80 390.80 390.35 388.10 0.45 2.70
6/7/2004 393.50 393.50 388.30 393.45 5.20 0.05
6/8/2004 391.00 391.00 393.60 394.95 -2.60 -3.95
6/9/2004 383.75 383.75 392.35 389.30 -8.60 -5.55
6/10/2004 385.70 385.70 386.85 384.25 -1.15 1.45
6/11/2004 384.70 384.70 384.95 384.55 -0.25 0.15
6/14/2004 383.00 383.00 384.85 382.90 -1.85 0.10
6/15/2004 388.90 388.90 385.10 382.30 3.80 6.60
6/16/2004 384.50 384.50 386.50 387.75 -2.00 -3.25
6/17/2004 387.45 387.45 385.25 386.00 2.20 1.45
6/18/2004 394.90 394.90 386.10 388.70 8.80 6.20
6/21/2004 394.00 394.00 395.10 393.85 -1.10 0.15
6/22/2004 395.00 395.00 395.25 394.60 -0.25 0.40
6/23/2004 394.50 394.50 395.75 395.25 -1.25 -0.75
6/24/2004 401.75 401.75 393.90 396.75 7.85 5.00
6/25/2004 402.30 402.30 400.00 401.15 2.30 1.15
6/28/2004 400.50 400.50 401.50 401.70 -1.00 -1.20
6/29/2004 391.90 391.90 404.25 396.75 -12.35 -4.85
6/30/2004 394.00 394.00 394.40 393.75 -0.40 0.25
7/1/2004 395.80 395.80 395.80 394.50 0.00 1.30
7/2/2004 397.55 397.55 394.80 394.70 2.75 2.85
7/5/2004 397.45 397.45 397.75 398.40 -0.30 -0.95
7/6/2004 391.75 391.75 398.25 398.40 -6.50 -6.65
7/7/2004 401.40 401.40 394.50 397.35 6.90 4.05
7/8/2004 406.75 406.75 399.65 402.20 7.10 4.55
7/9/2004 407.20 407.20 405.35 406.60 1.85 0.60
7/12/2004 406.90 406.90 406.50 408.55 0.40 -1.65
7/13/2004 402.00 402.00 406.35 404.25 -4.35 -2.25
7/14/2004 404.75 404.75 400.90 403.30 3.85 1.45
7/15/2004 403.95 403.95 403.80 403.90 0.15 0.05
7/16/2004 406.20 406.20 403.15 403.70 3.05 2.50
7/19/2004 405.70 405.70 406.30 406.95 -0.60 -1.25
7/20/2004 399.75 399.75 406.35 405.50 -6.60 -5.75
7/21/2004 397.75 397.75 400.00 401.10 -2.25 -3.35
7/22/2004 394.70 394.70 398.50 395.00 -3.80 -0.30
7/23/2004 389.70 389.70 397.75 392.85 -8.05 -3.15
7/26/2004 390.25 390.25 391.50 391.65 -1.25 -1.40
7/27/2004 387.75 387.75 390.75 392.25 -3.00 -4.50
7/28/2004 388.90 388.90 389.85 386.20 -0.95 2.70
7/29/2004 388.00 388.00 387.30 388.75 0.70 -0.75
7/30/2004 391.00 391.00 387.30 389.60 3.70 1.40
8/2/2004 391.80 391.80 391.40 393.25 0.40 -1.45
8/3/2004 393.50 393.50 391.50 390.60 2.00 2.90
 8/4/2004 392.00 392.00 390.95 392.70 1.05 -0.70
8/5/2004 392.60 392.60 391.50 391.80 1.10 0.80
8/6/2004 399.50 399.50 390.85 392.25 8.65 7.25
8/9/2004 400.00 400.00 399.00 398.60 1.00 1.40
8/10/2004 398.00 398.00 399.00 399.05 -1.00 -1.05
8/11/2004 395.80 395.80 395.80 395.80
8/12/2004 394.55 394.55 393.85 396.25 0.70 -1.70
8/13/2004 398.65 398.65 394.15 392.75 4.50 5.90
8/16/2004 402.50 402.50 396.75 399.30 5.75 3.20
8/17/2004 404.20 404.20 401.65 401.45 2.55 2.75
8/18/2004 404.20 404.20 401.30 403.20 2.90 1.00
8/19/2004 406.50 406.50 402.45 406.30 4.05 0.20
8/20/2004 412.95 412.95 406.50 405.80 6.45 7.15
8/23/2004 408.25 408.25 410.55 409.95 -2.30 -1.70
8/24/2004 402.80 402.80 410.60 406.90 -7.80 -4.10
8/25/2004 406.45 406.45 406.20 405.50 0.25 0.95
8/26/2004 406.50 406.50 406.00 405.95 0.50 0.55
8/27/2004 402.85 402.85 406.05 406.85 -3.20 -4.00
8/30/2004 406.50 406.50 406.50 406.50
8/31/2004 409.45 409.45 405.10 408.10 4.35 1.35
9/1/2004 408.20 408.20 407.25 408.00 0.95 0.20
9/2/2004 405.80 405.80 407.65 407.80 -1.85 -2.00
9/3/2004 400.15 400.15 406.10 405.80 -5.95 -5.65
9/6/2004 401.50 401.50 401.15 401.60 0.35 -0.10
9/7/2004 397.50 397.50 401.60 401.80 -4.10 -4.30
9/8/2004 399.30 399.30 398.10 398.10 1.20 1.20
9/9/2004 398.75 398.75 396.30 399.25 2.45 -0.50
9/10/2004 401.55 401.55 398.70 400.65 2.85 0.90
9/13/2004 403.45 403.45 401.35 400.75 2.10 2.70
9/14/2004 405.25 405.25 399.30 403.50 5.95 1.75
9/15/2004 404.25 404.25 405.25 404.80 -1.00 -0.55
9/16/2004 404.25 404.25 404.45 404.40 -0.20 -0.15
9/17/2004 405.50 405.50 403.40 404.60 2.10 0.90
9/20/2004 405.00 405.00 405.70 404.15 -0.70 0.85
9/21/2004 408.75 408.75 404.30 405.45 4.45 3.30
9/22/2004 407.00 407.00 408.50 407.50 -1.50 -0.50
9/23/2004 409.75 409.75 405.35 408.05 4.40 1.70
9/24/2004 407.55 407.55 411.50 409.45 -3.95 -1.90
9/27/2004 408.25 408.25 407.85 409.00 0.40 -0.75
9/28/2004 412.00 412.00 409.20 410.30 2.80 1.70
9/29/2004 412.65 412.65 411.70 411.55 0.95 1.10
9/30/2004 418.00 418.00 412.95 412.35 5.05 5.65
10/1/2004 418.85 418.85 415.65 418.15 3.20 0.70
10/4/2004 413.70 413.70 418.10 416.85 -4.40 -3.15
10/5/2004 418.00 418.00 412.55 414.25 5.45 3.75
10/6/2004 417.50 417.50 415.40 417.95 2.10 -0.45
10/7/2004 417.80 417.80 418.45 417.90 -0.65 -0.10
10/8/2004 422.45 422.45 418.10 418.05 4.35 4.40
10/11/2004 421.45 421.45 421.75 421.75 -0.30 -0.30
10/12/2004 414.75 414.75 421.70 418.20 -6.95 -3.45
10/13/2004 416.00 416.00 414.70 412.45 1.30 3.55
10/14/2004 417.90 417.90 411.25 414.65 6.65 3.25
10/15/2004 418.45 418.45 415.35 417.80 3.10 0.65
10/18/2004 416.25 416.25 420.40 418.50 -4.15 -2.25
10/19/2004 419.50 419.50 419.10 416.25 0.40 3.25
10/20/2004 423.75 423.75 419.35 421.70 4.40 2.05
10/21/2004 423.45 423.45 423.60 425.50 -0.15 -2.05
10/22/2004 423.95 423.95 422.50 422.40 1.45 1.55
10/25/2004 428.25 428.25 422.80 429.00 5.45 -0.75
10/26/2004 426.75 426.75 429.15 427.15 -2.40 -0.40
10/27/2004 423.75 423.75 427.50 425.85 -3.75 -2.10
10/28/2004 423.90 423.90 428.25 423.85 -4.35 0.05
10/29/2004 428.15 428.15 424.20 426.20 3.95 1.95
11/1/2004 426.75 426.75 425.55 428.10 1.20 -1.35
11/2/2004 421.50 421.50 428.85 425.10 -7.35 -3.60
11/3/2004 427.15 427.15 424.20 422.20 2.95 4.95
11/4/2004 429.25 429.25 423.50 426.30 5.75 2.95
11/5/2004 433.25 433.25 430.50 428.75 2.75 4.50
11/8/2004 431.50 431.50 431.00 432.95 0.50 -1.45
11/9/2004 434.95 434.95 431.90 432.30 3.05 2.65
11/10/2004 433.50 433.50 433.65 435.10 -0.15 -1.60
11/11/2004 434.50 434.50 433.40 433.35 1.10 1.15
11/12/2004 437.70 437.70 433.80 436.90 3.90 0.80
11/15/2004 436.45 436.45 436.05 439.50 0.40 -3.05
11/16/2004 439.25 439.25 437.60 437.95 1.65 1.30
11/17/2004 444.25 444.25 439.40 444.50 4.85 -0.25
11/18/2004 442.75 442.75 443.45 444.30 -0.70 -1.55
11/19/2004 446.65 446.65 442.00 443.70 4.65 2.95
11/22/2004 448.25 448.25 445.60 447.00 2.65 1.25
11/23/2004 446.75 446.75 447.80 447.00 -1.05 -0.25
11/24/2004 448.75 448.75 448.15 448.65 0.60 0.10
11/25/2004 451.50 451.50 448.60 451.70 2.90 -0.20
11/26/2004 452.25 452.25 451.15 451.55 1.10 0.70
11/29/2004 453.30 453.30 451.00 450.40 2.30 2.90
11/30/2004 450.50 450.50 451.25 452.00 -0.75 -1.50
12/1/2004 453.30 453.30 453.40 451.10 -0.10 2.20
12/2/2004 449.00 449.00 452.85 454.35 -3.85 -5.35
12/3/2004 455.45 455.45 454.20 449.15 1.25 6.30
12/6/2004 452.20 452.20 448.65 455.75 3.55 -3.55
12/7/2004 450.50 450.50 453.05 453.75 -2.55 -3.25
12/8/2004 439.80 439.80 451.80 445.75 -12.00 -5.95
12/9/2004 437.40 437.40 436.90 437.35 0.50 0.05
12/10/2004 434.10 434.10 437.10 433.90 -3.00 0.20
12/13/2004 438.70 438.70 434.00 436.95 4.70 1.75
12/14/2004 435.15 435.15 435.10 438.60 0.05 -3.45
12/15/2004 439.75 439.75 437.10 437.80 2.65 1.95
12/16/2004 436.75 436.75 439.00 441.25 -2.25 -4.50
12/17/2004 440.80 440.80 439.50 439.20 1.30 1.60
12/20/2004 442.65 442.65 438.90 441.75 3.75 0.90
12/21/2004 441.50 441.50 442.45 441.85 -0.95 -0.35
12/22/2004 439.30 439.30 440.95 442.70 -1.65 -3.40
12/23/2004 441.50 441.50 441.00 442.40 0.50 -0.90
12/24/2004 442.30 442.30 441.10 442.20 1.20 0.10
12/27/2004 444.35 444.35 444.35 444.35
12/28/2004 443.25 443.25 443.25 443.25
12/29/2004 436.00 436.00 440.25 443.50 -4.25 -7.50
12/30/2004 437.20 437.20 440.25 435.15 -3.05 2.05
12/31/2004 438.10 438.10 438.00 438.10 0.10
1/3/2005 428.60 428.60 428.60 428.60
1/4/2005 427.30 427.30 426.80 427.30 0.50
1/5/2005 426.20 426.20 427.75 425.50 -1.55 0.70
1/6/2005 420.95 420.95 426.00 425.80 -5.05 -4.85
1/7/2005 418.70 418.70 424.35 423.15 -5.65 -4.45
1/10/2005 418.75 418.75 422.20 421.25 -3.45 -2.50
1/11/2005 422.00 422.00 420.00 422.55 2.00 -0.55
1/12/2005 425.75 425.75 421.35 421.70 4.40 4.05
1/13/2005 424.75 424.75 426.60 424.65 -1.85 0.10
1/14/2005 422.90 422.90 423.60 421.70 -0.70 1.20
1/17/2005 422.00 422.00 422.50 422.85 -0.50 -0.85
1/18/2005 422.80 422.80 422.25 422.55 0.55 0.25
1/19/2005 422.60 422.60 421.75 424.10 0.85 -1.50
1/20/2005 422.30 422.30 424.95 421.70 -2.65 0.60
1/21/2005 426.50 426.50 422.90 423.30 3.60 3.20
1/24/2005 426.90 426.90 423.30 427.60 3.60 -0.70
1/25/2005 422.05 422.05 427.35 426.20 -5.30 -4.15
1/26/2005 426.25 426.25 424.50 423.70 1.75 2.55
1/27/2005 425.80 425.80 425.80 426.30 0.00 -0.50
1/28/2005 426.40 426.40 424.50 426.40 1.90 0.00
1/31/2005 422.25 422.25 426.80 423.80 -4.55 -1.55
2/1/2005 420.70 420.70 422.15 421.15 -1.45 -0.45
2/2/2005 421.60 421.60 420.90 421.90 0.70 -0.30
2/3/2005 416.70 416.70 421.60 419.80 -4.90 -3.10
2/4/2005 414.20 414.20 416.50 416.50 -2.30 -2.30
2/7/2005 413.80 413.80 415.90 414.50 -2.10 -0.70
2/8/2005 412.40 412.40 414.40 411.50 -2.00 0.90
2/9/2005 412.75 412.75 411.10 413.20 1.65 -0.45
2/10/2005 417.25 417.25 411.15 413.50 6.10 3.75
2/11/2005 420.50 420.50 415.50 417.05 5.00 3.45
2/14/2005 425.50 425.50 418.85 422.80 6.65 2.70
2/15/2005 425.25 425.25 424.20 424.60 1.05 0.65
2/16/2005 425.00 425.00 424.40 424.15 0.60 0.85
2/17/2005 427.10 427.10 423.10 426.60 4.00 0.50
2/18/2005 427.05 427.05 426.25 426.55 0.80 0.50
2/21/2005 427.00 427.00 427.10 427.10 -0.10 -0.10
2/22/2005 434.20 434.20 427.15 430.75 7.05 3.45
2/23/2005 434.25 434.25 432.85 433.25 1.40 1.00
2/24/2005 433.75 433.75 432.60 434.75 1.15 -1.00
2/25/2005 434.55 434.55 433.75 432.40 0.80 2.15
2/28/2005 435.25 435.25 434.25 436.55 1.00 -1.30
3/1/2005 432.40 432.40 435.45 434.65 -3.05 -2.25
3/2/2005 432.30 432.30 433.45 429.15 -1.15 3.15
3/3/2005 429.90 429.90 431.75 433.25 -1.85 -3.35
3/4/2005 433.60 433.60 430.20 429.65 3.40 3.95
 3/7/2005 434.25 434.25 433.45 433.60 0.80 0.65
3/8/2005 440.25 440.25 433.00 434.85 7.25 5.40
3/9/2005 440.25 440.25 437.25 439.90 3.00 0.35
3/10/2005 442.00 442.00 439.50 440.20 2.50 1.80
3/11/2005 445.50 445.50 440.90 440.95 4.60 4.55
3/14/2005 440.80 440.80 443.70 442.75 -2.90 -1.95
3/15/2005 440.50 440.50 441.95 442.00 -1.45 -1.50
3/16/2005 443.30 443.30 443.00 441.20 0.30 2.10
3/17/2005 438.05 438.05 438.60 442.65 -0.55 -4.60
3/18/2005 439.00 439.00 437.15 436.65 1.85 2.35
3/21/2005 431.10 431.10 432.70 436.25 -1.60 -5.15
3/22/2005 426.90 426.90 432.15 430.65 -5.25 -3.75
3/23/2005 424.50 424.50 426.15 427.25 -1.65 -2.75
3/24/2005 424.70 424.70 425.15 424.90 -0.45 -0.20
3/25/2005 425.50 425.50 425.50 425.50
3/28/2005 425.50 425.50 425.50 425.50
3/29/2005 426.00 426.00 426.10 426.95 -0.10 -0.95
3/30/2005 426.00 426.00 426.45 426.50 -0.45 -0.50
3/31/2005 428.10 428.10 427.50 427.50 0.60 0.60
4/1/2005 425.80 425.80 427.15 427.45 -1.35 -1.65
4/4/2005 423.95 423.95 423.90 425.95 0.05 -2.00
4/5/2005 424.70 424.70 424.60 423.70 0.10 1.00
4/6/2005 426.40 426.40 425.75 426.60 0.65 -0.20
4/7/2005 425.65 425.65 428.00 426.40 -2.35 -0.75
4/8/2005 424.75 424.75 425.20 425.40 -0.45 -0.65
4/11/2005 427.75 427.75 429.00 428.10 -1.25 -0.35
4/12/2005 428.00 428.00 427.30 429.15 0.70 -1.15
4/13/2005 428.75 428.75 427.50 428.85 1.25 -0.10
4/14/2005 423.65 423.65 423.45 427.20 0.20 -3.55
4/15/2005 424.60 424.60 424.60 423.65 0.00 0.95
4/18/2005 427.00 427.00 425.75 425.65 1.25 1.35
4/19/2005 433.20 433.20 427.45 426.90 5.75 6.30
4/20/2005 434.40 434.40 433.20 432.40 1.20 2.00
4/21/2005 432.20 432.20 434.00 433.40 -1.80 -1.20
4/22/2005 434.20 434.20 434.60 433.40 -0.40 0.80
4/25/2005 434.40 434.40 432.90 433.00 1.50 1.40
4/26/2005 436.75 436.75 437.00 434.70 -0.25 2.05
4/27/2005 431.90 431.90 434.35 434.10 -2.45 -2.20
4/28/2005 430.80 430.80 432.50 432.75 -1.70 -1.95
4/29/2005 434.50 434.50 435.70 433.20 -1.20 1.30
5/2/2005 429.60 429.60 429.60 429.60
5/3/2005 427.40 427.40 427.90 429.20 -0.50 -1.80
5/4/2005 428.85 428.85 428.80 429.20 0.05 -0.35
5/5/2005 429.65 429.65 429.15 430.50 0.50 -0.85
5/6/2005 425.35 425.35 425.15 429.70 0.20 -4.35
5/9/2005 425.75 425.75 425.50 425.80 0.25 -0.05
5/10/2005 426.25 426.25 427.40 426.90 -1.15 -0.65
5/11/2005 427.00 427.00 426.10 428.35 0.90 -1.35
5/12/2005 422.00 422.00 424.25 426.25 -2.25 -4.25
5/13/2005 420.00 420.00 420.00 421.45 0.00 -1.45
5/16/2005 419.25 419.25 419.25 419.90 0.00 -0.65
5/17/2005 418.40 418.40 420.00 420.35 -1.60 -1.95
5/18/2005 421.25 421.25 419.75 419.40 1.50 1.85
5/19/2005 420.30 420.30 420.80 421.75 -0.50 -1.45
5/20/2005 417.40 417.40 418.00 420.70 -0.60 -3.30
5/23/2005 417.00 417.00 418.00 417.60 -1.00 -0.60
5/24/2005 417.75 417.75 418.30 418.25 -0.55 -0.50
5/25/2005 419.20 419.20 418.40 418.50 0.80 0.70
5/26/2005 417.50 417.50 418.00 418.75 -0.50 -1.25
5/27/2005 419.80 419.80 418.25 418.60 1.55 1.20
5/30/2005 418.40 418.40 418.40 418.40
5/31/2005 417.00 417.00 414.45 416.90 2.55 0.10
6/1/2005 415.20 415.20 415.35 416.10 -0.15 -0.90
6/2/2005 421.40 421.40 420.40 417.20 1.00 4.20
6/3/2005 422.10 422.10 423.55 423.20 -1.45 -1.10
6/6/2005 425.75 425.75 425.85 424.80 -0.10 0.95
6/7/2005 424.10 424.10 424.10 426.60 0.00 -2.50
6/8/2005 423.30 423.30 424.55 424.90 -1.25 -1.60
6/9/2005 423.40 423.40 422.50 423.55 0.90 -0.15
6/10/2005 427.00 427.00 422.55 422.75 4.45 4.25
6/13/2005 428.60 428.60 429.10 425.60 -0.50 3.00
6/14/2005 426.45 426.45 426.85 426.95 -0.40 -0.50
6/15/2005 428.40 428.40 428.70 426.65 -0.30 1.75
6/16/2005 435.80 435.80 433.00 431.30 2.80 4.50
6/17/2005 438.00 438.00 437.50 436.05 0.50 1.95
6/20/2005 437.80 437.80 439.35 440.50 -1.55 -2.70
6/21/2005 438.50 438.50 435.20 434.35 3.30 4.15
6/22/2005 437.80 437.80 437.00 437.50 0.80 0.30
6/23/2005 441.00 441.00 439.15 437.15 1.85 3.85
6/24/2005 440.20 440.20 440.55 442.95 -0.35 -2.75
6/27/2005 439.25 439.25 439.30 439.35 -0.05 -0.10
6/28/2005 435.75 435.75 437.00 437.50 -1.25 -1.75
6/29/2005 437.10 437.10 435.80 434.90 1.30 2.20
6/30/2005 435.00 435.00 437.10 436.80 -2.10 -1.80
7/1/2005 427.30 427.30 432.60 434.20 -5.30 -6.90
7/4/2005 427.30 427.30 427.40 427.60 -0.10 -0.30
7/5/2005 423.50 423.50 423.75 426.00 -0.25 -2.50
7/6/2005 423.25 423.25 423.50 423.85 -0.25 -0.60
7/7/2005 424.25 424.25 425.20 427.85 -0.95 -3.60
7/8/2005 422.70 422.70 424.40 423.75 -1.70 -1.05
7/11/2005 425.50 425.50 424.20 425.00 1.30 0.50
7/12/2005 426.50 426.50 426.25 426.95 0.25 -0.45
7/13/2005 424.10 424.10 424.50 425.55 -0.40 -1.45
7/14/2005 419.70 419.70 424.30 422.50 -4.60 -2.80
7/15/2005 421.20 421.20 418.35 419.60 2.85 1.60
7/18/2005 420.60 420.60 420.90 421.60 -0.30 -1.00
7/19/2005 419.50 419.50 419.25 420.00 0.25 -0.50
7/20/2005 422.60 422.60 422.15 420.65 0.45 1.95
7/21/2005 425.40 425.40 424.25 423.65 1.15 1.75
7/22/2005 424.50 424.50 425.00 426.35 -0.50 -1.85
7/25/2005 425.60 425.60 425.40 424.85 0.20 0.75
7/26/2005 423.00 423.00 423.25 424.50 -0.25 -1.50
7/27/2005 425.00 425.00 424.00 422.75 1.00 2.25
7/28/2005 427.70 427.70 426.40 425.30 1.30 2.40
7/29/2005 429.80 429.80 429.00 427.15 0.80 2.65
8/1/2005 431.80 431.80 431.65 431.35 0.15 0.45
8/2/2005 431.90 431.90 431.00 431.85 0.90 0.05
8/3/2005 436.40 436.40 434.60 433.60 1.80 2.80
8/4/2005 437.50 437.50 438.60 435.60 -1.10 1.90
8/5/2005 437.60 437.60 438.25 437.50 -0.65 0.10
8/8/2005 434.60 434.60 436.20 436.85 -1.60 -2.25
8/9/2005 434.80 434.80 433.30 434.70 1.50 0.10
8/10/2005 437.10 437.10 436.55 436.30 0.55 0.80
8/11/2005 445.60 445.60 440.75 437.80 4.85 7.80
8/12/2005 445.80 445.80 447.25 447.25 -1.45 -1.45
8/15/2005 442.20 442.20 443.50 442.60 -1.30 -0.40
8/16/2005 445.90 445.90 443.00 440.85 2.90 5.05
8/17/2005 439.90 439.90 442.00 444.25 -2.10 -4.35
8/18/2005 439.30 439.30 439.65 439.00 -0.35 0.30
8/19/2005 435.90 435.90 439.65 439.25 -3.75 -3.35
8/22/2005 437.90 437.90 439.65 437.50 -1.75 0.40
8/23/2005 438.75 438.75 439.35 439.85 -0.60 -1.10
8/24/2005 437.10 437.10 440.00 438.25 -2.90 -1.15
8/25/2005 438.05 438.05 438.85 439.00 -0.80 -0.95
8/26/2005 437.20 437.20 436.75 438.50 0.45 -1.30
8/29/2005 436.70 436.70 436.70 436.70
8/30/2005 430.90 430.90 430.65 436.15 0.25 -5.25
8/31/2005 435.00 435.00 433.25 433.00 1.75 2.00
9/1/2005 443.00 443.00 439.60 435.50 3.40 7.50
9/2/2005 444.30 444.30 443.60 446.30 0.70 -2.00
9/5/2005 444.90 444.90 446.05 445.60 -1.15 -0.70
9/6/2005 443.75 443.75 444.15 443.50 -0.40 0.25
9/7/2005 444.40 444.40 445.05 444.50 -0.65 -0.10
9/8/2005 446.90 446.90 448.55 444.80 -1.65 2.10
9/9/2005 448.90 448.90 448.25 446.70 0.65 2.20
9/12/2005 449.00 449.00 448.35 449.15 0.65 -0.15
9/13/2005 445.85 445.85 445.40 448.70 0.45 -2.85
9/14/2005 450.50 450.50 449.30 447.85 1.20 2.65
9/15/2005 454.90 454.90 454.80 449.10 0.10 5.80
9/16/2005 459.40 459.40 457.20 458.10 2.20 1.30
9/19/2005 464.60 464.60 464.50 461.95 0.10 2.65
9/20/2005 463.80 463.80 464.80 470.00 -1.00 -6.20
9/21/2005 471.80 471.80 469.10 467.00 2.70 4.80
9/22/2005 465.40 465.40 466.25 472.75 -0.85 -7.35
9/23/2005 462.90 462.90 462.65 464.50 0.25 -1.60
9/26/2005 466.25 466.25 461.70 461.05 4.55 5.20
9/27/2005 462.00 462.00 464.10 465.65 -2.10 -3.65
9/28/2005 469.00 469.00 464.00 462.00 5.00 7.00
9/29/2005 472.00 472.00 472.40 472.50 -0.40 -0.50
9/30/2005 468.80 468.80 473.25 473.40 -4.45 -4.60
10/3/2005 465.80 465.80 466.10 465.00 -0.30 0.80
10/4/2005 466.10 466.10 467.45 467.50 -1.35 -1.40
10/5/2005 464.60 464.60 463.50 465.25 1.10 -0.65
 10/6/2005 472.40 472.40 471.80 466.30 0.60 6.10
10/7/2005 473.80 473.80 472.70 472.00 1.10 1.80
10/10/2005 474.80 474.80 473.20 477.50 1.60 -2.70
10/11/2005 475.20 475.20 475.50 475.50 -0.30 -0.30
10/12/2005 470.50 470.50 475.10 478.50 -4.60 -8.00
10/13/2005 471.50 471.50 469.50 471.25 2.00 0.25
10/14/2005 469.20 469.20 466.00 470.70 3.20 -1.50
10/17/2005 473.50 473.50 474.50 472.35 -1.00 1.15
10/18/2005 471.50 471.50 472.00 473.00 -0.50 -1.50
10/19/2005 464.65 464.65 465.90 468.40 -1.25 -3.75
10/20/2005 460.90 460.90 464.30 464.00 -3.40 -3.10
10/21/2005 466.50 466.50 462.85 463.15 3.65 3.35
10/24/2005 464.90 464.90 466.10 463.75 -1.20 1.15
10/25/2005 472.20 472.20 472.25 467.00 -0.05 5.20
10/26/2005 470.30 470.30 473.20 471.55 -2.90 -1.25
10/27/2005 473.50 473.50 474.40 473.25 -0.90 0.25
10/28/2005 473.10 473.10 470.75 473.65 2.35 -0.55
10/31/2005 464.80 464.80 470.75 472.65 -5.95 -7.85
11/1/2005 459.00 459.00 459.50 465.55 -0.50 -6.55
11/2/2005 462.60 462.60 460.80 461.65 1.80 0.95
11/3/2005 460.30 460.30 461.85 464.80 -1.55 -4.50
11/4/2005 456.20 456.20 460.50 461.35 -4.30 -5.15
11/7/2005 459.10 459.10 456.50 457.60 2.60 1.50
11/8/2005 461.40 461.40 461.60 457.15 -0.20 4.25
11/9/2005 465.95 465.95 462.55 462.60 3.40 3.35
11/10/2005 466.70 466.70 467.00 467.00 -0.30 -0.30
11/11/2005 468.30 468.30 466.75 465.90 1.55 2.40
11/14/2005 467.60 467.60 467.50 469.75 0.10 -2.15
11/15/2005 467.90 467.90 468.25 467.55 -0.35 0.35
11/16/2005 479.00 479.00 475.75 470.65 3.25 8.35
11/17/2005 484.60 484.60 486.15 480.75 -1.55 3.85
11/18/2005 485.40 485.40 485.85 487.90 -0.45 -2.50
11/21/2005 490.80 490.80 488.95 488.00 1.85 2.80
11/22/2005 494.00 494.00 492.60 493.00 1.40 1.00
11/23/2005 491.70 491.70 487.60 488.85 4.10 2.85
11/24/2005 493.00 493.00 493.40 492.75 -0.40 0.25
11/25/2005 495.70 495.70 495.90 495.70 -0.20 0.00
11/28/2005 498.20 498.20 496.00 497.30 2.20 0.90
11/29/2005 499.70 499.70 496.00 497.10 3.70 2.60
11/30/2005 493.50 493.50 495.65 493.80 -2.15 -0.30
12/1/2005 503.00 503.00 499.75 494.40 3.25 8.60
12/2/2005 503.00 503.00 502.50 504.75 0.50 -1.75
12/5/2005 509.00 509.00 505.65 505.00 3.35 4.00
12/6/2005 511.00 511.00 504.25 508.25 6.75 2.75
12/7/2005 514.80 514.80 515.40 512.30 -0.60 2.50
12/8/2005 520.60 520.60 515.70 514.85 4.90 5.75
12/9/2005 525.70 525.70 525.50 524.75 0.20 0.95
12/12/2005 527.90 527.90 536.50 537.50 -8.60 -9.60
12/13/2005 518.50 518.50 522.50 522.80 -4.00 -4.30
12/14/2005 505.40 505.40 509.50 513.75 -4.10 -8.35
12/15/2005 502.70 502.70 506.25 502.40 -3.55 0.30
12/16/2005 502.90 502.90 507.00 502.50 -4.10 0.40
12/19/2005 503.50 503.50 508.75 507.45 -5.25 -3.95
12/20/2005 492.30 492.30 502.50 505.75 -10.20 -13.45
12/21/2005 494.60 494.60 506.03 505.23 -11.43 -10.63
12/22/2005 503.40 503.40 500.00 494.75 3.40 8.65
12/23/2005 502.60 502.60 503.60 502.60 -1.00
12/26/2005 504.00 504.00 504.00 504.00
12/27/2005 507.60 507.60 507.60 507.60
12/28/2005 515.50 515.50 518.00 509.15 -2.50 6.35
12/29/2005 515.70 515.70 513.00 517.00 2.70 -1.30
12/30/2005 517.20 517.20 513.00 517.20 4.20
1/2/2006 517.00 517.00 517.00 517.00
1/3/2006 533.20 533.20 530.00 520.75 3.20 12.45
1/4/2006 534.20 534.20 529.50 534.35 4.70 -0.15
1/5/2006 524.70 524.70 524.75 531.60 -0.05 -6.90
1/6/2006 539.30 539.30 535.25 529.50 4.05 9.80
1/9/2006 548.75 548.75 541.50 541.00 7.25 7.75
1/10/2006 542.20 542.20 543.50 545.25 -1.30 -3.05
1/11/2006 548.60 548.60 544.40 542.25 4.20 6.35
1/12/2006 547.80 547.80 542.50 547.50 5.30 0.30
1/13/2006 556.50 556.50 548.25 547.25 8.25 9.25
1/16/2006 561.80 561.80 561.75 559.40 0.05 2.40
1/17/2006 554.10 554.10 553.25 558.05 0.85 -3.95
1/18/2006 543.60 543.60 545.00 544.75 -1.40 -1.15
1/19/2006 557.60 557.60 554.75 547.70 2.85 9.90
1/20/2006 553.40 553.40 567.25 559.25 -13.85 -5.85
1/23/2006 558.80 558.80 554.50 558.50 4.30 0.30
1/24/2006 558.30 558.30 557.25 556.65 1.05 1.65
1/25/2006 563.00 563.00 561.75 562.25 1.25 0.75
1/26/2006 559.70 559.70 556.50 562.25 3.20 -2.55
1/27/2006 559.10 559.10 561.75 559.75 -2.65 -0.65
1/30/2006 568.70 568.70 565.00 560.30 3.70 8.40
1/31/2006 568.50 568.50 568.75 569.80 -0.25 -1.30
2/1/2006 568.70 568.70 568.25 567.20 0.45 1.50
2/2/2006 572.00 572.00 572.15 571.85 -0.15 0.15
2/3/2006 567.20 567.20 569.00 571.85 -1.80 -4.65
2/6/2006 569.40 569.40 569.75 570.00 -0.35 -0.60
2/7/2006 548.40 548.40 558.70 568.25 -10.30 -19.85
2/8/2006 550.40 550.40 548.75 548.65 1.65 1.75
2/9/2006 563.50 563.50 560.25 559.00 3.25 4.50
2/10/2006 550.50 550.50 557.00 558.75 -6.50 -8.25
2/13/2006 538.60 538.60 549.30 546.60 -10.70 -8.00
2/14/2006 547.25 547.25 539.70 540.50 7.55 6.75
2/15/2006 539.50 539.50 540.50 544.30 -1.00 -4.80
2/16/2006 545.80 545.80 538.75 540.65 7.05 5.15
2/17/2006 551.70 551.70 551.70 545.75 0.00 5.95
2/20/2006 555.60 555.60 554.50 556.00 1.10 -0.40
2/21/2006 553.50 553.50 554.00 553.40 -0.50 0.10
2/22/2006 553.90 553.90 553.00 551.75 0.90 2.15
2/23/2006 549.00 549.00 551.20 552.50 -2.20 -3.50
2/24/2006 558.50 558.50 554.15 550.75 4.35 7.75
2/27/2006 554.80 554.80 553.25 556.10 1.55 -1.30
2/28/2006 561.30 561.30 556.00 556.50 5.30 4.80
3/1/2006 563.40 563.40 564.25 562.60 -0.85 0.80
3/2/2006 568.30 568.30 563.75 563.75 4.55 4.55
3/3/2006 564.60 564.60 565.00 568.60 -0.40 -4.00
3/6/2006 555.10 555.10 565.25 568.00 -10.15 -12.90
3/7/2006 552.50 552.50 553.00 555.25 -0.50 -2.75
3/8/2006 543.50 543.50 544.75 548.60 -1.25 -5.10
3/9/2006 545.60 545.60 550.10 547.25 -4.50 -1.65
3/10/2006 539.90 539.90 535.00 545.40 4.90 -5.50
3/13/2006 545.70 545.70 543.50 545.25 2.20 0.45
3/14/2006 551.60 551.60 545.80 545.25 5.80 6.35
3/15/2006 553.50 553.50 556.50 551.25 -3.00 2.25
3/16/2006 554.80 554.80 552.75 553.25 2.05 1.55
3/17/2006 553.40 553.40 552.75 555.50 0.65 -2.10
3/20/2006 554.00 554.00 555.75 554.25 -1.75 -0.25
3/21/2006 551.40 551.40 547.50 553.00 3.90 -1.60
3/22/2006 550.10 550.10 550.75 548.50 -0.65 1.60
3/23/2006 549.70 549.70 546.50 548.00 3.20 1.70
3/24/2006 560.00 560.00 556.75 549.75 3.25 10.25
3/27/2006 566.50 566.50 565.00 564.00 1.50 2.50
3/28/2006 564.30 564.30 567.50 563.75 -3.20 0.55
3/29/2006 573.00 573.00 565.00 562.25 8.00 10.75
3/30/2006 588.20 588.20 584.00 578.50 4.20 9.70
3/31/2006 583.20 583.20 582.00 584.00 1.20 -0.80
4/3/2006 588.30 588.30 587.00 585.50 1.30 2.80
4/4/2006 586.00 586.00 588.00 585.00 -2.00 1.00
4/5/2006 588.40 588.40 586.50 583.85 1.90 4.55
4/6/2006 594.80 594.80 592.50 595.50 2.30 -0.70
4/7/2006 588.00 588.00 589.75 597.00 -1.75 -9.00
4/10/2006 599.60 599.60 597.25 597.50 2.35 2.10
4/11/2006 593.10 593.10 597.75 599.50 -4.65 -6.40
4/12/2006 598.00 598.00 597.25 596.75 0.75 1.25
4/13/2006 596.10 596.10 593.00 597.00 3.10 -0.90
4/14/2006 599.30 599.30 599.30 599.30
4/17/2006 613.60 613.60 613.60 613.60
4/18/2006 621.20 621.20 614.75 616.75 6.45 4.45
4/19/2006 639.50 639.50 624.75 623.75 14.75 15.75
4/20/2006 614.90 614.90 625.00 644.50 -10.10 -29.60
4/21/2006 633.60 633.60 623.50 623.50 10.10 10.10
4/24/2006 620.80 620.80 622.50 634.00 -1.70 -13.20
4/25/2006 629.80 629.80 634.75 627.75 -4.95 2.05
4/26/2006 638.50 638.50 635.50 630.75 3.00 7.75
4/27/2006 633.50 633.50 638.00 636.50 -4.50 -3.00
4/28/2006 654.00 654.00 644.00 638.25 10.00 15.75
5/1/2006 657.60 657.60 657.60 657.60
5/2/2006 667.10 667.10 661.00 657.75 6.10 9.35
5/3/2006 667.00 667.00 673.60 675.25 -6.60 -8.25
5/4/2006 676.90 676.90 673.50 664.65 3.40 12.25
5/5/2006 682.20 682.20 678.00 665.00 4.20 17.20
5/8/2006 678.30 678.30 675.50 682.00 2.80 -3.70
 5/9/2006 700.30 700.30 675.60 679.75 24.70 20.55
5/10/2006 707.00 707.00 699.90 704.30 7.10 2.70
5/11/2006 718.80 718.80 715.50 707.00 3.30 11.80
5/12/2006 714.30 714.30 725.00 725.75 -10.70 -11.45
5/15/2006 680.60 680.60 687.50 693.00 -6.90 -12.40
5/16/2006 689.10 689.10 692.00 681.00 -2.90 8.10
5/17/2006 689.50 689.50 699.50 713.00 -10.00 -23.50
5/18/2006 681.90 681.90 693.50 688.00 -11.60 -6.10
5/19/2006 657.20 657.20 693.50 682.00 -36.30 -24.80
5/22/2006 655.80 655.80 652.50 645.50 3.30 10.30
5/23/2006 671.10 671.10 666.75 661.70 4.35 9.40
5/24/2006 641.50 641.50 666.75 667.50 -25.25 -26.00
5/25/2006 650.40 650.40 642.50 643.75 7.90 6.65
5/26/2006 651.60 651.60 642.25 652.00 9.35 -0.40
5/29/2006 650.10 650.10 650.10 650.10
5/30/2006 652.40 652.40 660.50 652.25 -8.10 0.15
5/31/2006 643.30 643.30 653.00 654.00 -9.70 -10.70
6/1/2006 629.20 629.20 625.00 633.25 4.20 -4.05
6/2/2006 637.80 637.80 632.25 630.80 5.55 7.00
6/5/2006 637.00 637.00 641.80 644.50 -4.80 -7.50
6/6/2006 629.80 629.80 627.00 634.60 2.80 -4.80
6/7/2006 626.60 626.60 617.75 623.50 8.85 3.10
6/8/2006 611.80 611.80 614.00 619.00 -2.20 -7.20
6/9/2006 607.10 607.10 616.00 612.25 -8.90 -5.15
6/10/2006 607.00 607.00 607.00 607.00
6/11/2006 607.00 607.00 607.00 607.00
6/12/2006 605.50 605.50 609.20 607.75 -3.70 -2.25
6/13/2006 562.50 562.50 586.50 590.75 -24.00 -28.25
6/14/2006 559.00 559.00 567.75 567.25 -8.75 -8.25
6/15/2006 569.50 569.50 569.60 574.25 -0.10 -4.75
6/16/2006 580.50 580.50 574.00 581.50 6.50 -1.00
6/17/2006 580.50 580.50 580.50 580.50
6/18/2006 576.00 576.00 576.00 576.00
6/19/2006 568.80 568.80 571.00 569.75 -2.20 -0.95
6/20/2006 576.00 576.00 567.00 571.00 9.00 5.00
6/21/2006 586.50 586.50 574.60 576.50 11.90 10.00
6/22/2006 580.30 580.30 585.00 594.40 -4.70 -14.10
6/23/2006 583.00 583.00 579.60 582.60 3.40 0.40
6/25/2006 583.00 583.00 583.00 583.00
6/26/2006 584.95 584.95 583.50 586.25 1.45 -1.30
6/27/2006 581.40 581.40 588.75 587.70 -7.35 -6.30
6/28/2006 579.70 579.70 582.75 584.00 -3.05 -4.30
6/29/2006 597.00 597.00 589.25 581.75 7.75 15.25
6/30/2006 612.60 612.60 613.50 600.40 -0.90 12.20
7/1/2006 612.50 612.50 612.50 612.50
7/2/2006 613.20 613.20 613.20 613.20
7/3/2006 624.00 624.00 622.95 619.50 1.05 4.50
7/4/2006 621.50 621.50 622.00 620.90 -0.50 0.60
7/5/2006 628.10 628.10 623.00 625.75 5.10 2.35
7/6/2006 633.20 633.20 626.00 623.75 7.20 9.45
7/7/2006 629.80 629.80 631.50 631.00 -1.70 -1.20
7/10/2006 623.30 623.30 626.00 624.50 -2.70 -1.20
7/11/2006 640.60 640.60 630.75 628.35 9.85 12.25
7/12/2006 650.50 650.50 650.00 642.00 0.50 8.50
7/13/2006 659.30 659.30 649.50 648.80 9.80 10.50
7/14/2006 664.40 664.40 663.25 660.40 1.15 4.00
7/15/2006 664.50 664.50 664.50 664.50
7/16/2006 663.70 663.70 663.70 663.70
7/17/2006 642.40 642.40 652.50 671.50 -10.10 -29.10
7/18/2006 630.70 630.70 645.00 647.50 -14.30 -16.80
7/19/2006 641.70 641.70 645.00 626.00 -3.30 15.70
7/20/2006 628.80 628.80 642.50 642.90 -13.70 -14.10
7/21/2006 620.00 620.00 634.00 626.75 -14.00 -6.75
7/23/2006 620.00 620.00 620.00 620.00
7/24/2006 612.10 612.10 605.70 616.40 6.40 -4.30
7/25/2006 618.70 618.70 618.75 618.75 -0.05 -0.05
7/26/2006 621.80 621.80 614.00 617.75 7.80 4.05
7/27/2006 633.50 633.50 639.00 634.20 -5.50 -0.70
7/28/2006 635.40 635.40 637.10 631.25 -1.70 4.15
7/31/2006 634.20 634.20 632.50 637.00 1.70 -2.80
8/1/2006 646.70 646.70 637.25 635.50 9.45 11.20
8/2/2006 650.20 650.20 654.40 648.25 -4.20 1.95
8/3/2006 644.30 644.30 644.40 646.25 -0.10 -1.95
8/4/2006 645.70 645.70 652.25 644.50 -6.55 1.20
8/5/2006 645.50 645.50 645.50 645.50
8/6/2006 645.50 645.50 645.50 645.50
8/7/2006 647.60 647.60 649.75 647.25 -2.15 0.35
8/8/2006 643.50 643.50 646.00 645.40 -2.50 -1.90
8/9/2006 649.90 649.90 649.00 640.50 0.90 9.40
8/10/2006 634.80 634.80 644.75 650.50 -9.95 -15.70
8/11/2006 632.20 632.20 644.50 641.55 -12.30 -9.35
8/12/2006 633.00 633.00 633.00 633.00
8/13/2006 634.80 634.80 634.80 634.80
8/14/2006 628.80 628.80 624.60 628.00 4.20 0.80
8/15/2006 624.60 624.60 625.50 624.75 -0.90 -0.15
8/16/2006 628.40 628.40 629.75 626.00 -1.35 2.40
8/17/2006 614.10 614.10 625.50 630.75 -11.40 -16.65
8/18/2006 614.60 614.60 613.90 614.75 0.70 -0.15
8/19/2006 614.25 614.25 614.25 614.25
8/21/2006 627.40 627.40 625.00 621.50 2.40 5.90
8/22/2006 623.30 623.30 622.75 626.50 0.55 -3.20
8/23/2006 621.60 621.60 628.10 623.50 -6.50 -1.90
8/24/2006 621.10 621.10 623.75 623.50 -2.65 -2.40
8/25/2006 622.50 622.50 621.25 622.00 1.25 0.50
8/27/2006 622.50 622.50 622.50 622.50
8/28/2006 613.30 613.30 613.30 613.30
8/29/2006 612.00 612.00 613.40 616.85 -1.40 -4.85
8/30/2006 619.00 619.00 617.75 614.70 1.25 4.30
8/31/2006 626.40 626.40 623.50 621.75 2.90 4.65
9/1/2006 625.00 625.00 621.05 624.00 3.95 1.00
9/2/2006 625.75 625.75 625.75 625.75
9/3/2006 624.95 624.95 624.95 624.95
 9/4/2006 626.00 626.00 626.75 626.75 -0.75 -0.75
9/5/2006 638.10 638.10 637.75 629.75 0.35 8.35
9/6/2006 633.00 633.00 635.40 636.70 -2.40 -3.70
9/7/2006 616.20 616.20 621.50 634.00 -5.30 -17.80
9/8/2006 610.30 610.30 610.00 611.50 0.30 -1.20
9/9/2006 610.30 610.30 610.30 610.30
9/10/2006 610.30 610.30 610.30 610.30
9/11/2006 591.00 591.00 588.00 597.10 3.00 -6.10
9/12/2006 587.00 587.00 590.70 596.00 -3.70 -9.00
9/13/2006 589.20 589.20 589.00 581.50 0.20 7.70
9/14/2006 576.00 576.00 584.40 593.40 -8.40 -17.40
9/15/2006 579.10 579.10 573.60 578.60 5.50 0.50
9/18/2006 588.10 588.10 580.50 581.50 7.60 6.60
9/19/2006 574.90 574.90 583.50 582.50 -8.60 -7.60
9/20/2006 576.10 576.10 580.25 576.25 -4.15 -0.15
9/21/2006 583.80 583.80 578.75 580.50 5.05 3.30
9/22/2006 587.80 587.80 589.00 592.00 -1.20 -4.20
9/25/2006 586.20 586.20 589.00 589.50 -2.80 -3.30
9/26/2006 591.20 591.20 591.00 591.25 0.20 -0.05
9/27/2006 599.90 599.90 593.75 595.10 6.15 4.80
9/28/2006 602.40 602.40 603.00 603.50 -0.60 -1.10
9/29/2006 597.80 597.80 599.25 601.75 -1.45 -3.95
9/30/2006 597.80 597.80 597.80 597.80
10/1/2006 597.80 597.80 597.80 597.80
10/2/2006 594.70 594.70 600.60 602.00 -5.90 -7.30
10/3/2006 574.20 574.20 582.25 593.00 -8.05 -18.80
10/4/2006 566.10 566.10 573.60 578.50 -7.50 -12.40
10/5/2006 573.50 573.50 573.30 568.25 0.20 5.25
10/6/2006 573.30 573.30 560.75 570.60 12.55 2.70
38997 568.9 568.9
38999 576.2 576.2 575.25 578.25
39000 572.5 572.5 571.4 577.25
39001 572.8 572.8 574.1 574
39002 578.1 578.1 573 575.9
39003 589.5 589.5 586.1 577.9
39005 589.5 589.5
39006 595.5 595.5 595.1 593
39007 589.9 589.9 590 594.9
39008 589.4 589.4 594 595.25
39009 598.8 598.8 597.25 589.75
39010 591.4 591.4 596.6 598
39013 581.3 581.3 582.75 588.5
39014 583.6 583.6 575.6 578.4
39015 590.9 590.9 580.75 578.4
39016 595.8 595.8 596.25 591.8
39017 599.3 599.3 596.25 593.75
39018 594.75 594.75
39020 604 604 608.5 604.75
39021 606.1 606.1 603.75 600.9
39022 617.6 617.6 614.1 611.25
39023 623.1 623.1 620.75 615.75
39024 627.5 627.5 622.75 625.65
39026 625.85 625.85
39027 622.6 622.6 626.1 625.75
39028 624.4 624.4 625.75 625.75
39029 615.4 615.4 623.2 625.5
39030 633.2 633.2 625.25 618
39031 628.2 628.2 629.3 632.25
39032 628 628
39034 625.6 625.6 623.5 628.5
39035 620.4 620.4 627 623.4
39036 622.1 622.1 617.75 620.25
39037 618.2 618.2 624.75 624.5
39038 621.5 621.5 620.5 618.25
39039 621 621
39040 621.4 621.4
39041 622.2 622.2 625.5 624
39042 626.5 626.5 624.5 625
39043 629.7 629.7 631.8 627.75
39044 630.75 630.75 630.25 630.7
39045 637.7 637.7 639.5 636
39048 640.8 640.8 638.75 637.5
39049 639.5 639.5 637 637.75
39050 636.1 636.1 637.5 638.25
39051 647.8 647.8 646.7 638.4
39052 645.3 645.3 648.75 644.4
39053 645.2 645.2
39054 645.2 645.2
39055 645.4 645.4 646 644.8
39056 643.2 643.2 645.9 643
39057 630.8 630.8 636 636.75
39058 631.8 631.8 627.75 630.5
39059 624.4 624.4 637.4 630.9
39060 624.4 624.4
39062 629.7 629.7 626.75 625.5
39063 629.3 629.3 628 629.5
39064 624.6 624.6 629