Date Open High Low Close Volume Adj Close

8/5/2010 1019.95 1023.7 1005.05 1008 4184900 1008

8/4/2010 1028 1031 1012.55 1015.85 4187200 1015.85
8/3/2010 1019.15 1030.9 1014 1027.65 4595400 1027.65
8/2/2010 1016 1021.8 1011.4 1016.65 2897700 1016.65
7/30/2010 1014.95 1020.35 1007.25 1009 4398400 1009
7/29/2010 1028.5 1028.5 1008 1013.2 10579100 1013.2
7/28/2010 1063 1073.65 1018 1020.25 12098200 1020.25
7/27/2010 1058.85 1061.15 1051.1 1053 2773400 1053
7/26/2010 1063.5 1067.4 1050.25 1052.05 2083200 1052.05
7/23/2010 1063.95 1070.9 1056.8 1059 3152100 1059
7/22/2010 1058.4 1060.85 1047.6 1058.9 3629800 1058.9
7/21/2010 1058.9 1063 1055.65 1057.7 2245700 1057.7
7/20/2010 1057 1065.9 1049.1 1049.5 1564600 1049.5
7/19/2010 1058.1 1065.9 1053.8 1055.7 2242000 1055.7
7/16/2010 1071.05 1074 1060 1063.5 2006800 1063.5
7/15/2010 1071.95 1080.9 1068.1 1072 3172100 1072
7/14/2010 1080 1094.45 1067.25 1068.2 3650500 1068.2
7/13/2010 1057.25 1077.75 1057.25 1074.7 3438600 1074.7
7/12/2010 1060 1067.95 1052.05 1056.85 2871800 1056.85
7/9/2010 1063.95 1066 1053.55 1056.2 2965800 1056.2
7/8/2010 1060 1069.55 1055.25 1056.9 2737900 1056.9
7/7/2010 1074 1074.8 1051 1052.5 3140400 1052.5
7/6/2010 1065.5 1081.9 1065.5 1070 2115500 1070
7/5/2010 1070 1073.15 1062.7 1068.3 1462800 1068.3
7/2/2010 1076 1083.95 1065.3 1067.45 2502700 1067.45
7/1/2010 1084 1086.35 1066.5 1076 3042600 1076
6/30/2010 1060 1093.95 1057.5 1089.15 6088900 1089.15
6/29/2010 1091 1091 1064.2 1068.2 3249000 1068.2
6/28/2010 1074 1092 1065.15 1089 7194100 1089
6/25/2010 1050 1068 1043 1066.5 4646000 1066.5
6/24/2010 1059 1065.8 1047.3 1051.1 4298500 1051.1
6/23/2010 1059.7 1067.5 1054 1058.15 2665000 1058.15
6/22/2010 1063 1074.8 1056.95 1063.55 2950700 1063.55
6/21/2010 1061 1071.7 1061 1064.9 2695600 1064.9
6/18/2010 1080.2 1089.8 1050.55 1051.2 8749600 1051.2
6/17/2010 1063.3 1077 1058.3 1072.15 4811100 1072.15
6/16/2010 1070 1072.65 1055.1 1057.05 2704800 1057.05
6/15/2010 1065.2 1069.9 1050.1 1064.5 4341400 1064.5
6/14/2010 1054.9 1070 1049.1 1063.35 3632800 1063.35
6/11/2010 1025 1050.85 1021 1045.05 5327600 1045.05
6/10/2010 1010 1017.45 1007.15 1015.65 3191600 1015.65
6/9/2010 1000.2 1015 1000 1008 3484100 1008
6/8/2010 1009.7 1012.7 995.1 996.25 3480500 996.25
6/7/2010 1015 1015 1000 1008.2 3086600 1008.2
 6/4/2010 1031 1036 1022.45 1030.7 3220200 1030.7
6/3/2010 1019.9 1038 1019.9 1029.2 3910300 1029.2
6/2/2010 1015 1021 1003.35 1010.9 4509500 1010.9
6/1/2010 1043.3 1045 1004.1 1010.5 4449600 1010.5
5/31/2010 1030.15 1048.5 1028.75 1046.5 3782700 1046.5
5/28/2010 1029.95 1039 1014.5 1035.05 4008200 1035.05
5/27/2010 1011 1027.7 1001.6 1024.55 6264300 1024.55
5/26/2010 994.9 1010 991 1007.2 3137600 1007.2
5/25/2010 1025 1025 982.75 986.4 5770700 986.4
5/24/2010 1018 1048.95 1016.45 1021.05 5652000 1021.05
5/21/2010 989.9 999.85 976.1 995.65 4381300 995.65
5/20/2010 1001 1013 993.75 999.95 4246400 999.95
5/19/2010 1017 1017.75 995.1 997.3 5965400 997.3
5/18/2010 1020 1033.45 1007.8 1021.5 3530500 1021.5
5/17/2010 1034.7 1034.7 1009 1014.3 4711500 1014.3
5/14/2010 1067.7 1071 1035 1037 4151400 1037
5/13/2010 1062 1093.4 1062 1073 2731000 1073
5/12/2010 1076.05 1089.45 1064.05 1080.5 3496000 1080.5
5/11/2010 1089 1089 1063.35 1066.35 6017500 1066.35
5/10/2010 1051 1082 1040 1080.8 8697700 1080.8
5/7/2010 976 1060 976 1040 16472500 1040
5/6/2010 1019.8 1023.3 1004 1007 5454700 1007
5/5/2010 1010 1023.55 1003.3 1021.5 3423300 1021.5
5/4/2010 1024.2 1039 1013.5 1019.2 3965600 1019.2
5/3/2010 1026 1032.6 1018.1 1023.95 2865300 1023.95
4/30/2010 1040 1047.2 1030 1031.55 3616400 1031.55
4/29/2010 1024 1039.9 1019.15 1036.4 5359600 1036.4
4/28/2010 1053.95 1053.95 1012 1018.6 9168500 1018.6
4/27/2010 1063 1068 1055 1061 3193300 1061
4/26/2010 1080 1097.8 1063.5 1068.75 3806400 1068.75
4/23/2010 1080 1096 1080 1088 5311100 1088
4/22/2010 1050.5 1093.9 1050.05 1075.85 5851300 1075.85
4/21/2010 1070 1073.7 1048.15 1055.7 4385900 1055.7
4/20/2010 1069.85 1079.75 1054.35 1068 3828400 1068
4/19/2010 1079.8 1079.8 1051 1060.85 3746200 1060.85
4/16/2010 1086.1 1095 1071.15 1084.6 4158700 1084.6
4/15/2010 1125 1134.9 1087.05 1092.2 5551500 1092.2
4/13/2010 1128 1134 1111.3 1120.45 3193600 1120.45
4/12/2010 1145 1145 1122.65 1127.15 2902900 1127.15
4/9/2010 1108.2 1131 1108.2 1125 3846200 1125
4/8/2010 1133 1136.5 1101.5 1105 3365500 1105
4/7/2010 1125 1149.7 1123.1 1132 4621600 1132
4/6/2010 1128 1133 1120.2 1122.9 2853100 1122.9
4/5/2010 1096.5 1129.65 1096.5 1127.9 4551700 1127.9
4/1/2010 1078 1098.5 1077 1089.8 2861800 1089.8
3/31/2010 1092.9 1095 1071.3 1074.5 4948300 1074.5
3/30/2010 1096 1105.7 1083 1085 4329000 1085
3/29/2010 1103.7 1109.95 1091 1094.3 4628700 1094.3
3/26/2010 1097 1111 1095.15 1096.8 4131700 1096.8
3/25/2010 1096 1097 1077.4 1090.2 5250000 1090.2
3/23/2010 1077.95 1093.95 1076.95 1091.35 4572900 1091.35
3/22/2010 1062 1099 1062 1072.25 4678700 1072.25
3/19/2010 1078.8 1096.5 1070.15 1092.7 4511700 1092.7
3/18/2010 1074 1081.6 1064.1 1076.5 3495500 1076.5
3/17/2010 1074.8 1082.5 1065.8 1068.5 4937200 1068.5
3/16/2010 1032 1071.8 1029 1070 7771500 1070
3/15/2010 1022 1031.95 1013.1 1029.6 4144600 1029.6
3/12/2010 1015 1033 1014 1022 5105000 1022
3/11/2010 1010 1020 1007 1019 3333600 1019
3/10/2010 995 1018.9 989.3 1010 5670500 1010
3/9/2010 1006.5 1011.8 988.05 988.25 3990900 988.25
3/8/2010 1021.2 1027 1002 1005 2729500 1005
3/5/2010 1022 1026 1005.1 1010.05 2691400 1010.05
3/4/2010 1040 1040 1008 1013 4750200 1013
3/3/2010 988 1028 988 1024 6085700 1024
3/2/2010 985 999 979.4 986.6 4162600 986.6
2/26/2010 969 995 966.25 979.3 5161200 979.3
2/25/2010 980.1 985 959.15 968.2 4332500 968.2
2/24/2010 970 985.7 966.65 978.3 2854400 978.3
2/23/2010 974 983 970 976.95 2966300 976.95
2/22/2010 995.3 1000 970 971 2901100 971
2/19/2010 995 995 977.15 984 4058300 984
2/18/2010 1030 1038.35 995 998 4533700 998
2/17/2010 1025 1037.8 1022.05 1031 3572700 1031
2/16/2010 1010.1 1021 1005 1020 2301400 1020
2/15/2010 1027 1027 1007.6 1009 3085500 1009
2/11/2010 989.25 1019.8 988.5 1018.8 5360200 1018.8
2/3/2010 1085.9 1085.9 1085.9 1085.9 0 1085.9
1/19/2010 1100 1106.05 1082.65 1085.9 2986300 1085.9
1/18/2010 1107 1116.45 1091.95 1099 3239500 1099
1/15/2010 1125.8 1138.9 1105.05 1107.9 4289700 1107.9
1/14/2010 1086 1124.8 1086 1121.05 5610700 1121.05
1/13/2010 1088 1092 1068.6 1088 3511000 1088
1/12/2010 1095 1137.3 1077 1079.1 7495300 1079.1
1/11/2010 1134.7 1149.7 1050 1083.5 43122100 1083.5
1/8/2010 1108 1113.8 1096 1103.9 3453900 1103.9
1/7/2010 1088 1115 1078 1101.9 5988400 1101.9
1/6/2010 1079.9 1094.5 1070.65 1087 5415500 1087
1/5/2010 1149.9 1149.9 1065.4 1068.7 4890000 1068.7
1/4/2010 1091.1 1091.1 1021.85 1077.3 17520000 1077.3
12/31/2009 1084 1096 1081.35 1093.35 4009800 1093.35
12/30/2009 1079.8 1085 1069.5 1076 2121200 1076
12/29/2009 1079 1089 1070 1080 2782300 1080
12/24/2009 1075 1083.8 1058.35 1072.8 3691000 1072.8
12/23/2009 1025 1067.9 1021.4 1066 4903800 1066
12/22/2009 1018.2 1028.8 1011.3 1019 3186200 1019
12/21/2009 1001 1030.8 990 1013.5 5621800 1013.5
12/18/2009 1035 1035 1005 1006.25 5025300 1006.25
12/17/2009 1054.8 1054.8 1030 1032.7 3245000 1032.7
12/16/2009 1049.9 1055 1038.1 1052 3376800 1052
12/15/2009 1068 1074 1048 1049 3354100 1049
12/14/2009 1068 1084 1063 1067 3182600 1067
12/11/2009 1080 1088 1064.5 1072 3531600 1072
12/10/2009 1073.7 1082 1062 1068.05 2958900 1068.05
12/9/2009 1070 1078 1062.15 1072.3 2555500 1072.3
12/8/2009 1060 1084.45 1055.15 1081.05 4670900 1081.05
12/7/2009 1088 1094.1 1050 1053.7 4725200 1053.7
12/4/2009 1091 1107 1080.3 1090.3 3191800 1090.3
12/3/2009 1104.9 1120 1092.1 1092.2 3980800 1092.2
12/2/2009 1105.25 1118.65 1091.2 1096 4727300 1096
12/1/2009 1075 1100 1067.2 1099.5 2859800 1099.5
11/30/2009 1062.5 1078.9 1054 1058 4130800 1058
11/27/2009 1050 1058 1011 1055.25 5821900 1055.25
11/26/2009 1111 1111 1053.3 1060 5079300 1060
11/25/2009 2185.75 2225.9 2169.9 2195.8 4152800 2195.8
11/24/2009 2192 2205 2168.1 2176.5 3472500 2176.5
11/23/2009 2160 2207.75 2133.05 2193.2 5528200 2193.2
11/20/2009 2080 2134.95 2065 2133 3088500 2133
11/19/2009 2098.75 2109.9 2072.9 2083 2313300 2083
11/18/2009 2162 2162 2094.1 2101 3907500 2101
11/17/2009 2160 2161.7 2107 2123 3005600 2123
11/16/2009 2149 2161.9 2131.65 2150 2067200 2150
11/13/2009 2090 2129 2084.1 2119 2557800 2119
11/12/2009 2125 2146 2084 2098 3808900 2098
11/11/2009 2068 2130.4 2035.65 2124.05 4183500 2124.05
11/10/2009 2040 2102.45 2005 2057.1 6326300 2057.1
11/9/2009 1975 2032 1961.6 2025.05 3278100 2025.05
11/6/2009 1930 1974.9 1930 1958 3498000 1958
11/5/2009 1909.15 1948 1851 1947.5 3438700 1947.5
11/4/2009 1850 1928 1832.7 1923.5 4567600 1923.5
11/3/2009 1920.05 1924.8 1802.25 1811.3 4898200 1811.3
10/30/2009 2001.05 2035 1922 1927 4981200 1927
10/29/2009 2001 2043.9 1980.4 1986 3530100 1986
10/28/2009 1985.05 2043.35 1985.05 2036.2 2949900 2036.2
10/27/2009 2002 2010 1975 1985 3535500 1985
10/26/2009 2050 2068 2004 2016 3170000 2016
10/23/2009 2146.2 2154.3 2037.6 2051.25 5039700 2051.25
10/22/2009 2182 2182 2121 2128.4 2310600 2128.4
10/21/2009 2179 2209 2168.65 2179 2549400 2179
10/20/2009 2245 2283.3 2177.85 2182 3161500 2182
10/16/2009 2170 2226 2161 2224.85 3357800 2224.85
10/15/2009 2199 2221.8 2165 2170.6 3250700 2157.6
10/14/2009 2175 2197.5 2152.65 2182.45 3335800 2169.38
10/12/2009 2120 2186 2120 2162 4490600 2149.05
10/9/2009 2128.65 2131.6 2090 2097 3162200 2084.44
10/8/2009 2200 2235.5 2100 2102.5 7026800 2089.91
10/7/2009 2149.5 2158 2084.1 2097 3100000 2084.44
10/6/2009 2159.95 2159.95 2102 2128.5 3669400 2115.75
10/5/2009 2159.9 2172 2121.3 2135 2961500 2122.21
10/1/2009 2199.9 2199.9 2154 2178 3010700 2164.96
9/30/2009 2184 2212.9 2165 2199 4222600 2185.83
9/29/2009 2145.5 2181.6 2140 2167.5 4600700 2154.52
9/25/2009 2084.4 2147.9 2075.1 2128 3566300 2115.26
9/24/2009 2090 2130 2058 2097.25 4761800 2084.69
9/23/2009 2097 2125 2090 2100 2784700 2087.42
9/22/2009 2128.7 2139.7 2088.1 2092.5 2629900 2079.97
9/21/2009 2099.7 2099.7 2099.7 2099.7 0 2087.12
9/18/2009 2080 2113 2075.1 2099.7 2938800 2087.12
9/17/2009 2185 2200 2071 2074.7 16579400 2062.27
9/16/2009 2196 2218.7 2163.6 2183 2215200 2169.93
9/15/2009 2142 2184 2142 2179.4 2157000 2166.35
9/14/2009 2135 2159.1 2111.5 2145 2176900 2132.15
9/11/2009 2165 2171.3 2105 2147 3585400 2134.14
9/10/2009 2190.05 2239.9 2132.6 2140.5 4076700 2127.68
9/9/2009 2075 2174.5 2062 2172.8 6009200 2159.79
9/8/2009 2015 2094.4 2005.35 2074.5 5949900 2062.08
9/7/2009 1985 2008.95 1976.5 1999.6 2580500 1987.62
9/4/2009 1938 1994 1935 1979.7 2898600 1967.84
9/3/2009 1980 1987.2 1923.3 1927.75 3022600 1916.2
9/2/2009 1969 1997.9 1960 1967 2725700 1955.22
9/1/2009 2024.8 2042 1965.4 1983.25 2598200 1971.37
8/31/2009 2064 2064 1995 1998.7 3604800 1986.73
8/28/2009 2050 2080 2025.55 2068 2500400 2055.61
8/27/2009 2034 2059 2020 2049.65 2934500 2037.37
8/26/2009 2026.05 2046.7 2011.25 2037.5 2513600 2025.3
8/25/2009 1965.2 2033 1955.55 2026 3250100 2013.87
8/24/2009 1960 1980.9 1948.6 1970 2530500 1958.2
8/21/2009 1928 1928 1928 1928 0 1916.45
8/20/2009 1928 1928 1928 1928 0 1916.45
8/19/2009 1928 1928 1928 1928 0 1916.45
8/18/2009 1928 1928 1928 1928 0 1916.45
8/17/2009 2009 2010 1925 1928 3433300 1916.45
8/14/2009 2027 2064 2007 2029 3344400 2016.85
8/13/2009 2025 2044.1 1997 2028 3031400 2015.85
8/12/2009 1974.95 2000 1943.3 1990 3424000 1978.08
8/11/2009 1993 2048.05 1979 1994.95 3140000 1983
8/10/2009 2030.45 2034.75 1973 1980 3013100 1968.14
8/7/2009 2036.5 2064 1990.2 1990.3 3999900 1978.38
8/6/2009 2043.65 2125 2026.35 2047.35 4917000 2035.09
8/5/2009 2035 2084 2031.6 2073.9 3804700 2061.48
8/4/2009 2033 2053 2002.5 2035.9 3837300 2023.71
8/3/2009 1968.9 2031 1958.1 2029.15 2737800 2017
7/31/2009 1915 1974.9 1911.25 1974 3491900 1962.18
7/30/2009 1920 1925.4 1889 1900.7 3079300 1889.32
7/29/2009 1900 1938 1871 1925.5 4766500 1913.97
7/28/2009 1947 1959.7 1885.6 1902.4 5756200 1891.01
7/27/2009 1950 1995 1906.65 1939 6017600 1927.39
7/24/2009 2050 2067.4 1986.1 2020 4238500 2007.9
7/23/2009 1990 2053.8 1987 2047 2965200 2034.74
7/22/2009 2025 2057.6 1962.6 1972.1 3145100 1960.29
7/21/2009 2088.7 2088.7 2007.35 2015.2 3083400 2003.13
7/20/2009 1960 2039 1950 2032 4118400 2019.83
7/17/2009 1945.1 1966 1925.3 1940 3305000 1928.38
7/16/2009 1901 1968.4 1880 1935.5 5526800 1923.91
7/15/2009 1850 1890 1806.55 1889.9 3173900 1878.58
7/14/2009 1774 1825 1766 1823.25 3699000 1812.33
7/13/2009 1749.7 1768.5 1717.1 1746.7 4149400 1736.24
7/10/2009 1853 1866.95 1745 1754.4 4201200 1743.89
7/9/2009 1835 1874.9 1830.1 1846 3688000 1834.94
7/8/2009 1855.45 1890 1797.3 1831.1 5771100 1820.13
7/7/2009 1901 1913 1825.2 1857 5835300 1845.88
7/6/2009 2048 2052 1861.05 1882 5923400 1870.73
7/3/2009 2000 2035.1 1980 2028 4332600 2015.85
7/2/2009 2183 2183 1995.35 2004.3 3850000 1992.3
7/1/2009 2029.9 2085 1988 2054.8 3718000 2042.49
6/30/2009 2100 2109.3 2010.6 2029 2981200 2016.85
6/29/2009 2026 2112.9 2004.75 2078 3726300 2065.55
6/26/2009 1966.15 2037 1962.95 2024.7 3979000 2012.57
6/25/2009 2001.2 2024 1942.45 1972 5335800 1960.19
6/24/2009 2025 2035.75 1972.05 1993.4 4710200 1981.46
6/23/2009 1900 2033.7 1900 2001.1 5946400 1989.12
6/22/2009 2047.7 2050 1932.55 1935 4621100 1923.41
6/19/2009 2045 2062.45 1977.1 2033 4851500 2020.82
6/18/2009 2058 2072.5 1990.1 2034.25 6207400 2022.07
6/17/2009 2125.8 2178 2036.35 2048.35 4919800 2036.08
6/16/2009 2150 2184.9 2126.6 2133.75 5128200 2120.97
6/15/2009 2359.7 2359.7 2165.3 2175 7140900 2161.97
6/12/2009 2310 2379 2305.25 2348 4916700 2333.94
6/11/2009 2320 2325 2282.5 2288.05 2541400 2274.35
6/10/2009 2291 2339.9 2286.15 2314.2 3965200 2300.34
6/9/2009 2188 2291 2175 2290 4153900 2276.28
6/8/2009 2207 2261.8 2176 2178.95 3778000 2165.9
6/5/2009 2275 2281 2190 2206.7 4677600 2193.48
6/4/2009 2224.8 2268.85 2160 2258.05 3860200 2244.53
6/3/2009 2261.3 2307.5 2225.5 2232.2 3438100 2218.83
6/2/2009 2300.1 2308.45 2224.05 2280.35 3299100 2266.69
6/1/2009 2330 2330 2256.15 2280.3 2977300 2266.64
5/29/2009 2244.8 2307.7 2213 2258 6396600 2244.48
5/28/2009 2180 2246 2180 2210 4498000 2196.76
5/27/2009 2172 2205 2152.45 2200 5225000 2186.82
5/26/2009 2180.1 2209 2130.5 2139.7 2484000 2126.89
5/25/2009 2200 2215 2154 2187 3104000 2173.9
5/22/2009 2099.8 2207.2 2091 2180 4446300 2166.94
5/21/2009 2145 2177 2102.55 2111.25 3977300 2098.61
5/20/2009 2200 2252.7 2136.2 2143.05 6746900 2130.22
5/19/2009 2450 2500 2200 2217.7 10473800 2204.42
5/18/2009 2147 2535 2101.25 2367.55 52800 2353.37
5/15/2009 1915 1960 1911.65 1959.55 3153500 1947.81
5/14/2009 1902.25 1927.5 1880.2 1911.6 4047000 1900.15
5/13/2009 1972.25 1975 1906 1930.75 5226600 1919.19
5/12/2009 1849.95 1975.4 1843 1971.5 4585500 1959.69
5/11/2009 1919 1928 1850.1 1859 3757600 1847.87
5/8/2009 1920 1932 1875 1896 3985300 1884.64
5/7/2009 1850 1924.9 1850 1915 3674100 1903.53
5/6/2009 1889 1938.1 1860 1879.05 4881900 1867.8
5/5/2009 1885 1894.7 1836 1875.25 4878400 1864.02
5/4/2009 1851 1895 1840.3 1875 4285500 1863.77
5/1/2009 1810.2 1810.2 1810.2 1810.2 0 1799.36
4/30/2009 1810.2 1810.2 1810.2 1810.2 0 1799.36
4/29/2009 1751 1820 1745.85 1810.2 4271400 1799.36
4/28/2009 1781 1792 1731 1735 4024200 1724.61
4/27/2009 1791 1807 1761 1784 4197600 1773.32
4/24/2009 1750 1802 1727 1800 5475100 1789.22
4/23/2009 1717 1774.9 1696 1770.5 4239000 1759.9
4/22/2009 1720 1733 1691 1717.6 4423500 1707.31
4/21/2009 1695 1733.65 1684.7 1712 5002600 1701.75
4/20/2009 1720 1754.7 1688.3 1719.2 4930200 1708.9
4/17/2009 1750.1 1780.65 1702.35 1726 6420200 1715.66
4/16/2009 1811.1 1840 1718.35 1727 6619700 1716.66
4/15/2009 1750 1839.7 1733.15 1836.95 6047200 1825.95
4/14/2009 1761.85 1761.85 1761.85 1761.85 0 1751.3
4/13/2009 1759.95 1789 1723 1761.85 3804800 1751.3
4/10/2009 1733.3 1733.3 1733.3 1733.3 0 1722.92
4/9/2009 1750 1767.85 1705.25 1733.3 5193700 1722.92
4/8/2009 1639.95 1739 1605 1729.35 9194900 1718.99
4/7/2009 1674.85 1674.85 1674.85 1674.85 0 1664.82
4/6/2009 1700 1742.3 1645.6 1674.85 5259000 1664.82
4/3/2009 1670 1670 1670 1670 0 1660
4/2/2009 1610 1680 1602.25 1670 5489100 1660
4/1/2009 1523 1594 1497.35 1589.4 4777800 1579.88
3/31/2009 1535 1551.95 1515 1522.1 5714400 1512.98
3/30/2009 1521.1 1535 1495 1534.9 6871000 1525.71
3/27/2009 1554 1583.4 1535 1541.1 6744600 1531.87
3/26/2009 1549.7 1579 1523 1545 8215500 1535.75
3/25/2009 1450 1549 1450 1547 9567600 1537.73
3/24/2009 1450.05 1475 1440 1444.75 6896700 1436.1
3/23/2009 1354 1450 1354 1440.25 4971500 1431.62
3/20/2009 1339 1359.9 1322 1339.5 5105900 1331.48
3/19/2009 1338 1353.85 1320.1 1345 4341100 1336.94
3/18/2009 1315.1 1362 1315.1 1333 4368700 1325.02
3/17/2009 1330 1343 1293.15 1300.4 4755400 1292.61
3/16/2009 1284.25 1334 1271 1329.95 4526800 1321.98
3/13/2009 1229.9 1293.8 1226 1292.65 4113500 1284.91
3/12/2009 1181 1214.6 1158 1199.6 4864900 1192.42
3/11/2009 1165 1165 1165 1165 0 1158.02
3/10/2009 1165 1165 1165 1165 0 1158.02
3/9/2009 1161 1168 1138.15 1165 3346800 1158.02
3/6/2009 1130 1177 1115.3 1176 4562900 1168.96
3/5/2009 1208 1220 1142.25 1145 7117400 1138.14
3/4/2009 1155.35 1217.7 1155.35 1211 5976700 1203.75
3/3/2009 1230 1251.95 1175 1183 5237000 1175.91
3/2/2009 1228.7 1263.7 1215 1218.25 4937900 1210.95
2/27/2009 1289.4 1293 1246.55 1255.5 4810100 1247.98
2/26/2009 1258 1297 1251.3 1294.3 3839500 1286.55
2/25/2009 1265 1286 1262.55 1264.9 2954900 1257.32
2/24/2009 1235 1263.6 1201.35 1253 4570100 1245.5
2/23/2009 1256.2 1256.2 1256.2 1256.2 0 1248.68
2/20/2009 1256.05 1283 1241.55 1256.2 3677500 1248.68
2/19/2009 1290 1309 1282.1 1293.3 3004300 1285.55
2/18/2009 1267 1317.8 1240 1291 4574100 1283.27
2/17/2009 1301.15 1307 1258.2 1274.1 3828700 1266.47
2/16/2009 1384.45 1397.05 1311.1 1318.5 4594100 1310.6
2/13/2009 1367 1404 1361 1389.7 2904600 1381.38
2/12/2009 1378.7 1378.7 1345.3 1347.7 3144500 1339.63
2/11/2009 1365 1389.3 1361 1388.8 4205200 1380.48
 2/10/2009 1388.9 1414.1 1372.35 1402 6796700 1393.6
2/9/2009 1355 1399 1341 1391.5 4437700 1383.17
2/6/2009 1300 1350 1295.6 1345 4341000 1336.94
2/5/2009 1329 1329 1271.15 1290.35 4106500 1282.62
2/4/2009 1315 1337.5 1295.1 1299 3966700 1291.22
2/3/2009 1290 1334.7 1273.05 1302.55 6910800 1294.75
2/2/2009 1290 1352.8 1273.55 1276.2 5365400 1268.56
1/30/2009 1238 1330.8 1238 1329.8 5559300 1321.84
1/29/2009 1285 1295 1241.25 1260 6343300 1252.45
1/28/2009 1248 1290 1226.4 1286 4592800 1278.3
1/27/2009 1186 1233.45 1170 1231.2 4483300 1223.83
1/26/2009 1163.6 1163.6 1163.6 1163.6 0 1156.63
1/23/2009 1198 1335 1120 1163.6 8108600 1156.63
1/22/2009 1149.9 1154.85 1107.1 1131.45 6995000 1124.67
1/21/2009 1160 1182.9 1110 1117 4967300 1110.31
1/20/2009 1216.8 1216.8 1168 1182 4647100 1174.92
1/19/2009 1224.6 1249.95 1208 1222 4245700 1214.68
1/16/2009 1151 1231 1139.9 1221.1 6661800 1213.79
1/15/2009 1141.8 1159.95 1107.5 1146.1 6273700 1139.24
1/14/2009 1091.1 1218 1091.1 1199.5 6550300 1192.32
1/13/2009 1094.7 1146 1065 1083.35 6580200 1076.86
1/12/2009 1139.7 1145 1085 1097 7364500 1090.43
1/9/2009 1210 1210 1093.65 1145 9488100 1138.14
1/8/2009 1198.7 1198.7 1198.7 1198.7 0 1191.52
1/7/2009 1369 1386 1175 1198.7 8500500 1191.52
1/6/2009 1360 1390 1331.25 1383 6029600 1374.72
1/5/2009 1299 1377 1295.1 1372.5 5506900 1364.28
1/2/2009 1259.7 1299.9 1252 1292.05 4961800 1284.31
1/1/2009 1240 1263 1235.1 1250.05 2856300 1242.56
12/31/2008 1254 1265.7 1216 1232.55 4931300 1225.17
12/30/2008 1260.05 1273 1228.15 1238.1 4507200 1230.68
12/29/2008 1200 1251.95 1188 1249.95 5854100 1242.46
12/26/2008 1250 1275 1204 1216 3172500 1208.72
12/25/2008 1247 1247 1247 1247 0 1239.53
12/24/2008 1251 1257 1230.15 1247 4105700 1239.53
12/23/2008 1281 1281 1246.4 1262.3 3848900 1254.74
12/22/2008 1305 1352.4 1279 1281 4876200 1273.33
12/19/2008 1360.25 1377.5 1322.5 1348.4 8237000 1340.32
12/18/2008 1340 1372 1282.55 1353 10705800 1344.9
12/17/2008 1390 1407 1330.1 1339.7 8838400 1331.68
12/16/2008 1350 1396.8 1325.65 1383 7748400 1374.72
12/15/2008 1349 1359 1272.2 1354 9859300 1345.89
12/12/2008 1240 1324 1206.25 1310.2 9928500 1302.35
12/11/2008 1250 1297.7 1193.3 1291.15 9088000 1283.42
12/10/2008 1148.7 1234 1137 1223 7518900 1215.68
 12/9/2008 1117.25 1117.25 1117.25 1117.25 0 1110.56
12/8/2008 1152.2 1174.7 1107 1117.25 6965800 1110.56
12/5/2008 1175 1182 1103 1120.05 6679600 1113.34
12/4/2008 1084 1170 1050.1 1159.9 9266400 1152.95
12/3/2008 1100.55 1114 1050 1062 6566700 1055.64
12/2/2008 1070 1083.7 1025 1077 7197500 1070.55
12/1/2008 1125.3 1180 1098.15 1108 6362800 1101.36
11/28/2008 1120 1169.7 1091 1135 7291500 1128.2
11/27/2008 1134 1134 1134 1134 0 1127.21
11/26/2008 1066.65 1147 1066.65 1134 8489000 1127.21
11/25/2008 1170 1188.8 1051 1052 7571700 1045.7
11/24/2008 1176.55 1176.55 1075 1136 7481300 1129.2
11/21/2008 1065 1156 1032.1 1154 8694100 1147.09
11/20/2008 1085 1099 1040 1063.25 7752600 1056.88
11/19/2008 1151.25 1221.85 1115 1120 10156500 1113.29
11/18/2008 1102.05 1152 1070.35 1150.05 7351400 1143.16
11/17/2008 1150 1169.9 1078.35 1140.3 7437900 1133.47
11/14/2008 1189.4 1195 1087.35 1150 11272900 1143.11
11/13/2008 1169 1169 1169 1169 0 1162
11/12/2008 1200 1206.6 1142.55 1169 8267100 1162
11/11/2008 1280.1 1290 1194.05 1213.1 6816000 1205.83
11/10/2008 1250.3 1308.75 1235 1302 4959000 1294.2
11/7/2008 1173 1239.8 1151.3 1223 7157400 1215.68
11/6/2008 1199.7 1233 1156.3 1173 9580700 1165.97
11/5/2008 1505.2 1505.2 1238.3 1248.35 11704900 1240.87
11/4/2008 1450 1464 1375.2 1456 6263400 1447.28
11/3/2008 1439 1455 1397.1 1453 7050500 1444.3
10/31/2008 1264.95 1394.95 1235.35 1365 10466900 1356.82
10/30/2008 1215 1215 1215 1215 0 1207.72
10/29/2008 1200 1217.9 1149 1215 7771600 1207.72
10/28/2008 1170 1170 1120 1155.3 1550300 1148.38
10/27/2008 1027.15 1090 930 1085 9895800 1078.5
10/24/2008 1200 1209.8 990 1011 9257400 1004.94
10/23/2008 1271 1296.9 1195.4 1226 7147600 1218.66
10/22/2008 1372.55 1373.55 1305.5 1307 4467200 1299.17
10/21/2008 1350 1425 1323.5 1403.7 6723600 1395.29
10/20/2008 1329.95 1380 1281 1321 7029800 1313.09
10/17/2008 1400 1440 1286.8 1290 7155700 1282.27
10/16/2008 1450 1465 1325 1386.2 10250000 1377.9
10/15/2008 1590.05 1599.7 1506.45 1509 5172700 1499.96
10/14/2008 1625 1668 1610 1610.1 4625800 1600.46
10/13/2008 1558 1594 1550.2 1573.8 4466900 1564.37
10/10/2008 1599.7 1599.7 1477 1536 8394500 1526.8
10/9/2008 1660.1 1660.1 1660.1 1660.1 0 1650.16
10/8/2008 1630 1665.9 1508.9 1660.1 7673100 1650.16
10/7/2008 1661.15 1712 1613.5 1690.55 6456300 1680.43
10/6/2008 1729 1749 1632.6 1647 6053100 1637.14
10/3/2008 1959 1959 1745.65 1753.1 10688400 1742.6
10/2/2008 1907.7 1907.7 1907.7 1907.7 0 1896.27
10/1/2008 1960 1963 1883.45 1907.7 3475900 1896.27
9/30/2008 1889.9 1985 1805.4 1945.1 6794600 1933.45
9/29/2008 1975 1980 1881 1944 6063700 1932.36
9/26/2008 2018 2035 1956.2 1959 3470400 1947.27
9/25/2008 2041.1 2059.7 1993 2030.8 4918800 2018.64
9/24/2008 1990.05 2064.95 1990.05 2054 5464100 2041.7
9/23/2008 2000 2096.4 2000 2003 5184800 1991
9/22/2008 2100 2110 2016.3 2029 5798800 2016.85
9/19/2008 1981 2071.95 1960 2054 5157000 2041.7
9/18/2008 1802 1948 1765 1939.95 8745900 1928.33
9/17/2008 1960 1960 1848.5 1865.15 4034300 1853.98
9/16/2008 1800 1935 1800 1930 4476400 1918.44
9/15/2008 1889.7 1900 1823.25 1880 5023900 1868.74
9/12/2008 2028.95 2040 1919.7 1920 6817900 1908.5
9/11/2008 2070 2070 1982.25 2000 5691900 1988.02
9/10/2008 2129.95 2134.7 2072 2081 3817800 2068.54
9/9/2008 2145 2159 2086.55 2132 1970500 2119.23
9/8/2008 2190 2190 2125 2130.4 2868500 2117.64
9/5/2008 2105 2105 2065 2085 3225000 2072.51
9/4/2008 2250 2250 2132 2156 2663300 2143.09
9/3/2008 2215 2215 2215 2215 0 2201.73
9/2/2008 2140 2225 2125 2215 2521400 2201.73
9/1/2008 2120 2165.45 2103 2146.7 2288900 2133.84
8/29/2008 2140 2147.9 2099 2125.3 2517400 2112.57
8/28/2008 2168 2168 2052.8 2085 4800100 2072.51
8/27/2008 2199.9 2199.9 2140 2145 3693200 2132.15
8/26/2008 2219 2219 2146.65 2185.1 3475800 2172.01
8/25/2008 2205.35 2285 2205.35 2223 1391200 2209.69
8/22/2008 2199.5 2259.9 2199.1 2240 2294600 2226.58
8/21/2008 2261.25 2261.25 2202.55 2207.05 1954600 2193.83
8/20/2008 2220 2260 2217.5 2257.65 2273600 2244.13
8/19/2008 2225 2234 2195.4 2226 2077000 2212.67
8/18/2008 2290 2290 2210.2 2224 2513400 2210.68
8/15/2008 2275 2275 2275 2275 0 2261.37
8/14/2008 2336 2345 2261.35 2275 2397600 2261.37
8/13/2008 2329.8 2376 2307.35 2338.75 3252500 2324.74
8/12/2008 2340 2374.5 2315.1 2353.3 3758100 2339.21
8/11/2008 2251.15 2336 2251.15 2331.3 2927000 2317.34
8/8/2008 2249.7 2284 2231.05 2245.8 3303300 2232.35
8/7/2008 2298 2316.9 2260.25 2270 2806500 2256.4
8/6/2008 2290 2349 2286.1 2297.5 4163900 2283.74
 8/5/2008 2256.65 2286 2205 2281 4797500 2267.34
8/4/2008 2349.8 2349.8 2232.6 2242 4096100 2228.57
8/1/2008 2170.05 2313 2153 2308.65 3774500 2294.82
7/31/2008 2214.8 2220 2155.25 2214 3253100 2200.74
7/30/2008 2138 2174 2100.05 2172.5 2096300 2159.49
7/29/2008 2139.8 2158.95 2075 2079.45 3553500 2067
7/28/2008 2150.05 2189 2106 2177.25 3383400 2164.21
7/25/2008 2338.45 2338.45 2135 2142.1 7129200 2129.27
7/24/2008 2259.9 2330 2259.9 2310.05 3331300 2296.21
7/23/2008 2170 2279 2170 2278.9 5049800 2265.25
7/22/2008 2125 2199 2125 2147.25 2853200 2134.39
7/21/2008 2149 2164.25 2093.05 2157.4 2975900 2144.48
7/18/2008 1990 2127 1990 2110.55 3849600 2097.91
7/17/2008 2038 2044.7 1965.1 2028.7 3088000 2016.55
7/16/2008 1990.15 2025 1920 1957.25 3876600 1945.53
7/15/2008 2005 2046.8 1968 1970 4765300 1958.2
7/14/2008 2000 2075 1990 2061 3713300 2048.66
7/11/2008 2054 2068.9 1992 2025.6 3350300 2013.47
7/10/2008 2076.9 2084.75 2031.6 2040 2878900 2027.78
7/9/2008 2000 2094.95 2000 2090.6 3520200 2078.08
7/8/2008 1998 2016.95 1930.3 1982 4810500 1970.13
7/7/2008 2090.05 2120 1997 2018.8 3720900 2006.71
7/4/2008 2070.05 2131.2 2050.05 2079.75 4070300 2067.29
7/3/2008 2130 2130 2025.6 2074 4915900 2061.58
7/2/2008 2039.7 2183 1990 2145 6945400 2132.15
7/1/2008 2110 2149 2026.35 2026.35 5926300 2014.21
6/30/2008 2180 2216.9 2078 2083 6026600 2070.52
6/27/2008 2176 2248 2135.25 2169 6517400 2156.01
6/26/2008 2145 2259.9 2136 2230 9536600 2216.64
6/25/2008 1956.25 2148 1956.25 2145 4179500 2132.15
6/24/2008 2045 2133 2015 2043.15 5989200 2030.91
6/23/2008 2080 2082.9 1982.35 2030.05 5456400 2017.89
6/20/2008 2260.05 2260.05 2075.3 2103 5356800 2090.4
6/19/2008 2258.85 2270.05 2230.25 2252.05 2036900 2238.56
6/18/2008 2350 2350 2280 2281.7 2881300 2268.03
6/17/2008 2280.05 2340 2260 2338.25 2493500 2324.25
6/16/2008 2350 2350 2262.2 2277.35 3163100 2263.71
6/13/2008 2287 2299.9 2235 2264.15 3499600 2250.59
6/12/2008 2250.05 2295 2156.35 2276.35 5237200 2262.72
6/11/2008 2280 2280 2210 2265 4785300 2251.43
6/10/2008 2250 2250 2145 2212 4559200 2198.75
6/9/2008 2182 2219.4 2111 2170 5229800 2157
6/6/2008 2299 2299 2212 2233.25 4965100 2219.87
6/5/2008 2350 2350 2175 2247 7716100 2233.54
6/4/2008 2409 2444 2285 2292 3894600 2278.27
 6/3/2008 2350 2424.9 2313 2410 3612000 2395.57
6/2/2008 2428 2440 2340 2340.35 2742500 2326.33
5/30/2008 2498.9 2498.9 2390.25 2401.1 3588700 2386.72
5/29/2008 2555.45 2555.45 2445 2467 4122900 2452.22
5/28/2008 2505 2535 2471 2516.55 2157300 2501.48
5/27/2008 2560 2589.8 2480 2485.05 1747800 2470.17
5/26/2008 2540 2554.85 2502.1 2525.9 2662100 2510.77
5/23/2008 2630 2640 2550 2550 2063400 2534.73
5/22/2008 2635 2650 2597 2630 2387200 2614.25
5/21/2008 2580 2675 2550.25 2669.65 3334800 2653.66
5/20/2008 2625 2635 2574 2600.25 1777600 2584.68
5/19/2008 2640 2640 2640 2640 0 2624.19
5/16/2008 2631 2648 2603 2640 1933700 2624.19
5/15/2008 2530.9 2632.7 2530.75 2620 2500500 2604.31
5/14/2008 2520 2555.05 2480.25 2527 2009800 2511.87
5/13/2008 2600 2600 2488 2500.1 2600800 2485.13
5/12/2008 2511.05 2564.1 2477.1 2555 2761100 2539.7
5/9/2008 2665.5 2673.65 2510 2534.3 3507600 2519.12
5/8/2008 2680 2686 2652.6 2665 1894200 2649.04
5/7/2008 2700 2700 2624 2689.05 2549300 2660.02
5/6/2008 2600 2682 2600 2645.25 2103000 2616.7
5/5/2008 2675.1 2709 2650 2670 2103800 2641.18
5/2/2008 3026 3026 2629 2679 2409500 2650.08
5/1/2008 2608 2608 2608 2608 0 2579.85
4/30/2008 2650 2675 2606.6 2608 2737500 2579.85
4/29/2008 2580 2675 2580 2661 2486500 2632.28
4/28/2008 2631 2645 2582.55 2590 2041900 2562.04
4/25/2008 2590 2634 2562 2626 3370500 2597.65
4/24/2008 2600 2600 2556.35 2570 3303900 2542.26
4/23/2008 2612 2632 2568 2574.8 3176200 2547.01
4/22/2008 2601 2675 2597.15 2600.85 2872700 2572.78
4/21/2008 2629.7 2680 2622.1 2645 2114300 2616.45
4/18/2008 2635.2 2635.2 2635.2 2635.2 0 2606.75
4/17/2008 2680.2 2718 2620.5 2635.2 2506800 2606.75
4/16/2008 2620.05 2666 2615.3 2649.9 3601900 2621.3
4/15/2008 2514.9 2637 2486.35 2620 4266800 2591.72
4/14/2008 2548.55 2548.55 2548.55 2548.55 0 2521.04
4/11/2008 2540 2567 2465.5 2548.55 4286700 2521.04
4/10/2008 2425 2519.4 2406 2465 3666600 2438.39
4/9/2008 2355 2431.8 2351.05 2425.5 2281900 2399.32
4/8/2008 2400 2422.85 2359.95 2371 2819700 2345.41
4/7/2008 2256.25 2429.7 2256.25 2405 2632800 2379.04
4/4/2008 2385 2414.9 2311.7 2320.1 2486200 2295.06
4/3/2008 2350 2418 2346 2392.6 1977700 2366.77
4/2/2008 2395 2452.8 2330 2340.9 3664600 2315.63
 4/1/2008 2299 2375 2243.5 2333 3063800 2307.82
3/31/2008 2305 2335 2250.1 2252.7 3096500 2228.38
3/28/2008 2334 2367.9 2231.65 2345 3944400 2319.69
3/27/2008 2290 2314 2244 2300.1 4148300 2275.27
3/26/2008 2334 2336.05 2270.55 2300 2331700 2275.17
3/25/2008 2215 2324.95 2215 2322 3115000 2296.93
3/24/2008 2160 2209.7 2125.4 2202 2985200 2178.23
3/21/2008 2150 2150 2150 2150 0 2126.79
3/20/2008 2150 2150 2150 2150 0 2126.79
3/19/2008 2250 2345 2145.15 2150 3399700 2126.79
3/18/2008 2249.8 2249.8 2120 2135 3965400 2111.95
3/17/2008 2261.1 2273 2155 2174 4709300 2150.53
3/14/2008 2250 2339.9 2230.3 2338.35 2736400 2313.11
3/13/2008 2290 2325 2201.6 2255.1 4050800 2230.76
3/12/2008 2418.8 2428.4 2360 2360 3195900 2334.52
3/11/2008 2250 2355 2204.4 2342 3666300 2316.72
3/10/2008 2210.9 2288.8 2122.35 2269.65 5243300 2245.15
3/7/2008 2278.7 2278.7 2166.25 2230 3323900 2205.93
3/6/2008 2314 2314 2314 2314 0 2289.02
3/5/2008 2240.1 2320 2227.1 2314 2937100 2289.02
3/4/2008 2320 2338 2210 2258 4554600 2233.63
3/3/2008 2399.8 2399.8 2289.55 2320 3028700 2294.96
2/29/2008 2552 2552 2410 2433.8 3336900 2407.53
2/28/2008 2580 2600 2516.7 2540 2821800 2512.58
2/27/2008 2605 2638 2570.05 2584.1 2665400 2556.21
2/26/2008 2564.9 2586 2532.1 2566.15 1461900 2538.45
2/25/2008 2495 2565 2410.05 2545.4 1853500 2517.92
2/22/2008 2442.3 2480 2415 2419 1982600 2392.89
2/21/2008 2510 2541 2461.4 2502 1607400 2474.99
2/20/2008 2500.2 2550 2462 2480.95 2207600 2454.17
2/19/2008 2590 2618 2530 2530 1608600 2502.69
2/18/2008 2600 2615 2538 2551.95 1304600 2524.4
2/15/2008 2504.9 2600 2466 2590.3 2152500 2562.34
2/14/2008 2450 2533 2450 2525 2879400 2497.74
2/13/2008 2370 2468.95 2350.05 2415.7 4747700 2389.62
2/12/2008 2281 2420 2257 2319 4073500 2293.97
2/11/2008 2414 2414 2235 2257 4760500 2232.64
2/8/2008 2435.1 2468 2390 2407.5 3160300 2381.51
2/7/2008 2520 2580 2407.1 2428 3133500 2401.79
2/6/2008 2559.9 2570 2501.3 2548 2201700 2520.5
2/5/2008 2600 2634 2566.3 2634 1731600 2605.57
2/4/2008 2536 2642 2536 2590 2950300 2562.04
2/1/2008 2490 2560.25 2420 2534.75 2109400 2507.39
1/31/2008 2472 2569.7 2371 2495 5649200 2468.07
1/30/2008 2545.2 2598 2453 2470 2497700 2443.34
 1/29/2008 2645 2645 2540.35 2569 1988500 2541.27
1/28/2008 2565 2594.7 2430 2567 3025400 2539.29
1/25/2008 2575 2625 2525 2612.45 2996400 2584.25
1/24/2008 2590 2645 2435 2490 4882400 2463.12
1/23/2008 2420 2825 2400 2560 7329300 2532.37
1/22/2008 2352.25 2488 2120 2360.7 8766200 2335.22
1/21/2008 2779.8 2779.8 2345.25 2558 8279500 2530.39
1/18/2008 2975 2975 2780 2800 5794400 2769.78
1/17/2008 3159 3159 2976.15 2977 4791200 2944.86
1/16/2008 3110 3145 3025 3121 5554600 3087.31
1/15/2008 3298 3298 3141.3 3156 3798600 3121.93
1/14/2008 3159 3240 3126 3223 2761300 3188.21
1/11/2008 3079.5 3140 3025 3140 5031300 3106.11
1/10/2008 3035 3097.5 3015 3025.05 4107100 2992.4
1/9/2008 3047.65 3070 3012.35 3034 2522200 3001.25
1/8/2008 3050.5 3084 3000 3055 4907800 3022.02
1/7/2008 2974.8 3030 2960 3020.6 3132900 2987.99
1/4/2008 2904 3019.8 2904 2980.1 4053100 2947.93
1/3/2008 2852 2930 2830.25 2904.1 3452000 2872.75
1/2/2008 2855 2884 2811.3 2863.5 3117400 2832.59
1/1/2008 2890 2899 2835.1 2853 1204600 2822.2
12/31/2007 2903.5 2930 2870 2887.5 1281300 2856.33
12/28/2007 2887 2930 2856.25 2905 1816800 2873.64
12/27/2007 2900 2926 2875.1 2893.8 3821900 2862.56
12/26/2007 2800 2914.7 2798 2892 3170000 2860.78
12/25/2007 2790 2790 2790 2790 0 2759.88
12/24/2007 2766 2799.95 2698 2790 2693200 2759.88
12/21/2007 2719 2719 2719 2719 0 2689.65
12/20/2007 2715 2784 2691.9 2719 2500600 2689.65
12/19/2007 2680.05 2784.9 2651.55 2711 3792800 2681.74
12/18/2007 2785 2800.1 2703.05 2739 4143300 2709.43
12/17/2007 2850.05 2888 2710 2775.1 3594500 2745.14
12/14/2007 2805 2900 2805 2900 3562100 2868.7
12/13/2007 2882 2926 2815 2815.3 3310200 2784.91
12/12/2007 2871 2910 2840 2874.5 3105700 2843.47
12/11/2007 2855 2898.95 2830 2880 3182700 2848.91
12/10/2007 2850 2868.8 2801.3 2816 1845700 2785.6
12/7/2007 2905 2905 2802.35 2851 3296900 2820.22
12/6/2007 2950 2988 2865.25 2875 2480100 2843.97
12/5/2007 2912.7 2920 2865 2905 1958000 2873.64
12/4/2007 2950 2965.6 2850.2 2865 2637200 2834.07
12/3/2007 2888.2 2942.9 2856 2936 2451900 2904.31
11/30/2007 2825 2883.3 2813.3 2846 3086700 2815.28
11/29/2007 2825 2848 2795.65 2820 4045500 2789.56
11/28/2007 2855 2874.8 2769 2781 2496100 2750.98
11/27/2007 2895 2895 2825 2831.2 2440900 2800.64
11/26/2007 2867.4 2904.95 2828.1 2878.15 3037100 2847.08
11/23/2007 2774 2833 2720.1 2830 2467100 2799.45
11/22/2007 2750 2769.7 2665 2755 3588600 2725.26
11/21/2007 2770 2797.9 2690 2720 4566600 2690.64
11/20/2007 2864.9 2864.9 2760 2800 3866200 2769.78
11/19/2007 2885.15 2906 2840.2 2842.15 1839700 2811.47
11/16/2007 2850 2928 2822 2871.05 2545200 2840.06
11/15/2007 2880 2910 2850 2867 2639300 2836.05
11/14/2007 2730 2899 2730 2890 6131500 2858.8
11/13/2007 2686 2723.8 2660 2693 4241700 2663.93
11/12/2007 2650 2704.7 2602 2670 4521700 2641.18
11/9/2007 2790 2790 2690 2690 681400 2660.96
11/8/2007 2750 2794.8 2652 2746.3 3639300 2716.65
11/7/2007 2755 2804 2700 2760 3482100 2730.21
11/6/2007 2698.7 2755 2651.25 2670.2 3027300 2641.38
11/5/2007 2713.3 2735 2633 2666 4453500 2637.22
11/2/2007 2577 2725 2577 2716 3867600 2686.68
11/1/2007 2820 2839 2650.05 2674 5986400 2645.14
10/31/2007 2768 2818.5 2754 2785 4153000 2754.94
10/30/2007 2839 2854.45 2740.3 2772 4374100 2742.08
10/29/2007 2765 2845 2735 2829.75 4509500 2799.2
10/26/2007 2650 2713.8 2605.3 2695.85 3942800 2666.75
10/25/2007 2605 2667.8 2592.2 2625 4181600 2596.66
10/24/2007 2640 2650.7 2556.6 2610.7 4302200 2582.52
10/23/2007 2470 2614 2455 2596.25 4880000 2568.22
10/22/2007 2400 2483 2371.8 2420 5051700 2393.88
10/19/2007 2624 2700 2419.7 2477 5322400 2450.26
10/18/2007 2750 2989 2526 2539.9 7574200 2512.48
10/17/2007 2518 2705 2251 2687.55 8625900 2658.54
10/16/2007 2655 2699.95 2619 2646 5638300 2617.44
10/15/2007 2585.1 2680 2576.2 2669.5 4920900 2640.68
10/12/2007 2632.5 2724.7 2541.85 2562.9 9947900 2535.23
10/11/2007 2659 2659 2582.4 2640.05 4903100 2611.55
10/10/2007 2634.9 2684 2582.25 2617 4999400 2588.75
10/9/2007 2331 2618.85 2197.7 2614.1 4137300 2585.88
10/8/2007 2505 2532 2385.85 2403.8 3736200 2377.85
10/5/2007 2494.8 2515 2420 2485 4065900 2458.18
10/4/2007 2380 2439.85 2362 2428 3492400 2401.79
10/3/2007 2302 2440 2235 2401.05 6704300 2375.13
10/2/2007 2287 2287 2287 2287 0 2262.31
10/1/2007 2310 2328.95 2262.25 2287 4448200 2262.31
9/28/2007 2350 2350 2265 2297 3454300 2272.2
9/27/2007 2330.7 2370 2305.45 2335 3494900 2309.79
9/26/2007 2399 2415 2315 2325.2 3935700 2300.1
9/25/2007 2315.25 2426 2315.25 2396.65 3355600 2370.78
9/24/2007 2300 2380 2285.15 2361.2 4048100 2335.71
9/21/2007 2184 2299 2181.1 2294 2888800 2269.24
9/20/2007 2176 2201.75 2167 2182 2726800 2158.45
9/19/2007 2135 2182.8 2079.95 2181 3308000 2157.46
9/18/2007 2020 2064 2015.9 2053 2514200 2030.84
9/17/2007 2030 2059.4 2021 2022.5 1444700 2000.67
9/14/2007 2035 2070.9 2028.25 2033.6 2558800 2011.65
9/13/2007 2025 2035 2013.65 2026 1975100 2004.13
9/12/2007 1996 2021 1992 2012.5 2407600 1990.78
9/11/2007 1990 2008.5 1985 1992 2167800 1970.5
9/10/2007 1955 1995 1944 1985.5 1558800 1964.07
9/7/2007 1983 1990 1955 1955.85 1840000 1934.74
9/6/2007 1944 1988 1943 1985 1531200 1963.57
9/5/2007 1987 1994 1951 1952.5 2495100 1931.42
9/4/2007 1964 1976.85 1921.25 1969 2030600 1947.75
9/3/2007 1960.9 1979 1940 1953 1994200 1931.92
8/31/2007 1900 1970 1898.85 1958 3631100 1936.86
8/30/2007 1900 1925 1881 1890.1 4219900 1869.7
8/29/2007 1854 1903.8 1845 1895 2659100 1874.54
8/28/2007 1833.8 1890 1827 1885 3221900 1864.65
8/27/2007 1818 1840.4 1792 1836.2 2052300 1816.38
8/24/2007 1755.55 1782 1742.1 1775.7 1699000 1756.53
8/23/2007 1799 1808 1735 1742 3057600 1723.2
8/22/2007 1747 1793.8 1715.3 1772 4304100 1752.87
8/21/2007 1800 1812.7 1735.3 1745.25 3838300 1726.41
8/20/2007 1800 1845 1781 1794 2357900 1774.63
8/17/2007 1711 1773.9 1683.2 1751 5958400 1732.1
8/16/2007 1792 1792 1725 1733.95 4004800 1715.23
8/15/2007 1838 1838 1838 1838 0 1818.16
8/14/2007 1800 1840 1800 1838 1019400 1818.16
8/13/2007 1822 1836.8 1807.55 1829.5 1574900 1809.75
8/10/2007 1820 1820 1776.2 1809.05 3363700 1789.52
8/9/2007 1887 1912.5 1835.5 1845.8 3666300 1825.88
8/8/2007 1823 1884.9 1818.8 1875.45 3259900 1855.21
8/7/2007 1810 1821 1792.25 1810.2 3094600 1790.66
8/6/2007 1783 1792 1751.4 1780.15 2210600 1760.93
8/3/2007 1811 1838.8 1795.6 1801.15 2985700 1781.71
8/2/2007 1837 1839.7 1792 1800.55 2392600 1781.11
8/1/2007 1865 1875 1791.2 1797.75 4187000 1778.34
7/31/2007 1865 1901.8 1833 1893.5 2246300 1873.06
7/30/2007 1885 1898.85 1840 1848.75 2788600 1828.79
7/27/2007 1919.8 1936 1855 1867.5 6558500 1847.34
7/26/2007 1910 1948.5 1906 1941.95 3789700 1920.99
7/25/2007 1895 1912 1875 1902.6 2253900 1882.06
7/24/2007 1912 1931 1908 1912.6 2313600 1891.95
7/23/2007 1880 1915 1875 1909.2 2359600 1888.59
7/20/2007 1899 1915 1881 1892.15 3610900 1871.73
7/19/2007 1823 1909 1817.2 1892.8 3840100 1872.37
7/18/2007 1835 1839 1803.55 1822.65 3072600 1802.98
7/17/2007 1789 1838.8 1780.1 1827.85 3566300 1808.12
7/16/2007 1780 1789 1767.25 1776.7 1506900 1757.52
7/13/2007 1729.8 1790.7 1726.25 1773.05 4454600 1753.91
7/12/2007 1706.6 1725.1 1706.6 1719.35 1417900 1700.79
7/11/2007 1717 1718.8 1686.15 1703.3 1231200 1684.91
7/10/2007 1715.05 1715.05 1695 1702.7 1126700 1684.32
7/9/2007 1702.9 1719.45 1701 1710.95 1509800 1692.48
7/6/2007 1714 1730.55 1685 1709.9 1577800 1691.44
7/5/2007 1718 1725 1680.5 1709.85 1759600 1691.39
7/4/2007 1711 1731.65 1709 1718.15 2179300 1699.6
7/3/2007 1676.1 1712.85 1676.1 1707.3 2680500 1688.87
7/2/2007 1704 1712 1679.05 1684.3 2737700 1666.12
6/29/2007 1700 1711 1689 1700.55 2635800 1682.19
6/28/2007 1709 1714.8 1686.35 1692 2817000 1673.74
6/27/2007 1699 1719.9 1692.65 1698.55 1571900 1680.21
6/26/2007 1709 1720 1700 1703.25 1442000 1684.86
6/25/2007 1708 1714 1696.8 1709.15 2889400 1690.7
6/22/2007 1735 1735 1698.65 1705.1 2055600 1686.69
6/21/2007 1735 1747.5 1721.2 1734.35 1621500 1715.63
6/20/2007 1726.55 1748.8 1722 1732.95 1960000 1714.24
6/19/2007 1671.6 1730.4 1670.1 1726.55 2202000 1707.91
6/18/2007 1697.8 1697.8 1666.5 1671.6 1424600 1653.56
6/15/2007 1700 1710 1668.15 1681.9 1996900 1663.74
6/14/2007 1686 1703 1685 1696.05 1996100 1677.74
6/13/2007 1698.3 1709.8 1670 1675.4 2240600 1657.31
6/12/2007 1674.9 1711.85 1662.7 1698.9 2972200 1680.56
6/11/2007 1800 1800 1660.25 1666.15 2155300 1648.16
6/8/2007 1664 1697.85 1647.1 1657.05 3453600 1639.16
6/7/2007 1673 1706.8 1660 1669.15 2589600 1651.13
6/6/2007 1751 1758 1682.3 1691.3 2727600 1673.04
6/5/2007 1739 1751 1722.15 1745.4 1810800 1726.56
6/4/2007 1769 1769 1738.55 1741.95 1394400 1723.15
6/1/2007 1758.8 1758.8 1758.8 1758.8 0 1739.81
5/31/2007 1755 1771.75 1747 1758.8 1866400 1739.81
5/30/2007 1750 1780 1742.1 1752.85 3083800 1733.93
5/29/2007 1722 1768 1712.8 1756.9 2321400 1737.94
5/28/2007 1739.9 1750 1716.3 1723.9 1540000 1705.29
5/25/2007 1701.25 1737 1701.1 1728.05 2419000 1709.4
5/24/2007 1750.05 1760 1717.05 1727.2 2824800 1708.56
5/23/2007 1780 1797.8 1750 1756.15 1603800 1737.19
5/22/2007 1769 1785 1738.15 1779.25 3931800 1760.04
5/21/2007 1710 1770 1704.2 1760.95 3239200 1741.94
5/18/2007 1684.8 1706 1670.1 1698.45 2318200 1680.12
5/17/2007 1645.1 1689.75 1645.1 1685.25 2854200 1667.06
5/16/2007 1601 1648 1598.6 1634.7 2843100 1617.05
5/15/2007 1620.5 1625.9 1593.5 1598.5 3468800 1581.24
5/14/2007 1610 1627 1605 1620.25 1910000 1602.76
5/11/2007 1551 1600 1531.25 1589.1 3365900 1571.95
5/10/2007 1607 1609.8 1575 1581.4 1810700 1564.33
5/9/2007 1590 1600 1573.5 1598.25 2307700 1581
5/8/2007 1608.5 1614.4 1590 1593.15 2145600 1575.95
5/7/2007 1605 1618 1596 1606.5 2832700 1589.16
5/4/2007 1630.25 1636 1577.1 1583.15 3685000 1566.06
5/3/2007 1575 1630 1575 1626.15 3685000 1608.6
5/2/2007 1561.05 1561.05 1561.05 1561.05 0 1544.2
5/1/2007 1561.05 1561.05 1561.05 1561.05 0 1544.2
4/30/2007 1549.8 1572 1501 1561.05 2385500 1544.2
4/27/2007 1612 1612 1532 1539.2 3137300 1522.58
4/26/2007 1610 1626.6 1584 1596.85 6204600 1579.61
4/25/2007 1582 1600 1563 1598.4 2062500 1581.15
4/24/2007 1554 1589.6 1541.05 1582.95 2380000 1565.86
4/23/2007 1543 1560 1525.3 1554.3 2501200 1537.52
4/20/2007 1495 1545 1495 1541.45 2386400 1524.81
4/19/2007 1465.25 1499.5 1460.6 1492.35 2200200 1476.24
4/18/2007 1473 1495.9 1473 1485.35 2291900 1469.32
4/17/2007 1465 1488 1452.35 1475.8 3820000 1459.87
4/16/2007 1418.1 1464 1417.25 1457.75 1697400 1442.01
4/13/2007 1375.25 1415.9 1375.25 1411.95 1520000 1396.71
4/12/2007 1384 1393 1372.25 1387.5 1099100 1372.52
4/11/2007 1385.15 1398.4 1377.05 1386.6 1677600 1371.63
4/10/2007 1389.5 1390 1370.6 1384.4 1325400 1369.46
4/9/2007 1365 1388 1362 1384.3 1111900 1369.36
4/6/2007 1358.85 1358.85 1358.85 1358.85 0 1344.18
4/5/2007 1363 1364.8 1352.2 1358.85 1213400 1344.18
4/4/2007 1348 1368.95 1347.7 1363.25 1990000 1348.53
4/3/2007 1320.5 1346 1309.5 1340.75 2661100 1326.28
4/2/2007 1355 1358.8 1305.25 1313.95 3290300 1299.77
3/30/2007 1360 1374.9 1353.2 1370.3 2645500 1355.51
3/29/2007 1364 1369 1346 1357.2 2648000 1342.55
3/28/2007 1360 1374 1342.55 1350 2133100 1335.43
3/27/2007 1364.55 1364.55 1364.55 1364.55 0 1349.82
3/26/2007 1383 1383 1350 1364.55 1473700 1349.82
3/23/2007 1376 1383.8 1360 1376.05 1906100 1361.2
3/22/2007 1347 1379.95 1347 1375.25 2414000 1360.4
3/21/2007 1320 1343.8 1305 1340 1198900 1325.54
3/20/2007 1318 1335 1316 1322.95 1172700 1302.73
3/19/2007 1301.1 1318 1297.1 1313.55 1180800 1293.48
3/16/2007 1283.4 1305.8 1276 1300.15 2567900 1280.28
3/15/2007 1299 1309.9 1279 1283.4 2859200 1263.79
3/14/2007 1309 1309 1261.25 1285.35 2687000 1265.71
3/13/2007 1315.7 1331.7 1305.25 1326.75 1581500 1306.48
3/12/2007 1329.9 1334.6 1307 1315.7 2156000 1295.59
3/9/2007 1338 1349.8 1305 1318.2 2411300 1298.06
3/8/2007 1319 1340 1290 1335.55 3345700 1315.14
3/7/2007 1311 1329 1261.1 1288.65 3450200 1268.96
3/6/2007 1274 1306.9 1263.3 1297.85 3553100 1278.02
3/5/2007 1300 1301 1248.2 1259.35 5389100 1240.11
3/2/2007 1371 1371 1308 1316.2 4747000 1296.09
3/1/2007 1375 1375 1319.05 1367.75 3952300 1346.85
2/28/2007 1350.1 1380 1331.15 1352.5 7056800 1331.83
2/27/2007 1305.1 1415.1 1305.1 1405.45 2988500 1383.97
2/26/2007 1420 1429.8 1372.5 1406.55 7248300 1385.06
2/23/2007 1424 1443.7 1402.1 1413.25 3751600 1391.65
2/22/2007 1415 1425.95 1400 1412.05 3719800 1390.47
2/21/2007 1391 1425 1391 1406.75 1527400 1385.25
2/20/2007 1429 1444.4 1410.25 1414.6 3280200 1392.98
2/19/2007 1410 1430 1410 1420.75 1562900 1399.04
2/16/2007 1406.95 1406.95 1406.95 1406.95 0 1385.45
2/15/2007 1382.5 1413.7 1382.5 1406.95 2044400 1385.45
2/14/2007 1365.15 1386.7 1342.25 1377.05 1421600 1356.01
2/13/2007 1356 1385 1342 1366 1443700 1345.13
2/12/2007 1387 1387 1353.2 1358.95 1268100 1338.18
2/9/2007 1400.5 1406.8 1370 1391.8 1538200 1370.53
2/8/2007 1396.95 1403 1381 1397.05 1002000 1375.7
2/7/2007 1398 1399.8 1381.25 1394.9 1527000 1373.58
2/6/2007 1330 1408 1330 1389.2 1756500 1367.97
2/5/2007 1380 1391 1372 1387.35 962800 1366.15
2/2/2007 1383.7 1393.7 1368.05 1375.05 1631800 1354.04
2/1/2007 1368 1384 1364.05 1377.6 919500 1356.55
1/31/2007 1385.95 1389 1358.6 1366.45 2700000 1345.57
1/30/2007 1382.3 1382.3 1382.3 1382.3 0 1361.18
1/29/2007 1370 1393.9 1365.25 1382.3 1691200 1361.18
1/26/2007 1370.6 1370.6 1370.6 1370.6 0 1349.66
1/25/2007 1379.7 1379.7 1362.55 1370.6 2529900 1349.66
1/24/2007 1374.4 1374.4 1360.25 1369.5 1682900 1348.57
1/23/2007 1371.05 1380.75 1357.65 1360.55 1213800 1339.76
1/22/2007 1385 1394.95 1371.05 1373.85 1567500 1352.86
1/19/2007 1428 1428 1374.25 1382.75 6458800 1361.62
1/18/2007 1355 1384.7 1349 1367.4 3531700 1346.5
1/17/2007 1358 1362 1345.15 1349.85 1564200 1329.22
 1/16/2007 1367 1372 1344.1 1346.95 1793500 1326.37
1/15/2007 1364.8 1372 1346 1364.95 3217400 1344.09
1/12/2007 1308.7 1345 1295 1339.5 4479000 1319.03
1/11/2007 1275 1300 1265.2 1296.5 2228200 1276.69
1/10/2007 1275 1290.9 1264.1 1273.15 4813100 1253.7
1/9/2007 1294.8 1294.8 1272 1278.3 2561200 1258.77
1/8/2007 1294 1294 1266.6 1276.85 2191300 1257.34
1/5/2007 1275 1312 1275 1288.15 3047100 1268.47
1/4/2007 1290 1300 1277 1280.5 3022400 1260.93
1/3/2007 1285 1290.9 1275.35 1284.55 1489700 1264.92
1/2/2007 1275 1285.8 1270.3 1280.9 1149900 1261.33
1/1/2007 1270.15 1270.15 1270.15 1270.15 0 1250.74
12/29/2006 1280.05 1287 1265.2 1270.15 2244300 1250.74
12/28/2006 1297 1303 1268.25 1274.7 4093900 1255.22
12/27/2006 1285 1297.9 1280.5 1293.35 2336300 1273.59
12/26/2006 1284.9 1284.9 1266 1277 1647100 1257.49
12/25/2006 1272.55 1272.55 1272.55 1272.55 0 1253.1
12/22/2006 1261.55 1275 1256.25 1272.55 1402800 1253.1
12/21/2006 1252 1267.6 1243.1 1261.45 2314300 1242.17
12/20/2006 1260 1275 1233.3 1248.9 4201000 1229.82
12/19/2006 1297.8 1297.8 1230 1253.55 4225400 1234.39
12/18/2006 1260 1298 1243.05 1289.1 2522300 1269.4
12/15/2006 1266 1270 1245.5 1253.7 2415200 1234.54
12/14/2006 1245 1273.4 1239.05 1259.45 3005400 1240.2
12/13/2006 1214.9 1242.1 1201 1238.4 5255700 1219.48
12/12/2006 1238 1259 1176.35 1205.4 6878200 1186.98
12/11/2006 1280 1280 1226.3 1240 4535900 1221.05
12/8/2006 1305 1305 1265 1269.15 2917600 1249.76
12/7/2006 1281 1309 1281 1301 3823400 1281.12
12/6/2006 1284.8 1298.95 1270.15 1281.35 3199000 1261.77
12/5/2006 1280 1294.4 1265 1279.55 3765200 1260
12/4/2006 1265 1276 1255.6 1259.9 2498100 1240.65
12/1/2006 1245.1 1268.9 1245.1 1261.05 2280300 1241.78
11/30/2006 1251 1261 1240.05 1244.45 2691300 1225.43
11/29/2006 1255.1 1265.7 1246.15 1249.3 1766700 1230.21
11/28/2006 1249.3 1269.7 1239.9 1250.7 3116300 1231.59
11/27/2006 1262 1269 1250.65 1252.85 1812300 1233.71
11/24/2006 1270 1274.4 1258.3 1262.35 2104100 1243.06
11/23/2006 1280 1289.8 1269 1271.95 1840900 1252.51
11/22/2006 1279.9 1290.5 1272.3 1278.15 1802100 1258.62
11/21/2006 1267 1278.4 1259.15 1274.05 1829200 1254.58
11/20/2006 1225.25 1267.9 1225.25 1259 2787000 1239.76
11/17/2006 1270 1272 1252.35 1259.25 1255200 1240.01
11/16/2006 1265 1282 1255.15 1265.75 1616100 1246.41
11/15/2006 1282 1285.85 1258.1 1262.65 2094400 1243.36
11/14/2006 1290.4 1295.9 1272.45 1279.4 1624800 1259.85
11/13/2006 1288 1296 1282 1285.4 1127000 1265.76
11/10/2006 1267 1293.7 1253.15 1285.3 3433400 1265.66
11/9/2006 1256 1266.6 1243.8 1260.6 4096500 1241.34
11/8/2006 1291.3 1294.7 1241.35 1252.25 4882200 1233.11
11/7/2006 1308 1315.95 1285.15 1291.3 3643600 1271.57
11/6/2006 1286 1315 1280.25 1304.5 3496700 1284.57
11/3/2006 1290 1291.9 1268 1287.7 3253900 1268.02
11/2/2006 1268 1299 1258.5 1283.35 4150800 1263.74
11/1/2006 1221 1268 1220.1 1264.4 5496600 1245.08
10/31/2006 1235 1239 1218.25 1226 2048300 1207.27
10/30/2006 1225 1240 1212.15 1236.15 2043500 1217.26
10/27/2006 1183.9 1227.1 1180.1 1222.7 4776500 1204.02
10/26/2006 1190 1194 1170 1174.95 2425200 1157
10/25/2006 1193.85 1193.85 1193.85 1193.85 0 1175.61
10/24/2006 1193.85 1193.85 1193.85 1193.85 0 1175.61
10/23/2006 1200 1200.9 1191.7 1193.85 1779500 1175.61
10/20/2006 1205.8 1219.3 1200 1203.55 3792600 1185.16
10/19/2006 1214 1214 1186.6 1197.1 3684100 1178.81
10/18/2006 1202.2 1220.5 1202.2 1208.5 2466100 1190.03
10/17/2006 1215 1221.8 1205.1 1215.2 2535400 1196.63
10/16/2006 1195 1219 1194 1213.4 4348100 1194.86
10/13/2006 1173 1195.95 1173 1190.7 5415800 1172.5
10/12/2006 1144.45 1173 1142.25 1168.75 3890200 1150.89
10/11/2006 1155 1161.9 1138.5 1143.3 2707800 1125.83
10/10/2006 1160 1164.8 1147.05 1150.9 1316900 1133.31
10/9/2006 1155 1167 1150.1 1153.45 1653800 1135.82
10/6/2006 1166 1174.4 1152 1162.85 2702400 1145.08
10/5/2006 1160 1164.4 1150.6 1154.9 4079300 1137.25
10/4/2006 1165 1167 1143 1149.05 5087300 1131.49
10/3/2006 1165.25 1176.35 1160 1161.8 1039500 1144.05
10/2/2006 1171.75 1171.75 1171.75 1171.75 0 1153.84
9/29/2006 1189.8 1189.8 1169.1 1171.75 2026000 1153.84
9/28/2006 1171.2 1180 1163 1168 3831100 1150.15
9/27/2006 1186 1196.8 1170.25 1174.05 2420900 1156.11
9/26/2006 1164 1182 1160.15 1179.1 3786700 1161.08
9/25/2006 1159.8 1175 1156 1163.1 4309600 1145.33
9/22/2006 1134.75 1158.9 1128 1156 5310300 1138.34
9/21/2006 1133.15 1143.7 1130.25 1138.9 3702400 1121.5
9/20/2006 1114 1131.8 1105.05 1128.15 3127700 1110.91
9/19/2006 1135 1145.4 1109 1117.85 3060500 1100.77
9/18/2006 1145 1150.65 1125.15 1133.45 2757500 1116.13
9/15/2006 1127 1144 1114.25 1140.6 3008300 1123.17
9/14/2006 1120 1136.9 1115.8 1126.35 3167400 1109.14
9/13/2006 1111.8 1125.3 1111 1116.15 4004700 1099.09
9/12/2006 1092 1109.75 1073.1 1106.85 5799300 1089.94
9/11/2006 1132 1134.95 1083 1087.7 4762700 1071.08
9/8/2006 1130 1134.45 1112.5 1130.8 4495500 1113.52
9/7/2006 1135 1135 1120.3 1125.7 2806000 1108.5
9/6/2006 1126 1146 1124 1137.5 3579800 1120.12
9/5/2006 1125 1135 1116 1125.95 1488600 1108.74
9/4/2006 1125.05 1137.95 1125.05 1131.6 2482700 1114.31
9/1/2006 1115 1128.4 1115 1122.5 2145700 1105.35
8/31/2006 1040 1135.8 1040 1117.35 5138000 1100.28
8/30/2006 1115 1135 1107.1 1128.8 3288300 1111.55
8/29/2006 1129.9 1139.9 1115 1118.85 3949400 1101.75
8/28/2006 1113 1123.9 1107.15 1122.1 2073800 1104.95
8/25/2006 1115 1125 1101 1110.65 4796500 1093.68
8/24/2006 1060 1119.8 1052 1106.85 5654800 1089.94
8/23/2006 1062 1073.9 1055.15 1061.9 2384200 1045.67
8/22/2006 1080 1084.9 1055.55 1064.8 3095000 1048.53
8/21/2006 1055 1074.9 1045 1067.6 2365300 1051.29
8/18/2006 1068 1078.5 1049 1055.9 2157600 1039.76
8/17/2006 1059 1074 1038.05 1066.1 5353800 1049.81
8/16/2006 1035 1055 1034.1 1046.5 4117400 1030.51
8/15/2006 1029.25 1029.25 1029.25 1029.25 0 1013.52
8/14/2006 1015 1032 1002.2 1029.25 2643600 1013.52
8/11/2006 985.9 1015 975 1011 5525200 995.55
8/10/2006 988 990 967.2 978.95 2701800 963.99
8/9/2006 977.15 996.4 970 988 3368600 972.9
8/8/2006 955.5 979.7 955 977.15 2209500 962.22
8/7/2006 968 968.7 952 954.95 2432700 940.36
8/4/2006 988 999.5 962.25 967.8 4994500 953.01
8/3/2006 990.9 990.9 990.9 990.9 0 975.76
8/2/2006 979 994.45 979 990.9 2060500 975.76
8/1/2006 974 990.95 974 981.6 3479500 966.6
7/31/2006 988 998 976.1 978.8 3319800 963.84
7/28/2006 1008.7 1008.7 974 979.05 3609000 964.09
7/27/2006 1004.9 1015.8 988.25 1000.1 4682900 984.82
7/26/2006 990 1004.9 981.1 999.9 2948900 984.62
7/25/2006 984.8 991 977 987.8 3152000 972.71
7/24/2006 962 975 941.5 971.5 5322700 956.65
7/21/2006 990 995 955.6 967.55 6653500 952.76
7/20/2006 997 1010 985.25 995.4 7203200 980.19
7/19/2006 1010 1029.9 977.15 983.05 6736600 968.03
7/18/2006 1033 1040 989.1 1004.4 6374100 989.05
7/17/2006 1058 1068.4 1027.75 1031.4 2941000 1015.64
7/14/2006 1065 1083 1050.75 1069.1 3247200 1052.76
7/13/2006 1086.25 1095 1070.35 1075.45 3334300 1059.02
7/12/2006 1036.2 1100 1011.1 1098.05 7344400 1081.27
7/11/2006 1045 1052.75 1036.2 1049.2 3469300 1033.17
7/10/2006 1036 1049.85 1023.2 1043.3 4474900 1027.36
7/7/2006 1094 1094 1026.25 1031.6 6609400 1015.84
7/6/2006 1079.9 1091 1071.15 1083.25 4269400 1066.7
7/5/2006 1074 1099 1065.15 1094.15 4376900 1077.43
7/4/2006 1070 1083.7 1068 1074.7 3618800 1058.28
7/3/2006 1061.65 1079.7 1054.3 1071.1 4381800 1054.73
6/30/2006 1024.9 1064 1024.9 1059.85 5951400 1043.65
6/29/2006 1023.9 1030 1001.5 1008.35 6026600 992.94
6/28/2006 962.15 1006 962.15 1000.95 6403700 985.65
6/27/2006 993 1010.9 979.55 985.75 12507500 970.69
6/26/2006 1015 1023.8 977.5 981.2 7047100 966.21
6/23/2006 968 1016.5 952.1 1011.9 6031000 996.44
6/22/2006 970 993.4 967.2 975.1 4852500 960.2
6/21/2006 930 968.5 918 964.15 6496900 949.42
6/20/2006 930 936 916 925 4529900 910.87
6/19/2006 918 940 903 933.7 4003100 919.43
6/16/2006 858.45 858.45 858.45 858.45 0 845.33
6/15/2006 858.45 858.45 858.45 858.45 0 845.33
6/14/2006 865 893 843.2 858.45 8583400 845.33
6/13/2006 890 890 851 858.65 7244000 845.53
6/12/2006 918 948 893.3 901.05 7039600 887.28
6/9/2006 815 929.2 815 922.75 11297300 908.65
6/8/2006 881.1 885 807 825.7 11944700 813.08
6/7/2006 905 920 878.85 893 11521100 879.35
6/6/2006 920 925 900 906.5 8414900 892.65
6/5/2006 962 970.7 925.05 925.35 5848200 911.21
6/2/2006 930 962 925.05 958.1 5698300 943.46
6/1/2006 965 965 925 925.35 8935800 911.21
5/31/2006 954.95 954.95 954.95 954.95 0 930.51
5/30/2006 959.7 977.5 945 954.95 3546100 930.51
5/29/2006 962 978 951 955.95 3726500 931.48
5/26/2006 960 991.8 952.55 958.5 6631300 933.97
5/25/2006 944.4 962 922.5 950 9098100 925.69
5/24/2006 972 972 865 938.55 11456900 914.53
5/23/2006 939 980 921.2 967.1 8397800 942.35
5/22/2006 995 999 840 929.4 12911400 905.61
5/19/2006 1010 1060 961.5 978.1 13997700 953.07
5/18/2006 1065 1069.8 992.5 1004.8 9549300 979.08
5/17/2006 1069.2 1091.95 1055 1086.2 5845800 1058.4
5/16/2006 1024.95 1054.9 976 1043.7 12525300 1016.99
5/15/2006 1070 1070 1011.55 1021.65 9724800 995.5
5/12/2006 1120.55 1120.55 1057 1066.85 8558300 1039.55
5/11/2006 1175 1184.4 1101 1110.25 12118600 1081.84
5/10/2006 1160 1175 1137.25 1169.8 10202800 1139.86
 5/9/2006 1160 1169.7 1136 1154.1 7244200 1124.56
5/8/2006 1115 1169 1112 1155 7762800 1125.44
5/5/2006 1083.7 1109 1082 1099.25 5974500 1071.12
5/4/2006 1042 1120.8 1040 1080.2 14186800 1052.55
5/3/2006 1031.2 1042 1021.1 1035.55 2673300 1009.05
5/2/2006 1025 1042.9 1024 1031.15 3045600 1004.76
5/1/2006 997.95 997.95 997.95 997.95 0 972.41
4/28/2006 997.95 997.95 997.95 997.95 0 972.41
4/27/2006 982 1050 982 997.95 9853300 972.41
4/26/2006 960 982 952.15 978.65 4795300 953.6
4/25/2006 977.5 985 951 955.1 3524700 930.66
4/24/2006 975 999.5 966 977.2 6676600 952.19
4/21/2006 1000 1008 953.5 974.95 8650900 950
4/20/2006 935 999.7 935 992.55 14912400 967.15
4/19/2006 898.9 932 894 921.8 10659700 898.21
4/18/2006 853.8 895.75 853.8 891.3 8211100 868.49
4/17/2006 850 857 846.1 851.45 2983700 829.66
4/14/2006 846.5 846.5 846.5 846.5 0 824.84
4/13/2006 830 852.9 827.2 846.5 8754300 824.84
4/12/2006 836.25 836.25 836.25 836.25 0 814.85
4/11/2006 836.25 836.25 836.25 836.25 0 814.85
4/10/2006 833 841.7 824.15 836.25 4603700 814.85
4/7/2006 844.5 846.3 829.65 833.45 4241100 812.12
4/6/2006 840.5 840.5 840.5 840.5 0 818.99
4/5/2006 843 845 835 840.5 4564000 818.99
4/4/2006 831 843 830.05 836.75 3929800 815.34
4/3/2006 801 833 801 828.8 5031900 807.59
3/31/2006 799.95 808 788 795.35 8352000 774.99
3/30/2006 796 806.9 788 795.7 3259000 775.34
3/29/2006 790.85 790.85 790.85 790.85 0 770.61
3/28/2006 795 797 787.6 790.85 1832300 770.61
3/27/2006 786 797.7 786 794.35 3052300 774.02
3/24/2006 776 785 776 782.2 2825900 762.18
3/23/2006 781.5 784.45 768.65 777.35 3868400 757.46
3/22/2006 782.95 786.5 758.6 772.5 5109600 752.73
3/21/2006 780 795 774.5 780.45 4370700 760.48
3/20/2006 776.7 780 770.5 778.05 2482300 758.14
3/17/2006 770 781.95 763.1 775.05 6390400 755.21
3/16/2006 745 770 742.5 768.5 8821800 748.83
3/15/2006 742.5 742.5 742.5 742.5 0 723.5
3/14/2006 734 746.5 729.15 742.5 3737600 723.5
3/13/2006 731.5 741.25 731 735.35 3966000 716.53
3/10/2006 731 737.9 727.15 731.45 3455400 712.73
3/9/2006 724 728.7 711.5 726.75 4618600 708.15
3/8/2006 733 733 711.65 719.9 7028200 701.48
 3/7/2006 733.3 740 729 732.5 5395100 713.75
3/6/2006 717 733.9 717 732.2 6130500 713.46
3/3/2006 715 718 708.25 715.75 4185400 697.43
3/2/2006 710 719 707 713.15 3821900 694.9
3/1/2006 708 713.9 702.1 708.25 4523500 690.12
2/28/2006 703.75 714.9 695.3 708.85 7720700 690.71
2/27/2006 703 705.85 697 700.1 5398900 682.18
2/24/2006 702 707.4 699 702.85 2401300 684.86
2/23/2006 705 706.85 695.05 700.35 6211500 682.43
2/22/2006 699.25 705.5 698 703.95 2935900 685.93
2/21/2006 702.05 702.05 702.05 702.05 0 684.08
2/20/2006 694 703.45 689 702.05 3226100 684.08
2/17/2006 703 707.5 690 693.15 4632000 675.41
2/16/2006 701.8 709.4 694.05 697.05 4058900 679.21
2/15/2006 712.1 718.9 696.5 701.8 7659100 683.84
2/14/2006 715 724.35 712.1 714.2 6607300 695.92
2/13/2006 715 721 715 716.8 3170800 698.46
2/10/2006 715 723.55 715 719.6 5166200 701.18
2/9/2006 716.5 716.5 716.5 716.5 0 698.16
2/8/2006 719.95 722 714 716.5 6750600 698.16
2/7/2006 720.55 723.5 706.5 720.55 6801700 702.11
2/6/2006 695 722.75 683.5 720.35 9525800 701.91
2/3/2006 707 707 695 696.6 3429300 678.77
2/2/2006 709.9 715.9 701 708.65 5022400 690.51
2/1/2006 714.6 718.8 701 704.8 4938100 686.76
1/31/2006 708.4 719.8 708.4 713.9 6209000 695.63
1/30/2006 700 718.2 700 711.05 7256900 692.85
1/27/2006 694.9 703.2 694.8 698.65 6279300 680.77
1/26/2006 688.4 688.4 688.4 688.4 0 670.78
1/25/2006 696 699.8 685 688.4 13377500 670.78
1/24/2006 710 714 688.95 693.45 11312900 675.7
1/23/2006 702 706 694 702.35 4174900 684.37
1/20/2006 704.5 704.5 704.5 704.5 0 686.47
1/19/2006 700 729.65 691.4 704.5 10171900 686.47
1/18/2006 580.1 727.4 580.1 693.7 61000200 675.95
1/17/2006 872.95 872.95 872.95 872.95 0 850.61
1/16/2006 888 888 864.2 872.95 15377000 850.61
1/13/2006 889.95 897 883.05 885.15 10131600 862.5
1/12/2006 863.1 897 863.1 886.85 19677600 864.15
1/11/2006 894.1 894.1 894.1 894.1 0 871.22
1/10/2006 909 910 888.25 894.1 9600100 871.22
1/9/2006 923 925.5 906.2 910.15 6239700 886.86
1/6/2006 921.7 931.45 913.1 920.7 6359000 897.14
1/5/2006 933 936 920 921.7 5308600 898.11
1/4/2006 921 936 920 929.85 4320900 906.05
 1/3/2006 899.5 923.9 896 920 4904700 896.45
1/2/2006 893 902 890.15 897.85 3661800 874.87
12/30/2005 898 900.85 885.25 889.3 4947800 866.54
12/29/2005 868 895 868 891.1 9084300 868.29
12/28/2005 870 889.9 868 872.5 10837400 850.17
12/27/2005 835 869.9 828.15 866.9 5892600 844.71
12/26/2005 840 841.9 827 832.7 5323100 811.39
12/23/2005 855 860 840.2 842.9 5808500 821.33
12/22/2005 864 869.75 853.2 855.95 5728800 834.04
12/21/2005 856.1 863.4 849.05 860.15 3759100 838.14
12/20/2005 859.8 866.7 852.25 854.55 3623400 832.68
12/19/2005 854 861.5 854 857.15 2442800 835.21
12/16/2005 850 854 842.1 849.35 4827000 827.61
12/15/2005 864 864.9 839.1 845.25 5272700 823.62
12/14/2005 870.15 873.4 856 861.95 3952900 839.89
12/13/2005 865.9 874.5 859.3 871.6 4009800 849.29
12/12/2005 866.1 873.4 860.05 863.2 2668700 841.11
12/9/2005 840 864.9 840 863.35 6477700 841.25
12/8/2005 850 852.2 835.25 846.15 4734900 824.49
12/7/2005 840 849.9 829 843.45 5278500 821.86
12/6/2005 842 846.8 830 836.75 5034500 815.34
12/5/2005 847 851.9 836 840.25 3841800 818.75
12/2/2005 842 849.2 835 839.4 4049200 817.92
12/1/2005 833 843.3 830.25 839.55 6078600 818.06
11/30/2005 850.2 855.45 829.1 832.7 6347400 811.39
11/29/2005 849.2 865.85 840.6 848.15 8083500 826.44
11/28/2005 846 850 842.75 847.9 3755000 826.2
11/25/2005 846 846 836.35 842.65 4698700 821.08
11/24/2005 833 848.4 833 844.1 5858400 822.5
11/23/2005 821 833.9 818.65 832 5759900 810.71
11/22/2005 829.6 838.95 815 819.3 6855400 798.33
11/21/2005 826 833.85 820.8 829.05 5147700 807.83
11/18/2005 831.95 835 823.6 826.15 3716100 805.01
11/17/2005 735 831.95 735 829.3 5972100 808.08
11/16/2005 801 819 801 817.45 5774300 796.53
11/15/2005 798.45 798.45 798.45 798.45 0 778.02
11/14/2005 795 803 786.1 798.45 3211700 778.02
11/11/2005 787 804.25 787 795.4 5028700 775.04
11/10/2005 793.4 795.35 783.1 785.7 3218200 765.59
11/9/2005 792 800.9 787.1 791.15 4251900 770.9
11/8/2005 795 795 782.5 790.45 4346700 770.22
11/7/2005 764.9 790.7 764.9 788 5107000 767.83
11/4/2005 777.7 777.7 777.7 777.7 0 757.8
11/3/2005 777.7 777.7 777.7 777.7 0 757.8
11/2/2005 763.75 779.4 756.75 777.7 5151500 757.8
 11/1/2005 762.5 762.5 762.5 762.5 0 742.99
10/31/2005 737.5 764.9 737.5 762.5 4756500 742.99
10/28/2005 755 758.65 737.5 741.6 6151300 722.62
10/27/2005 766 769.8 745.15 750.3 10620800 731.1
10/26/2005 769.9 774.9 761.35 763.55 4221300 744.01
10/25/2005 761.05 779.4 760.05 767.6 5018300 747.96
10/24/2005 770.2 775.45 754 757.1 4880200 737.72
10/21/2005 754 773 743.25 771.2 9503500 751.46
10/20/2005 755 765.9 737.05 748.15 7606400 729
10/19/2005 750.15 757.8 735 747.3 8752200 728.17
10/18/2005 777.35 781.4 748.5 756.45 6281100 737.09
10/17/2005 777.4 779.8 759.05 771 6224600 751.27
10/14/2005 775 777.4 761.5 763.85 7304000 744.3
10/13/2005 785.7 792.9 773.1 775.25 6041200 755.41
10/12/2005 788.8 788.8 788.8 788.8 0 768.61
10/11/2005 787 790.8 772 788.8 3792200 768.61
10/10/2005 789 792.9 780.3 782.95 3714900 762.91
10/7/2005 794.95 794.95 775.7 788.4 7983500 768.22
10/6/2005 800 800 786.9 790.85 5972100 770.61
10/5/2005 808 809.9 798.05 802.05 3850400 781.52
10/4/2005 796 808.9 794.3 806.65 4333600 786.01
10/3/2005 785 802.8 785 794.25 4808300 773.92
9/30/2005 806 809.9 781 793.55 8637000 773.24
9/29/2005 800 813.4 800 808.3 7138800 787.61
9/28/2005 790 803.65 785 800.45 6978200 779.96
9/27/2005 789.9 796 780.05 788 7123000 767.83
9/26/2005 750 783.5 750 780.25 6457600 760.28
9/23/2005 768 768 739.1 747.75 10567000 728.61
9/22/2005 784 784 750 754.45 8411500 735.14
9/21/2005 777.95 777.95 777.95 777.95 0 758.04
9/20/2005 765 781 756 777.95 9665800 758.04
9/19/2005 774.4 840 758 764.2 3850400 744.64
9/16/2005 763.95 767.85 755.95 764.05 3903100 744.5
9/15/2005 741.5 763.95 735.1 760.8 5435200 741.33
9/14/2005 750 756 736.55 740.95 4240300 721.99
9/13/2005 753 759.45 749.95 752.3 5456600 733.05
9/12/2005 745.25 753.9 744.15 752.5 3770200 733.24
9/9/2005 740 745 734.6 741.65 4094600 722.67
9/8/2005 734 745.5 733.35 738.65 5309500 719.75
9/7/2005 728.9 728.9 728.9 728.9 0 710.25
9/6/2005 730 734.9 725.5 728.9 3100500 710.25
9/5/2005 732 737.3 728.2 730.35 3729100 711.66
9/2/2005 725 732.6 720.1 730.5 4968500 711.8
9/1/2005 719 729.45 719 726.7 5338600 708.1
8/31/2005 712 723.75 708.25 719.4 6712100 700.99
8/30/2005 703 709.8 699.05 707.6 4498500 689.49
8/29/2005 706 725 693.05 700.35 4568000 682.43
8/26/2005 699.45 703.9 693.6 698.75 3624500 680.87
8/25/2005 699.5 700.8 692.95 696.35 7201800 678.53
8/24/2005 687 697 683.1 694.85 6916000 677.07
8/23/2005 699.3 699.3 699.3 699.3 0 681.4
8/22/2005 709.7 713.6 694.6 699.3 5069100 681.4
8/19/2005 750 750 703.15 705.75 6480300 687.69
8/18/2005 720 744 705.25 708.35 8674200 690.22
8/17/2005 700 718 695 714.95 6998300 696.65
8/16/2005 704.5 710 697.1 699.8 5203700 681.89
8/15/2005 704.2 704.2 704.2 704.2 0 686.18
8/12/2005 719.8 722.7 702.15 704.2 6459900 686.18
8/11/2005 722.65 729.5 713 717.6 6610000 699.23
8/10/2005 719.7 722.65 709.2 719.45 7302600 701.04
8/9/2005 714 724.8 702.6 707.65 8903200 689.54
8/8/2005 749.8 799 707.1 711.3 11115100 693.1
8/5/2005 730 739.9 722.35 725.75 8039600 707.18
8/4/2005 717 755.65 717 729.2 14466200 710.54
8/3/2005 759.8 759.9 710.65 714.5 26136300 696.21
8/2/2005 711.9 746.45 711 741.45 9092500 722.47
8/1/2005 703 709.9 696.5 707.75 4456000 689.64
7/29/2005 698 711.9 693 703.35 7613800 685.35
7/28/2005 698.85 698.85 698.85 698.85 0 680.96
7/27/2005 692.5 704.9 689.4 698.85 7561700 680.96
7/26/2005 685 692.4 680.2 691.15 4407400 673.46
7/25/2005 691.4 695.7 684.6 687.55 5505100 669.95
7/22/2005 680 691.4 678.15 689.55 3826600 671.9
7/21/2005 676 686.3 670.65 678.25 4972400 660.89
7/20/2005 666 683 666 679.1 5825900 661.72
7/19/2005 664 671.8 661.1 664.65 5288300 647.64
7/18/2005 667 672.85 658.2 661.8 7839300 644.86
7/15/2005 643 670 643 666.65 7099100 649.59
7/14/2005 631.65 646.85 621.1 641.5 8425700 625.08
7/13/2005 640 641.4 629.1 630.95 2739200 614.8
7/12/2005 633.9 633.9 633.9 633.9 0 617.68
7/11/2005 618.15 636 618.15 633.9 4123800 617.68
7/8/2005 628 628 615 620.3 5541100 604.42
7/7/2005 641.4 641.4 609.3 613.95 8735800 598.24
7/6/2005 637.35 647 637.35 645.2 3357400 628.69
7/5/2005 644 648 636.45 638.05 4700500 621.72
7/4/2005 642 649.5 639 644.4 3814900 627.91
7/1/2005 642.55 642.55 642.55 642.55 0 626.11
6/30/2005 648 653.15 636.65 642.55 7195500 626.11
6/29/2005 634 647 632.7 641.85 8831600 625.42
6/28/2005 670 670 627.15 629.55 10011500 613.44
6/27/2005 648 675 645.25 648.65 12441700 632.05
6/24/2005 649 658.5 643.05 654.65 6446700 637.9
6/23/2005 654.2 655.05 646.7 650.6 6411200 633.95
6/22/2005 643 660 642 654.55 12836700 637.8
6/21/2005 632 648 621 646.15 16475800 629.61
6/20/2005 625 645.7 616.35 630.5 24100400 614.36
6/17/2005 590 605.55 584 600.25 9028600 584.89
6/16/2005 577 595 576 590.25 8227600 575.14
6/15/2005 567.75 577 567.75 574.95 3469600 560.24
6/14/2005 571 575 564.8 574.05 3311100 559.36
6/13/2005 566.55 566.55 566.55 566.55 0 552.05
6/10/2005 561 569.4 561 566.55 6310300 552.05
6/9/2005 560.8 563.75 556.7 559.05 4048600 544.74
6/8/2005 551.3 560 550 558.45 5176600 544.16
6/7/2005 552 555.8 545 547.85 4210600 533.83
6/6/2005 554 566.1 549 552.3 6259500 538.17
6/3/2005 529.85 529.85 529.85 529.85 0 516.29
6/2/2005 544 545.3 528.55 529.85 3829000 516.29
6/1/2005 538 544.2 536 541 4406200 527.15
5/31/2005 527 537.9 524.4 535 5421300 521.31
5/30/2005 531.5 534.7 525 526.8 2282000 513.32
5/27/2005 530.4 530.4 530.4 530.4 0 516.83
5/26/2005 531 533.5 526.55 530.4 7769500 516.83
5/25/2005 528 534 525.5 530.65 4031100 517.07
5/24/2005 533.15 535.75 526.6 531 3664800 517.41
5/23/2005 524 532.95 522 531.15 2051300 517.56
5/20/2005 525 526.9 515.6 520.45 4235400 507.13
5/19/2005 531 535 522.65 524.3 3029200 510.88
5/18/2005 525.95 525.95 525.95 525.95 0 512.49
5/17/2005 542 543.7 524.95 525.95 3605600 512.49
5/16/2005 537.5 543.65 537.5 540.25 2412800 526.42
5/13/2005 538.5 539 534 536.25 1774300 522.53
5/12/2005 539.9 541.4 534.65 539.05 3689400 525.25
5/11/2005 542 547.45 539.65 542.5 3128700 521.31
5/10/2005 553.75 555.75 543.15 544.25 2272700 522.99
5/9/2005 549.25 554.95 546.2 553.4 3164900 531.78
5/6/2005 540 550.5 540 549.1 4635800 527.65
5/5/2005 542.75 547.4 539.2 541.15 1737000 520.01
5/4/2005 542 545 537 541.35 2098000 520.2
5/3/2005 533 543 525.55 540.95 3454300 519.82
5/2/2005 529.5 535.5 524.65 533.85 3072100 513
4/29/2005 550.2 550.2 525.1 528.05 3762500 507.42
4/28/2005 539.8 550 533.35 543.85 7511600 522.61
4/27/2005 555 559.5 533.3 539 13395900 517.94
4/26/2005 542 550.7 541.1 547.15 3871800 525.78
4/25/2005 545 548.8 539.55 546.7 3463000 525.34
4/22/2005 547 549.8 536.2 547.5 5567900 526.11
4/21/2005 528 546 525 542.9 6087400 521.69
4/20/2005 516.6 531.95 515.1 530.05 4341000 509.34
4/19/2005 524 530.5 512 514 3618400 493.92
4/18/2005 527 527 515 518.55 4456500 498.29
4/15/2005 543.9 543.9 526.05 529.75 3912900 509.06
4/14/2005 545.55 545.55 545.55 545.55 0 524.24
4/13/2005 551 552.8 543 545.55 2069900 524.24
4/12/2005 548.2 552.35 545 548.7 3331700 527.27
4/11/2005 556.85 556.85 556.85 556.85 0 535.1
4/8/2005 567 568 553.4 556.85 3359900 535.1
4/7/2005 572.9 576.9 563.55 565.45 3651500 543.36
4/6/2005 558 572.9 558 571.6 4393600 549.27
4/5/2005 565.95 569.8 553.55 556.05 3895600 534.33
4/4/2005 567 568.55 559.1 565.05 3448800 542.98
4/1/2005 557 566.6 547.9 564.6 5027900 542.54
3/31/2005 545.1 553.4 543.55 546.05 6305100 524.72
3/30/2005 548 554.7 539.1 543.15 5789100 521.93
3/29/2005 567 567.9 545.1 549.15 4771800 527.7
3/28/2005 562 573.3 561.5 566.1 4037500 543.99
3/25/2005 560 560 560 560 0 538.12
3/24/2005 555 567.4 555 560 8069800 538.12
3/23/2005 544 569.9 539.3 552.75 13640200 531.16
3/22/2005 559.1 560.6 541.1 544.7 4768000 523.42
3/21/2005 573 576.8 558 559.7 2731600 537.84
3/18/2005 560 573.9 555.15 571.85 4802500 549.51
3/17/2005 574.3 574.3 574.3 574.3 0 551.87
3/16/2005 571.05 577.8 567.6 574.3 4275800 551.87
3/15/2005 580 584.1 569.2 570.85 5005200 548.55
3/14/2005 587.3 591.9 576.05 579 3534000 556.38
3/11/2005 596 600.8 585.5 587.95 5910100 564.98
3/10/2005 587.85 587.85 587.85 587.85 0 564.89
3/9/2005 595.1 600.75 584.05 587.85 7616600 564.89
3/8/2005 588.8 593.65 582.2 591.1 7242900 568.01
3/7/2005 555.2 590.45 555.2 586.9 7251100 563.97
3/4/2005 559.55 573.4 559.55 572.05 8710600 549.7
3/3/2005 550.2 562.5 550.2 558.6 6489400 536.78
3/2/2005 547 551.95 544.55 549.65 5196000 528.18
3/1/2005 557.5 557.5 544.5 547.55 4874300 526.16
2/28/2005 540.2 560 535.85 556.25 7580700 534.52
2/25/2005 550 550.9 538.2 540.15 3983600 519.05
2/24/2005 550.3 553.5 545.6 547 4971000 525.63
2/23/2005 539.7 550 539.7 548.3 5568900 526.88
 2/22/2005 534 541.35 532.05 539.55 4257200 518.47
2/21/2005 534.25 538.8 531.6 534.5 3352400 513.62
2/18/2005 536 542.8 531.1 534.2 4333700 513.33
2/17/2005 536 537.75 530.15 535.85 3365800 514.92
2/16/2005 539.05 543.9 532.1 535.05 3589800 514.15
2/15/2005 543.65 543.65 535.5 539.2 3379000 518.14
2/14/2005 551.9 553.25 538.85 543.55 3844500 522.32
2/11/2005 544.05 552 543.1 547.4 5562600 526.02
2/10/2005 537.9 544.7 531.85 542.5 3549800 521.31
2/9/2005 534.25 540.5 534.05 537.15 2583200 516.17
2/8/2005 532 536.75 529 533.8 3602600 512.95
2/7/2005 597.8 597.8 528.65 530.35 2583000 509.63
2/4/2005 544 545 532.4 537.15 3977200 516.17
2/3/2005 539.8 543.4 536 540.95 3296300 519.82
2/2/2005 544.2 547.35 530.2 533.55 4900100 512.71
2/1/2005 533.9 547 530.05 542.95 8016700 521.74
1/31/2005 525 534.5 522.7 532.3 6130500 511.51
1/28/2005 507 523.45 490 522.25 5674700 501.85
1/27/2005 505.1 513 503.7 506.1 6907900 486.33
1/26/2005 501.6 501.6 501.6 501.6 0 482.01
1/25/2005 505.9 509.9 498.45 501.6 8209100 482.01
1/24/2005 511.5 511.5 511.5 511.5 0 491.52
1/21/2005 511.5 511.5 511.5 511.5 0 491.52
1/20/2005 510.1 515 504.2 511.5 3663100 491.52
1/19/2005 514 518.4 511.2 513.7 3254000 493.63
1/18/2005 513.1 522.4 508.85 510.85 6375600 490.89
1/17/2005 515 518 504.4 511.55 5042700 491.57
1/14/2005 523.65 523.65 511.1 513.9 5021900 493.83
1/13/2005 525 525.75 518.5 520.1 5701700 499.78
1/12/2005 529 530 515.1 518.2 7463000 497.96
1/11/2005 535 535 523.1 525.75 4224400 505.21
1/10/2005 545.15 547.9 531.1 534.15 5334900 513.28
1/7/2005 535 547.7 527.55 542.25 7721400 521.07
1/6/2005 528 536.5 522.25 526.2 6567700 505.64
1/5/2005 526 533.45 516.15 529.95 8029600 509.25
1/4/2005 550 550 529.6 531.25 5258300 510.5
1/3/2005 539.4 545 533.8 543.85 6868400 522.61
12/31/2004 531.25 535.85 525.6 533.7 4782200 512.85
12/30/2004 534.05 538.85 521.2 523.1 6747000 502.67
12/29/2004 529.2 538.75 526.6 531.5 6930500 510.74
12/28/2004 516.95 516.95 516.95 516.95 0 496.76
12/27/2004 520 547 506.35 516.95 18636000 496.76
12/24/2004 515 525.7 510.35 523.4 9409200 502.95
12/23/2004 498.7 509.25 497.5 506.3 8663500 486.52
12/22/2004 487.95 498.8 485.05 495.05 9654600 475.71
12/21/2004 483.5 491.7 481.4 485 11010700 466.05
12/20/2004 485 488.7 472.1 480.65 21093700 461.87
12/17/2004 490 495.7 478.65 480.55 11503700 461.78
12/16/2004 495 496.95 488.05 491.1 7070800 471.92
12/15/2004 505.7 505.7 492.3 495.1 6972300 475.76
12/14/2004 502 508 496 505.8 6098900 486.04
12/13/2004 499.2 499.2 499.2 499.2 0 479.7
12/10/2004 513 513 495.65 499.2 9490200 479.7
12/9/2004 508.1 515 500 512.2 6742400 492.19
12/8/2004 521 525 506.05 507.8 7427500 487.96
12/7/2004 535.1 535.1 511.5 517.05 7591900 496.85
12/6/2004 544 547 528.65 530.95 5374100 510.21
12/3/2004 520.25 547.9 520.25 543.7 7448200 522.46
12/2/2004 531.1 544 525.1 542 10424100 520.83
12/1/2004 523 536.8 523 527.5 6203900 506.89
11/30/2004 512 523.7 511.1 517.05 11295300 496.85
11/29/2004 498 513 487 509.8 20340600 489.89
11/26/2004 503.35 503.35 503.35 503.35 0 483.69
11/25/2004 510 523.35 500.1 503.35 17677100 483.69
11/24/2004 530 530 509.7 515.15 8224500 495.03
11/23/2004 533 535.4 522.1 528.3 8365700 507.66
11/22/2004 518.8 538.8 509 532.55 13544400 511.75
11/19/2004 545.75 545.75 545.75 545.75 0 524.43
11/18/2004 545 549.6 538.6 545.75 6923000 524.43
11/17/2004 546 548.85 541.25 543.75 3522000 522.51
11/16/2004 547 547 537.5 544.85 4899900 523.57
11/15/2004 545.55 545.55 545.55 545.55 0 524.24
11/12/2004 550 551.95 541.5 545.55 1264000 524.24
11/11/2004 546.7 551.75 541.6 545.9 5725700 524.58
11/10/2004 541.6 546.5 541.6 544.35 3641600 523.09
11/9/2004 544.9 545.55 538.55 540 3224100 518.91
11/8/2004 544 549.35 541 542.35 4208600 521.16
11/5/2004 541 543.75 536.5 540.35 3169200 519.24
11/4/2004 554 587 536.2 537.3 6125100 516.31
11/3/2004 544.9 546.4 538.15 543.7 4442600 522.46
11/2/2004 534 545.5 534 543.4 5071100 522.17
11/1/2004 531.9 534.65 525.7 529.85 4894000 509.15
10/29/2004 538.6 538.6 538.6 538.6 0 517.56
10/28/2004 542.95 548.5 536.6 538.6 8429900 517.56
10/27/2004 552.55 554 538.2 540.6 10872600 519.48
10/26/2004 600 600 537.15 551.75 6395000 530.2
10/25/2004 540 544 534.2 536.8 8526300 515.83
10/22/2004 539.2 539.2 539.2 539.2 0 518.14
10/21/2004 549.15 552.9 536.6 539.2 6138200 518.14
10/20/2004 567 567 546.65 548.15 7307700 526.74
10/19/2004 553.2 562.9 552 559.85 5507800 537.98
10/18/2004 549 555.5 546 550.7 4194200 529.19
10/15/2004 542.9 542.9 542.9 542.9 0 521.69
10/14/2004 537 545.9 533.7 542.9 4439200 521.69
10/13/2004 535.1 535.1 535.1 535.1 0 514.2
10/12/2004 547 551.95 533.1 535.1 3993200 514.2
10/11/2004 555 558.25 545.05 546.9 2563200 525.54
10/8/2004 558.8 558.8 558.8 558.8 0 536.97
10/7/2004 549.9 564.4 547.25 558.8 6830600 536.97
10/6/2004 538.9 555.75 538.9 546.35 7394000 525.01
10/5/2004 546 547.8 537.3 539.9 3813900 518.81
10/4/2004 533 549.4 533 546.2 5706100 524.86
10/1/2004 518.1 535 512.25 533.25 6782400 512.42
9/30/2004 514 519.75 514 517.9 6072300 497.67
9/29/2004 497.2 516.5 493.8 514.3 8188600 494.21
9/28/2004 494.9 501.75 494 496.3 4873300 476.91
9/27/2004 496 497.35 491.7 495.4 3535900 476.05
9/24/2004 500 506.75 495.05 498.85 5740400 479.36
9/23/2004 501 503.8 498 500.05 4947600 480.52
9/22/2004 506 506.5 500.15 503.45 5758300 483.78
9/21/2004 501 509 497.6 507.5 5054300 487.68
9/20/2004 512 512 500.05 502.05 4526300 482.44
9/17/2004 495.55 510 495.15 509.15 8296000 489.26
9/16/2004 488.5 491.8 482.75 490.85 3430200 471.68
9/15/2004 486.95 491.8 484.4 487.65 3329700 468.6
9/14/2004 491.5 492.85 483.75 486.35 3581400 467.35
9/13/2004 490.9 494.8 485.2 490.95 4421000 471.77
9/10/2004 485.7 485.7 485.7 485.7 0 466.73
9/9/2004 486.8 487.4 481.3 485.7 5137400 466.73
9/8/2004 487 487 481.1 482.7 4137600 463.84
9/7/2004 476.1 486.35 476.1 484.75 6308900 465.81
9/6/2004 475.1 479.9 474.55 477.1 2841800 458.46
9/3/2004 472.8 474.9 468.6 473.8 3916000 455.29
9/2/2004 475 478 470.7 471.95 3740600 453.51
9/1/2004 475.65 479.4 474.1 476 3291200 457.41
8/31/2004 468.05 476.85 468.05 475.65 5302800 457.07
8/30/2004 461.1 468.4 461.1 467.2 3505500 448.95
8/27/2004 461.25 463.4 453.65 458.2 4769900 440.3
8/26/2004 461 466.35 459.3 460.7 6532000 442.7
8/25/2004 454 458.9 450.45 458 6272900 440.11
8/24/2004 452.55 458.7 450.65 453.55 7285100 435.83
8/23/2004 464 465.7 448.5 451.25 8081400 433.62
8/20/2004 475.55 476.1 462.5 463.4 5197600 445.3
8/19/2004 472 476.8 471.1 475.2 4683200 456.64
8/18/2004 476.8 476.8 469.3 470.55 4375400 452.17
8/17/2004 555 555 476.05 479.6 5551300 460.87
8/16/2004 474.15 481.35 471.35 478.85 5008500 460.14
8/13/2004 477 481 473 476.9 7400800 458.27
8/12/2004 479.95 479.95 479.95 479.95 0 461.2
8/11/2004 497 498.8 477.55 479.95 7145700 461.2
8/10/2004 493.05 499.45 490 496.7 4661400 477.3
8/9/2004 492 495.2 486.15 492.2 6018600 472.97
8/6/2004 501.9 502.95 491.3 493.9 5479500 474.61
8/5/2004 496.9 504.7 495.15 503 6354700 483.35
8/4/2004 491 494.5 483.55 493.25 6740700 473.98
8/3/2004 494.25 499.85 487.4 489.4 8322400 470.28
8/2/2004 488 496 485.05 494.1 7074200 474.8
7/30/2004 475.1 490.5 475.05 488.9 7111000 469.8
7/29/2004 475 475.5 469.25 474.5 5239400 455.96
7/28/2004 462 475 462 470.9 8270200 452.5
7/27/2004 477.3 477.3 477.3 477.3 0 458.65
7/26/2004 466 479 460.1 477.3 8051000 458.65
7/23/2004 458 468.7 454.15 466.25 8805300 448.04
7/22/2004 444 457.95 438 454.9 10430200 437.13
7/21/2004 431 439.7 429.9 434.3 5184700 417.33
7/20/2004 450 450 421 428.55 10068300 411.81
7/19/2004 426 428.9 422.2 423.8 6175300 407.24
7/16/2004 422 427.3 418.3 424.45 8211800 407.87
7/15/2004 420.7 424.4 415.25 420.1 7458900 403.69
7/14/2004 433.1 433.1 416.7 418 6852900 401.67
7/13/2004 434 438.7 428.55 430.5 2351400 413.68
7/12/2004 437 440 432.1 436.75 2875300 419.69
7/9/2004 400 441.3 400 438.9 4532600 421.75
7/8/2004 439.65 446.9 428.1 432 10969900 415.12
7/7/2004 439 443 435 438.4 7283500 421.27
7/6/2004 430.7 439 428.8 438.4 5911000 421.27
7/5/2004 434.4 439.95 429.25 430.45 7218400 413.64
7/2/2004 435 438.4 430.5 433.9 5676100 416.95
7/1/2004 439.4 439.9 430.1 438.55 4945900 421.42
6/30/2004 444.2 446.25 428 429.65 8869400 412.87
6/29/2004 440 447.25 434.55 443.25 6946200 425.93
6/28/2004 430.5 442.95 430.5 441.7 5428400 424.45
6/25/2004 424 436.6 423.1 431.6 8228700 414.74
6/24/2004 411 425.5 411 423.05 11806100 406.52
6/23/2004 435.5 435.5 409.15 411.25 11069200 395.19
6/22/2004 432.8 440.5 430 431.75 5392800 414.88
6/21/2004 446.2 447.9 433.05 434.5 5840700 417.53
6/18/2004 454 454 441.15 444.75 4919800 427.38
6/17/2004 449.4 456.95 439.1 454.3 5902700 436.55
6/16/2004 453 455.8 442.6 446.15 4553900 428.72
6/15/2004 435.1 452.5 434 450.6 6785800 433
6/14/2004 429 437.4 424.5 434.9 7250400 417.91
6/11/2004 447 447 430 431.7 4722700 414.84
6/10/2004 448.9 452 445 447.7 3516800 430.21
6/9/2004 457 458.25 449.3 450.8 5136200 433.19
6/8/2004 445 456.55 441.5 455.25 7265700 437.47
6/7/2004 435 449.6 435 444.8 6611600 427.42
6/4/2004 423 435 422.6 433.5 6151600 416.57
6/3/2004 446 452.2 423.1 428.35 7208600 411.62
6/2/2004 435.9 442.95 434.6 439.45 4296600 422.28
6/1/2004 435 443 432.15 434.2 6215200 417.24
5/31/2004 431.5 438.9 412.5 429.8 9652900 413.01
5/28/2004 447.05 450.9 426.2 432.7 8904900 415.8
5/27/2004 452 457.55 446.6 449.05 5707900 431.51
5/26/2004 460 468 455.4 459.3 6844800 441.36
5/25/2004 453 459.9 436.65 455.7 8006600 437.9
5/24/2004 450 458 445.05 453.85 6756900 436.12
5/21/2004 441.9 442 430.05 439.5 6745200 422.33
5/20/2004 463 464.7 440.15 443.2 9397100 425.89
5/19/2004 444.25 466 444.25 452.45 11520000 429.73
5/18/2004 430 457.9 410.1 433.7 13502100 411.92
5/17/2004 470 471.9 381.7 404.3 9367200 384
5/14/2004 510 517.8 471.2 477.1 12309100 453.14
5/13/2004 480 524.35 474 511.45 13077900 485.77
5/12/2004 484 499.4 484 496.65 6245600 471.71
5/11/2004 510.6 511 483.65 490.25 7292000 465.63
5/10/2004 529.7 529.7 515.2 519.2 6391900 493.13
5/7/2004 532 538.5 528.8 532.4 4446200 505.67
5/6/2004 535 543.3 534.15 540.5 5894000 513.36
5/5/2004 532 533.45 527.05 530 4266200 503.39
5/4/2004 535.9 633.05 529.1 530.75 4785800 504.1
5/3/2004 527 531.3 515.7 528.45 8237400 501.91
4/30/2004 565 625.1 522.2 526.45 7435200 500.01
4/29/2004 539 544 526.5 529.3 16522500 502.72
4/28/2004 540.05 549 537.15 540.4 6583000 513.26
4/27/2004 560 560 537.35 539.45 6683100 512.36
4/26/2004 567.3 567.3 567.3 567.3 0 538.81
4/23/2004 568 574.8 565.15 567.3 3588400 538.81
4/22/2004 568 573.8 563.5 568.75 3237800 540.19
4/21/2004 550.05 569.45 550 568.35 4741300 539.81
4/20/2004 554.5 554.5 548 552.35 3512800 524.61
4/19/2004 563.5 569.4 550.6 552.6 4074700 524.85
4/16/2004 565.35 565.35 565.35 565.35 0 536.96
4/15/2004 578.9 581.2 562.6 565.35 5951500 536.96
4/14/2004 573.3 573.3 573.3 573.3 0 544.51
4/13/2004 564 575.9 555.4 573.3 4054900 544.51
4/12/2004 575.5 575.5 558.7 561.75 3830900 533.54
4/9/2004 572.95 572.95 572.95 572.95 0 544.18
4/8/2004 570 579.7 565.5 572.95 4639000 544.18
4/7/2004 579.85 580.9 570 574 4157600 545.18
4/6/2004 576 582.4 564.65 575.4 7142500 546.51
4/5/2004 567 581.35 567 575.1 6476400 546.22
4/2/2004 650 650 555.75 565.8 7124300 537.39
4/1/2004 539 557.7 539 555.85 7744100 527.94
3/31/2004 527.05 540 524.75 538.05 5489100 511.03
3/30/2004 530.1 536.7 526.05 527.15 6364100 500.68
3/29/2004 526.15 534.6 525.1 528.8 5709900 502.25
3/26/2004 517.95 530.3 517.95 525.7 7547300 499.3
3/25/2004 513.05 520.3 510.3 514.05 9611700 488.24
3/24/2004 512 515.25 505.8 512.3 7085900 486.58
3/23/2004 509 517.5 505.25 511.75 6639600 486.05
3/22/2004 509.1 522.95 505.55 507.7 6435400 482.21
3/19/2004 517 528.55 517 523.25 7836400 496.98
3/18/2004 542 544.1 515.35 519.1 11184800 493.03
3/17/2004 545 552 535.15 540.4 8011000 513.26
3/16/2004 540 554.85 535.5 541.85 8512200 514.64
3/15/2004 567.05 569.8 540 545.05 6624000 517.68
3/12/2004 564.5 569 555.05 562.6 5410500 534.35
3/11/2004 572 578 563 565.85 5579300 537.44
3/10/2004 581 582 570.2 573.7 4071000 544.89
3/9/2004 600 600 578.5 584.3 4567800 554.96
3/8/2004 588 599 587.4 595.75 4857700 565.84
3/5/2004 571 587.5 571 586.15 4136900 556.72
3/4/2004 578 584 570.6 573.65 4249900 544.84
3/3/2004 569.15 583.9 567.1 580.85 8516700 551.68
3/2/2004 567.3 567.3 567.3 567.3 0 538.81
3/1/2004 569 569.45 556.3 567.3 6235200 538.81
2/27/2004 545.55 556.6 545 554.7 8262000 526.85
2/26/2004 554 564.3 539 542.3 10483100 515.07
2/25/2004 570 570 552.25 555.2 6962600 527.32
2/24/2004 555.5 568.6 550 565.75 12554100 537.34
2/23/2004 589 594 560.1 565.35 9391200 536.96
2/20/2004 581.1 595 580.5 587.45 10037700 557.95
2/19/2004 605.1 609 580.05 582.35 8352100 553.11
2/18/2004 601.85 610.5 600.15 604.85 11285700 574.48
2/17/2004 592.1 605 590 598.75 9221500 568.68
2/16/2004 598 602 590.25 592.95 5692400 563.18
2/13/2004 586.15 597.4 584.1 595.4 4672000 565.5
2/12/2004 590.25 594.9 584 587.7 5921000 558.19
2/11/2004 620 620 581.1 587.3 6210000 557.81
 2/10/2004 592 598.4 585.6 593.25 8848700 563.46
2/9/2004 578.5 590 578.5 588.7 4990800 559.14
2/6/2004 568.75 577 564.1 575.4 6548300 546.51
2/5/2004 574.5 578.5 559.3 564.6 7220300 536.25
2/4/2004 555.35 575 549.55 571.4 7371400 542.71
2/3/2004 562 564.8 548.9 553.7 6913600 525.9
2/2/2004 560.55 560.55 560.55 560.55 0 532.4
1/30/2004 572.5 579.4 558 560.55 6169200 532.4
1/29/2004 581 585.9 565.3 571.5 14791200 542.8
1/28/2004 588 589.25 569.55 575.7 8354500 546.79
1/27/2004 562.05 583.4 560.35 580.65 7072100 551.49
1/26/2004 557.85 557.85 557.85 557.85 0 529.84
1/23/2004 539 561.25 531.75 557.85 9296400 529.84
1/22/2004 553 574.9 527.25 535.25 10218800 508.37
1/21/2004 571.25 579.7 547.6 552.95 6471900 525.18
1/20/2004 589 597.8 570.35 574.45 6050900 545.6
1/19/2004 581.15 589 569.1 584.75 5572400 555.39
1/16/2004 585 586.8 572 581.1 8057400 551.92
1/15/2004 603.5 605.9 574.6 578.1 6724100 549.07
1/14/2004 590 599 590 597 5109900 567.02
1/13/2004 573.25 589.5 572.25 587.4 5872400 557.9
1/12/2004 578 583.9 568.2 571.25 5588700 542.57
1/9/2004 600 605.65 575.15 578.65 8761200 549.59
1/8/2004 585 597.9 583.15 590.1 5339500 560.47
1/7/2004 570.2 582.5 567 580.15 5944800 551.02
1/6/2004 581 588.5 564.05 572.4 5795300 543.66
1/5/2004 585 589.9 572 580.05 6100800 550.92
1/2/2004 574.5 588.9 570.65 585.2 8115700 555.81
1/1/2004 580 580 567.15 570.65 4071200 542
12/31/2003 562 582.8 562 572.85 11471400 544.08
12/30/2003 537 580 535.25 562.7 12317100 534.44
12/29/2003 533 538.95 532.2 537.25 3312800 510.27
12/26/2003 531.15 532.7 527.25 530.2 3439200 503.58
12/25/2003 527.9 527.9 527.9 527.9 0 501.39
12/24/2003 520.15 531 520.15 527.9 4344800 501.39
12/23/2003 435 529.8 435 522.4 4602900 496.17
12/22/2003 521.15 530 521.15 527.55 4295000 501.06
12/19/2003 508 522.95 508 520.7 10672200 494.55
12/18/2003 499.8 511.3 499.8 506.95 6839900 481.49
12/17/2003 506 507.4 500.1 502.75 6225600 477.5
12/16/2003 498.8 507.45 492.65 504.8 9055600 479.45
12/15/2003 492 502.3 492 499 5962200 473.94
12/12/2003 496.05 496.05 487.55 491.3 4966000 466.63
12/11/2003 501.1 504 489.2 493.1 7431700 468.34
12/10/2003 487.5 502.45 486.1 497.6 10279500 472.61
 12/9/2003 481.35 488.35 481.35 486.6 5662600 462.17
12/8/2003 489.15 494.25 477.35 479.9 8118800 455.8
12/5/2003 510 512 491.2 493.05 5893600 468.29
12/4/2003 490.45 511.5 490.45 508.7 12859000 483.16
12/3/2003 505 505 492.85 497.9 8420200 472.9
12/2/2003 493.15 505 485.8 499.6 6277000 474.51
12/1/2003 490.1 494.8 488.1 492.25 4123600 467.53
11/28/2003 477 489.9 477 487.05 5419300 462.59
11/27/2003 467.15 480.3 467.15 476.2 7246800 452.29
11/26/2003 467.05 467.05 467.05 467.05 0 443.6
11/25/2003 456 468.9 456 467.05 4945700 443.6
11/24/2003 461.85 463 454.1 455.9 3139500 433.01
11/21/2003 446.2 461.9 446.2 459.45 6034400 436.38
11/20/2003 462.1 465.9 449 450.8 4513800 428.16
11/19/2003 464.15 466.75 458.6 461.6 5303100 438.42
11/18/2003 472.65 476.75 465 466 3709500 442.6
11/17/2003 467.15 477.4 465 474.95 5284700 451.1
11/14/2003 477.85 477.85 477.85 477.85 0 453.86
11/13/2003 499.9 499.9 476.05 477.85 4587200 453.86
11/12/2003 490 491.45 482.1 484.05 5669500 459.74
11/11/2003 480.15 485 475.6 480.65 4570800 456.51
11/10/2003 510 510 471.1 482.95 3943600 458.7
11/7/2003 493.55 496.9 479.7 482.15 5214900 457.94
11/6/2003 492 501.5 489.1 492.85 9589800 468.1
11/5/2003 487 494.1 480.5 488.6 6506800 464.07
11/4/2003 502.1 506 487.15 491.5 7882700 466.82
11/3/2003 486.95 500.9 486.95 498.1 8769700 473.09
10/31/2003 480 487.75 478.1 486.45 4718700 462.02
10/30/2003 470.55 480 468.6 477.05 4701100 453.1
10/29/2003 467.25 474.95 462.5 472.4 4037700 448.68
10/28/2003 460 470 458 464.3 7426900 440.99
10/27/2003 475 476 457.15 459 4982400 435.95
10/24/2003 458.8 458.8 458.8 458.8 0 435.76
10/23/2003 469.8 470 456.1 458.8 5879500 435.76
10/22/2003 460.25 474.4 460.25 468.9 5518600 445.35
10/21/2003 485 485 464.5 468.2 6892900 444.69
10/20/2003 493 495 480 481.8 4479700 457.61
10/17/2003 487 497 485.65 489.55 6724500 464.97
10/16/2003 497.9 497.9 480.6 488.55 16486300 464.02
10/15/2003 469.15 482.9 466.35 478.65 6397100 454.62
10/14/2003 485 487.9 465.15 468.25 6071000 444.74
10/13/2003 470.85 484 465.5 481.05 5561300 456.89
10/10/2003 458.2 472 458.2 470.9 7664000 447.25
10/9/2003 459 463 452.1 455.15 5438000 432.3
10/8/2003 465 465 448.65 455.25 4604200 432.39
10/7/2003 458 461 450.15 451.8 5415500 429.11
10/6/2003 448.5 459.8 422.5 457.5 4881600 434.53
10/3/2003 439 450 438 448.55 6636200 426.03
10/2/2003 435.7 435.7 435.7 435.7 0 413.82
10/1/2003 441 445.35 433.05 435.7 4596000 413.82
9/30/2003 436.25 445.35 435 443.8 7794600 421.52
9/29/2003 510 510 427.75 434.3 4924300 412.49
9/26/2003 420.8 427.45 417 426.3 7256400 404.89
9/25/2003 428 432.5 416 418.2 10013100 397.2
9/24/2003 416.7 431.2 412.25 429 8490700 407.46
9/23/2003 400.15 415.9 397.75 412.55 5067800 391.83
9/22/2003 411.9 411.9 400.1 403.05 5331400 382.81
9/19/2003 395.05 407.85 392 404.05 10975600 383.76
9/18/2003 409 409 392.65 395.35 8725200 375.5
9/17/2003 418 418 402.15 406.9 7204900 386.47
9/16/2003 406 411.7 393.6 410.15 9781700 389.55
9/15/2003 419 419.8 401.65 404.55 8703400 384.24
9/12/2003 428 433.6 416 419.15 6079800 398.1
9/11/2003 425 439.2 425 428.7 6898100 407.17
9/10/2003 435 435.45 430.6 434.65 5081200 412.82
9/9/2003 437.15 442.4 432.1 436.3 8818800 414.39
9/8/2003 422.1 437.45 422.1 435.6 7843600 413.73
9/5/2003 411.1 421.3 411.1 419.85 5809500 398.77
9/4/2003 406.9 413 405.1 409.3 6333300 388.75
9/3/2003 416.15 418.9 406.05 407.95 5528300 387.47
9/2/2003 415 421.6 411.65 418.6 9658300 397.58
9/1/2003 398.25 414.4 398.25 410.2 6030400 389.6
8/29/2003 399 404.75 393.75 400.7 6588900 380.58
8/28/2003 394.05 397.5 388.5 393.7 5044300 373.93
8/27/2003 390 397.05 390 393.8 5248700 374.03
8/26/2003 380 392 378.1 390.65 8005600 371.03
8/25/2003 386 424.7 367.1 378.6 9454400 359.59
8/22/2003 373.2 384.75 372 381.7 8339300 362.53
8/21/2003 375 375 369.15 371.1 4227400 352.47
8/20/2003 372 374.7 367.55 368.9 3505800 350.38
8/19/2003 362.65 371.45 360.65 369.1 5876800 350.57
8/18/2003 359 364.45 355 361.25 5574700 343.11
8/15/2003 358.6 358.6 358.6 358.6 0 340.59
8/14/2003 362 365.45 357.15 358.6 4802900 340.59
8/13/2003 369.9 369.9 355.75 360.95 4531600 342.83
8/12/2003 388.8 388.8 355.55 356.8 3850000 338.88
8/11/2003 358.5 365 358.5 361.3 4667300 343.16
8/8/2003 359.9 364.45 357 363.3 7174400 345.06
8/7/2003 353.15 357 348.65 355.55 5606000 337.7
8/6/2003 343.6 356.4 343.6 350.6 8697900 332.99
 8/5/2003 355.6 364 344.65 347.95 8098600 330.48
8/4/2003 353.5 357.7 352.5 354.9 3691300 337.08
8/1/2003 359.7 359.7 353.6 355.05 5331900 337.22
7/31/2003 351 361.85 347 357.9 16058600 339.93
7/30/2003 344 353.55 330 348.6 4926900 331.1
7/29/2003 343.05 349 341.9 347.65 5073900 330.19
7/28/2003 350.55 354.35 343.5 345.2 4839900 327.87
7/25/2003 345 351 342.3 349.6 8078600 332.05
7/24/2003 331.1 346 329.1 341.8 5631600 324.64
7/23/2003 336 336.5 327.4 329.8 4455900 313.24
7/22/2003 335.85 335.85 329.35 334.05 5254400 317.28
7/21/2003 341.2 341.5 334.1 335.7 4688800 318.84
7/18/2003 338.45 350 334 339.25 5592000 322.21
7/17/2003 345 346.9 336 338.8 5765100 321.79
7/16/2003 336.75 346.4 335 343.75 5578600 326.49
7/15/2003 341 344.9 334.7 337.65 6006800 320.7
7/14/2003 333 340.5 333 339.75 6545500 322.69
7/11/2003 334 337.5 329.65 330.7 4139400 314.09
7/10/2003 328.9 335.6 326.65 334.1 4260300 317.32
7/9/2003 330 330 323.25 326.65 3066300 310.25
7/8/2003 329.1 331 324.65 326.25 3532000 309.87
7/7/2003 334 337.5 327.6 328.75 4094500 312.24
7/4/2003 333.05 337.3 331 332.95 5938500 316.23
7/3/2003 329.75 335.45 327.3 330.75 8234900 314.14
7/2/2003 327.85 334 326 328.5 7578400 312
7/1/2003 326.05 328.4 323.25 325.8 5923700 309.44
6/30/2003 325 330.2 322.6 324.9 5617700 308.59
6/27/2003 326.65 328 321.55 324.75 4646000 308.44
6/26/2003 326 331.9 323.25 325.15 7399200 308.82
6/25/2003 322 329 322 324.85 5824100 308.54
6/24/2003 325.25 328.25 319 320.35 6522100 304.26
6/23/2003 334.45 334.45 324.1 325.25 4437900 308.92
6/20/2003 322 337.75 322 335.45 14043300 318.61
6/19/2003 301.15 326 301.15 324.9 7189800 308.59
6/18/2003 322.75 322.75 316.7 318 5274800 302.03
6/17/2003 309.75 322.9 308.7 321.1 9155600 304.98
6/16/2003 315.15 317 306.3 307.25 7720900 291.82
6/13/2003 309.75 314.4 309.65 312.95 5154800 297.24
6/12/2003 308.65 310.9 307.1 308 2656400 292.53
6/11/2003 303.05 308.8 303.05 307.75 3510000 292.3
6/10/2003 306.2 313.75 301.75 303.55 5040500 288.31
6/9/2003 319.45 319.45 305.7 307.6 4317100 292.15
6/6/2003 315 316.85 310.7 313.5 5565900 297.76
6/5/2003 305 314.8 304.6 312.5 10049000 296.81
6/4/2003 292.55 302.7 292 300.65 4587000 285.55
 6/3/2003 292.4 295 291.25 292.15 1322600 277.48
6/2/2003 299 300.4 293.35 294.55 2633800 279.76
5/30/2003 294 302 293 298.6 6292600 283.61
5/29/2003 289.5 294.9 286.5 293.6 4330100 278.86
5/28/2003 281 289.3 281 288 5123000 273.54
5/27/2003 279.1 284.4 278.3 280.45 3884200 266.37
5/26/2003 270 281 269 279.45 3028500 265.42
5/23/2003 271 271.9 269.1 270.25 1526300 256.68
5/22/2003 270.6 275.2 269.5 274.6 3004600 256.06
5/21/2003 272.7 273.8 269.3 271.8 2578700 253.45
5/20/2003 264.5 272.8 264.5 272.1 2951800 253.73
5/19/2003 269.05 271.15 267.5 269.1 2564000 250.93
5/16/2003 269 269.8 266.9 268.65 2180400 250.51
5/15/2003 266.65 268.4 265.1 267.35 1985700 249.3
5/14/2003 261.75 267.2 261.75 266.5 2832500 248.51
5/13/2003 261.9 262.85 259.75 261.75 1702500 244.08
5/12/2003 262 263 258.25 260.8 2117500 243.19
5/9/2003 257.15 263.5 257.15 261.05 3066800 243.43
5/8/2003 265 265.95 258 259.55 5238200 242.03
5/7/2003 266.4 268.75 265 265.55 2939400 247.62
5/6/2003 270 272.65 267.9 269.9 3081800 251.68
5/5/2003 275 276 269.5 270.55 2762600 252.29
5/2/2003 274.6 274.9 271.3 273.45 2318500 254.99
5/1/2003 274.45 274.45 274.45 274.45 0 255.92
4/30/2003 272.75 275.5 271.05 274.45 2433200 255.92
4/29/2003 273 273.85 270.75 272.85 3156700 254.43
4/28/2003 268 273.7 264.75 272.2 4880900 253.82
4/25/2003 272 274.6 267 268.2 5532400 250.09
4/24/2003 273 277 271.7 273.8 6500900 255.32
4/23/2003 281.5 284.45 269.75 271.2 15811700 252.89
4/22/2003 278.65 278.8 273.75 277.4 3876700 258.67
4/21/2003 280 282 277 279.3 2161800 260.45
4/18/2003 278.15 278.15 278.15 278.15 0 259.37
4/17/2003 283.8 283.8 276.15 278.15 3105100 259.37
4/16/2003 284.9 285.35 280.4 283.8 3023300 264.64
4/15/2003 293 293.2 274.15 282.3 5846000 263.24
4/14/2003 292.85 292.85 292.85 292.85 0 273.08
4/11/2003 286.4 294 282.5 292.85 3456900 273.08
4/10/2003 287.9 288.5 282.1 285.25 2911600 265.99
4/9/2003 293.15 294.9 287.5 288.35 3180700 268.88
4/8/2003 298 298.8 294.5 296.15 3025900 276.16
4/7/2003 295.25 302 295 300.15 4929400 279.89
4/4/2003 286.15 294.1 286.15 293.45 4914700 273.64
4/3/2003 283 287 282.05 285.5 2228800 266.23
4/2/2003 282.55 286 281 282.3 2499700 263.24
 4/1/2003 276 282.75 276 281.05 2662900 262.08
3/31/2003 281.1 282.8 275.6 278.1 3356400 259.33
3/28/2003 280.9 286.4 280.15 285.45 3051400 266.18
3/27/2003 282.9 283.65 279.2 280.5 2501900 261.56
3/26/2003 286.5 288.15 282.6 284.5 2791300 265.29
3/25/2003 279 286.7 277.15 285.7 3507500 266.41
3/24/2003 292.9 292.9 281.55 282.85 3978000 263.76
3/21/2003 293.35 293.35 293.35 293.35 0 273.55
3/20/2003 280 295.9 280 293.35 5099500 273.55
3/19/2003 282 285.7 281.55 285.05 3524400 265.81
3/18/2003 279.55 279.55 279.55 279.55 0 260.68
3/17/2003 278 280.9 275.25 279.55 4017700 260.68
3/14/2003 277.95 277.95 277.95 277.95 0 259.19
3/13/2003 278 280.9 275.4 277.95 3577200 259.19
3/12/2003 285 285.85 276.55 278.3 2537900 259.51
3/11/2003 275 287.4 274.1 285.15 4118700 265.9
3/10/2003 280.9 281.6 274.55 276.95 3990000 258.25
3/7/2003 278 282.9 278 281 3363200 262.03
3/6/2003 288.05 288.6 284.25 285.35 2460300 266.09
3/5/2003 290.55 290.9 283.15 288.95 5714700 269.44
3/4/2003 294.1 296.75 291 292.2 2678800 272.47
3/3/2003 295 301.2 293.25 295.8 6568500 275.83
2/28/2003 297 302.8 292.55 294.75 7407400 274.85
2/27/2003 291.3 297 290.3 295.4 4252700 275.46
2/26/2003 296.65 297.9 291.5 292.6 3927700 272.85
2/25/2003 300 301.55 294.75 295.55 4962900 275.6
2/24/2003 297.15 303.75 297.15 302.7 9498800 282.27
2/21/2003 289.15 295.9 289 294.9 4517700 274.99
2/20/2003 290 290.9 287.05 288.9 1547200 269.4
2/19/2003 291.05 292.85 289.3 290.35 1859500 270.75
2/18/2003 293 293.8 288.8 289.65 2327600 270.1
2/17/2003 287.4 292.5 287.15 291.8 3163800 272.1
2/14/2003 281.7 284.9 280.2 284.1 3708400 264.92
2/13/2003 281.2 281.2 281.2 281.2 0 262.22
2/12/2003 281.55 282.9 278.55 281.2 2632700 262.22
2/11/2003 282.2 283.85 280.3 282.45 2462300 263.38
2/10/2003 280.7 282.9 279 281.65 2918900 262.64
2/7/2003 285.5 286.8 277.4 280.75 3944500 261.8
2/6/2003 283 285.85 282.1 285.05 2965700 265.81
2/5/2003 279.7 284 277.65 282.55 3363900 263.48
2/4/2003 284.2 286.35 280.25 281.4 4478600 262.4
2/3/2003 282 282.5 276.55 281.35 4080300 262.36
1/31/2003 267 279.5 263.3 275.05 12299600 256.48
1/30/2003 273.15 275.9 266.65 268.4 5186500 250.28
1/29/2003 310 310 271.35 273.15 3102800 254.71
 1/28/2003 270.35 279.7 269.3 278.65 5259500 259.84
1/27/2003 282.25 284.9 270.4 273.35 4880300 254.9
1/24/2003 293.4 293.4 281.25 282.65 4079500 263.57
1/23/2003 297 300 291.6 292.7 3283600 272.94
1/22/2003 292.5 297.5 291.3 296.05 3875200 276.06
1/21/2003 290 293 288 292.1 1862600 272.38
1/20/2003 292.55 293.95 288.75 289.85 1480700 270.28
1/17/2003 292.5 293.75 290.6 292.35 1888900 272.61
1/16/2003 290.8 292.95 288.35 291.45 2460200 271.77
1/15/2003 292 293.5 287.4 290.8 3966300 271.17
1/14/2003 292.9 295 291.5 294.5 2871900 274.62
1/13/2003 297 297.3 294.5 295.25 2639700 275.32
1/10/2003 298.8 299 292 297.05 4377000 277
1/9/2003 290.5 297.9 290.25 296.35 5705700 276.34
1/8/2003 285.35 290.9 285.15 288.95 2567100 269.44
1/7/2003 286.05 287.6 284.3 285.05 2710400 265.81
1/6/2003 287.65 288.45 284.15 284.8 3468800 265.57
1/3/2003 295.1 295.35 287.1 287.95 5194500 268.51
1/2/2003 298.85 298.85 292.6 293.5 2866900 273.69
1/1/2003 300.8 301.5 297.1 297.8 3385500 277.7
12/31/2002 299.9 299.9 297.05 297.95 3793200 277.84
12/30/2002 297 299.15 294.1 297.5 4170600 277.42
12/27/2002 302.5 306.4 297.2 298.9 10349700 278.72
12/26/2002 292.75 302.7 292.5 300.5 10948500 280.21
12/25/2002 291.55 291.55 291.55 291.55 0 271.87
12/24/2002 289.25 292.25 282.2 291.55 3709900 271.87
12/23/2002 291.95 292 288.55 289.65 2523200 270.1
12/20/2002 289 292.85 289 290.8 3651100 271.17
12/19/2002 289.5 290.4 285.85 289.1 3871500 269.58
12/18/2002 294.55 295.9 288.65 289.9 3553200 270.33
12/17/2002 296.3 297.8 292.05 294.1 4945500 274.25
12/16/2002 302 302 295 295.7 6677300 275.74
12/13/2002 288 298.7 288 296.95 3790700 276.9
12/12/2002 293 294.55 290.15 293.85 4006300 274.01
12/11/2002 294.9 296.9 290.6 292.65 4144700 272.89
12/10/2002 290.9 294.25 288.1 293.35 4599600 273.55
12/9/2002 299 304.25 291.25 292.95 8159200 273.17
12/6/2002 295.1 299 293.05 296.15 3669700 276.16
12/5/2002 294.7 297.9 292.5 294.4 6537100 274.53
12/4/2002 293 294.35 286.8 292.5 9168900 272.75
12/3/2002 297.95 301.75 289.5 291.35 7823400 271.68
12/2/2002 289.9 297.15 288 294.55 5907400 274.67
11/29/2002 290.8 290.8 290.8 290.8 0 271.17
11/28/2002 290 292.95 289.15 290.8 7071600 271.17
11/27/2002 291.5 292.95 286.15 287.3 7021500 267.9
11/26/2002 289.7 295.8 289.55 292.4 13852500 272.66
11/25/2002 284.5 291.7 281.75 286.55 9464700 267.21
11/22/2002 276.5 288.4 276.5 285.35 13556500 266.09
11/21/2002 275.25 277 273.3 274.7 4353100 256.16
11/20/2002 272.5 277.9 271 273.45 7450700 254.99
11/19/2002 271.85 271.85 271.85 271.85 0 253.5
11/18/2002 268 276.8 267.1 271.85 6630300 253.5
11/15/2002 267.1 269.5 266.1 268.2 4908200 250.09
11/14/2002 263.5 265.7 262.25 264.9 5058400 247.02
11/13/2002 269.75 269.75 260.4 262.85 8159200 245.11
11/12/2002 254 261.7 253.65 260.8 5578300 243.19
11/11/2002 258 258.4 254.55 256 2908500 238.72
11/8/2002 254 262.15 254 258 6836800 240.58
11/7/2002 263.5 271.35 257.6 259.65 8984700 242.12
11/6/2002 261.2 261.2 261.2 261.2 0 243.57
11/5/2002 265 265 259.7 261.2 5126700 243.57
11/4/2002 263.05 264.3 260.3 263.25 5166700 245.48
11/1/2002 265.8 267.7 251.75 257.75 22687600 240.35
10/31/2002 237.05 269.4 237.05 265.5 36393800 247.58
10/30/2002 232.6 235.9 232.6 234.4 3855700 218.58
10/29/2002 225.5 232.5 224.1 230.55 5708400 214.99
10/28/2002 222.8 224.6 218.05 219.8 2880300 204.96
10/25/2002 229.5 230.9 221.55 223.05 4726000 207.99
10/24/2002 235 237 229.1 229.9 2871400 214.38
10/23/2002 237.8 237.8 235.4 235.95 1364300 220.02
10/22/2002 243.1 243.3 239.05 239.95 1114700 219.32
10/21/2002 244 244.2 241.2 242.15 792800 221.33
10/18/2002 244.7 247.35 241.55 242.9 1421200 222.02
10/17/2002 243.5 244.8 241.65 243.65 1207300 222.7
10/16/2002 243.5 247.25 242.8 244.2 1966900 223.21
10/15/2002 242.2 242.2 242.2 242.2 0 221.38
10/14/2002 241 243.4 240 242.2 1047000 221.38
10/11/2002 251 251 238.1 239.6 1287500 219
10/10/2002 237 239.4 235.25 236.9 1495100 216.53
10/9/2002 242.75 243.4 237.7 238.4 1444700 217.91
10/8/2002 240.65 243.8 239.8 242.35 1331700 221.52
10/7/2002 235 241.65 234.6 240.15 2026500 219.5
10/4/2002 241.1 241.85 235.05 236.15 3961000 215.85
10/3/2002 249 249.5 240.5 242.1 4891400 221.29
10/2/2002 250 250 250 250 0 228.51
10/1/2002 256.1 257.5 249.05 250 2075600 228.51
9/30/2002 257.25 260 257.1 258.05 2254700 235.87
9/27/2002 255.75 259.5 253.8 257.95 1865400 235.77
9/26/2002 257 257.1 254.75 255.7 584200 233.72
9/25/2002 254.1 255.95 252 255.35 1211700 233.4
9/24/2002 259 261.3 254.3 255.5 2417200 233.54
9/23/2002 257 261.95 255 260 1821700 237.65
9/20/2002 255 257.4 253.05 255.5 1757700 233.54
9/19/2002 259.45 259.45 255.5 258.1 1510300 235.91
9/18/2002 260 261.8 258 258.65 1227800 236.41
9/17/2002 258.25 262.95 258.25 261.6 1336000 239.11
9/16/2002 260 261.2 257 258.05 2115300 235.87
9/13/2002 261.15 264.95 257.7 259 3702200 236.73
9/12/2002 257.8 263.65 257.5 260.5 2786800 238.11
9/11/2002 261 262.1 256.5 257.4 2066200 235.27
9/10/2002 260.95 260.95 260.95 260.95 0 238.52
9/9/2002 264.9 266 257.75 260.95 2470500 238.52
9/6/2002 266 268.4 263.25 265.65 2514500 242.81
9/5/2002 270 270.85 265 265.95 2123600 243.09
9/4/2002 262 270.95 261 269.3 4934800 246.15
9/3/2002 266.4 266.9 261.1 264.3 2146300 241.58
9/2/2002 260 268 260 265.25 4126500 242.45
8/30/2002 250.7 256.4 249 255.5 3381200 233.54
8/29/2002 245 250 244.6 249.6 2058000 228.14
8/28/2002 245.5 247 244.2 245.7 956800 224.58
8/27/2002 260 260 246 246.6 1337400 225.4
8/26/2002 250.05 252.8 249.2 250.95 1648100 229.38
8/23/2002 249.9 250.45 246.6 249.75 1411700 228.28
8/22/2002 247 249.4 246 247.65 1792400 226.36
8/21/2002 249.05 251.05 244.8 245.2 1991300 224.12
8/20/2002 246.5 250.5 245.4 248.9 3269400 227.5
8/19/2002 244.1 246.7 244.1 245.25 2054900 224.17
8/16/2002 241 243.9 240.3 242.8 1975500 221.93
8/15/2002 238.55 238.55 238.55 238.55 0 218.04
8/14/2002 242.1 243.5 238.15 238.55 2417600 218.04
8/13/2002 242.5 244 241.3 242.55 1554000 221.7
8/12/2002 237.75 243.3 234.3 240.95 4440200 220.24
DATE Open Close Return T-1 T-2 T-3
8/12/2002 235.1 240.95 2.4883028499
8/13/2002 242 242.55 0.2272727273 0.664038
8/14/2002 241 238.55 -1.01659751 -1.649145 -0.996057
8/15/2002 238.6 238.55 -0.020955574 0 -1.649145 -0.996057
8/16/2002 240.1 242.8 1.1245314452 1.781597 1.781597 0.103072
8/19/2002 244 245.25 0.512295082 1.009061 2.808636 2.808636
8/20/2002 245.5 248.9 1.3849287169 1.488277 2.512356 4.338713
8/21/2002 248 245.2 -1.129032258 -1.486541 -0.020387 0.988468
8/22/2002 245.6 247.65 0.8346905537 0.999184 -0.50221 0.978593
8/23/2002 248 249.75 0.7056451613 0.847971 1.855628 0.341503
8/26/2002 250.5 250.95 0.1796407186 0.48048 1.332526 2.345024
8/27/2002 252 246.6 -2.142857143 -1.733413 -1.261261 -0.423985
8/28/2002 246 245.7 -0.12195122 -0.364964 -2.09205 -1.621622
8/29/2002 245.4 249.6 1.7114914425 1.587302 1.216545 -0.537956
8/30/2002 250.2 255.5 2.1183053557 2.363782 3.988604 3.609084
9/2/2002 257 265.25 3.2101167315 3.816047 6.270032 7.956858
9/3/2002 267 264.3 -1.011235955 -0.358153 3.444227 5.889423
9/4/2002 263 269.3 2.3954372624 1.89179 1.526861 5.401174
9/5/2002 269.2 265.95 -1.207280832 -1.243966 0.624291 0.263902
9/6/2002 263.85 265.65 0.6822057987 -0.112803 -1.355366 0.510783
9/9/2002 263.1 260.95 -0.81717978 -1.769245 -1.880053 -3.100631
9/10/2002 260.5 260.95 0.1727447217 0 -1.769245 -1.880053
9/11/2002 262.5 257.4 -1.942857143 -1.360414 -1.360414 -3.10559
9/12/2002 258.1 260.5 0.9298721426 1.204351 -0.172447 -0.172447
9/13/2002 259.75 259 -0.288739172 -0.575816 0.621601 -0.74727
9/16/2002 260.35 258.05 -0.883426157 -0.366795 -0.940499 0.252525
9/17/2002 258.5 261.6 1.1992263056 1.375702 1.003861 0.422265
9/18/2002 262.3 258.65 -1.391536409 -1.127676 0.232513 -0.135135
9/19/2002 258.5 258.1 -0.154738878 -0.212643 -1.33792 0.019376
9/20/2002 256 255.5 -0.1953125 -1.007361 -1.217862 -2.331804
9/23/2002 257 260 1.1673151751 1.761252 0.736149 0.521941
9/24/2002 259 255.5 -1.351351351 -1.730769 0 -1.007361
9/25/2002 252 255.35 1.3293650794 -0.058708 -1.788462 -0.058708
9/26/2002 257 255.7 -0.505836576 0.137067 0.078278 -1.653846
9/27/2002 256.9 257.95 0.408719346 0.879937 1.01821 0.958904
9/30/2002 258 258.05 0.019379845 0.038767 0.919046 1.057372
10/1/2002 258.9 250 -3.437620703 -3.11955 -3.081993 -2.229175
10/2/2002 250.5 250 -0.199600798 0 -3.11955 -3.081993
10/3/2002 250.2 242.1 -3.237410072 -3.16 -3.16 -6.180973
10/4/2002 242 236.15 -2.417355372 -2.457662 -5.54 -5.54
10/7/2002 235 240.15 2.1914893617 1.693839 -0.805452 -3.94
10/8/2002 241 242.35 0.5601659751 0.916094 2.62545 0.103263
10/9/2002 243.4 238.4 -2.054231717 -1.629874 -0.728711 0.952784
10/10/2002 232.05 236.9 2.0900667959 -0.629195 -2.248814 -1.353321
10/11/2002 238.05 239.6 0.6511237135 1.139721 0.503356 -1.134723
10/14/2002 240 242.2 0.9166666667 1.085142 2.237231 1.59396
10/15/2002 241.95 242.2 0.1033271337 0 1.085142 2.237231
10/16/2002 243.6 244.2 0.2463054187 0.825764 0.825764 1.919866
10/17/2002 243.9 243.65 -0.102501025 -0.225225 0.598679 0.598679
10/18/2002 243.95 242.9 -0.430416069 -0.307819 -0.532351 0.289017
10/21/2002 243.1 242.15 -0.390785685 -0.308769 -0.615637 -0.839476
10/22/2002 242.5 239.95 -1.051546392 -0.908528 -1.214492 -1.518572
10/23/2002 237 235.95 -0.443037975 -1.667014 -2.560396 -2.86126
10/24/2002 237 229.9 -2.995780591 -2.564103 -4.188373 -5.058848
10/25/2002 230 223.05 -3.02173913 -2.979556 -5.46726 -7.043134
10/28/2002 225 219.8 -2.311111111 -1.457072 -4.393214 -6.84467
10/29/2002 223 230.55 3.3856502242 4.89081 3.362475 0.282732
10/30/2002 231.9 234.4 1.078050884 1.66992 6.642402 5.088545
10/31/2002 236.3 265.5 12.357173085 13.26792 15.1594 20.79163
11/1/2002 268 257.75 -3.824626866 -2.919021 9.961604 11.79787
11/4/2002 271.25 263.25 -2.949308756 2.133851 -0.847458 12.30802
11/5/2002 263.05 261.2 -0.703288348 -0.778727 1.338506 -1.619586
11/6/2002 260.95 261.2 0.0958037938 0 -0.778727 1.338506
11/7/2002 264 259.65 -1.647727273 -0.593415 -0.593415 -1.367521
11/8/2002 258.1 258 -0.038744673 -0.635471 -1.225115 -1.225115
11/11/2002 258.25 256 -0.87124879 -0.775194 -1.405738 -1.990812
11/12/2002 255 260.8 2.2745098039 1.875 1.085271 0.442904
11/13/2002 263 262.85 -0.057034221 0.786043 2.675781 1.879845
11/14/2002 263.1 264.9 0.6841505131 0.779912 1.572086 3.476563
11/15/2002 267 268.2 0.4494382022 1.245753 2.035381 2.837423
11/18/2002 270 271.85 0.6851851852 1.360925 2.623632 3.424006
11/19/2002 271.2 271.85 0.2396755162 0 1.360925 2.623632
11/20/2002 272 273.45 0.5330882353 0.58856 0.58856 1.957494
11/21/2002 275 274.7 -0.109090909 0.457122 1.048372 1.048372
11/22/2002 278.75 285.35 2.3677130045 3.876957 4.351801 4.965974
11/25/2002 285 286.55 0.5438596491 0.420536 4.313797 4.790638
11/26/2002 289.9 292.4 0.8623663332 2.041529 2.47065 6.443393
11/27/2002 290.9 287.3 -1.237538673 -1.744186 0.261734 0.683371
11/28/2002 290 290.8 0.275862069 1.218239 -0.547196 1.483162
11/29/2002 290.6 290.8 0.0688231246 0 1.218239 -0.547196
12/2/2002 289 294.55 1.9204152249 1.289546 1.289546 2.523495
12/3/2002 295.9 291.35 -1.537681649 -1.086403 0.189133 0.189133
12/4/2002 288 292.5 1.5625 0.394714 -0.695977 0.584594
12/5/2002 293.5 294.4 0.3066439523 0.649573 1.046851 -0.050925
12/6/2002 295 296.15 0.3898305085 0.594429 1.247863 1.647503
12/9/2002 299 292.95 -2.023411371 -1.080534 -0.492527 0.153846
12/10/2002 291.9 293.35 0.4967454608 0.136542 -0.945467 -0.356658
12/11/2002 295 292.65 -0.796610169 -0.238623 -0.102407 -1.181834
12/12/2002 292 293.85 0.6335616438 0.410046 0.170445 0.30722
12/13/2002 294.6 296.95 0.7976917855 1.05496 1.469332 1.227203
12/16/2002 298.5 295.7 -0.938023451 -0.420946 0.629573 1.042201
12/17/2002 294 294.1 0.0340136054 -0.541089 -0.959758 0.085077
12/18/2002 294.2 289.9 -1.461590755 -1.428086 -1.961447 -2.374137
12/19/2002 290 289.1 -0.310344828 -0.275957 -1.700102 -2.231992
12/20/2002 290 290.8 0.275862069 0.588032 0.310452 -1.122067
12/23/2002 294.45 289.65 -1.630157922 -0.395461 0.190246 -0.086237
12/24/2002 290 291.55 0.5344827586 0.655964 0.257909 0.847458
12/25/2002 291.4 291.55 0.0514756349 0 0.655964 0.257909
12/26/2002 293 300.5 2.5597269625 3.069799 3.069799 3.7459
12/27/2002 301 298.9 -0.697674419 -0.532446 2.521008 2.521008
12/30/2002 299 297.5 -0.501672241 -0.468384 -0.998336 2.040816
12/31/2002 300.45 297.95 -0.832085206 0.151261 -0.317832 -0.848586
1/1/2003 300 297.8 -0.733333333 -0.050344 0.10084 -0.368016
1/2/2003 299 293.5 -1.839464883 -1.443922 -1.493539 -1.344538
1/3/2003 295.1 287.95 -2.422907489 -1.890971 -3.307589 -3.356268
1/6/2003 288.15 284.8 -1.162588929 -1.09394 -2.964225 -4.365346
1/7/2003 286.25 285.05 -0.419213974 0.087781 -1.007119 -2.879046
1/8/2003 286.8 288.95 0.749651325 1.368181 1.457163 0.347283
1/9/2003 290.9 296.35 1.8734960468 2.560997 3.964217 4.055478
1/10/2003 299.6 297.05 -0.851134846 0.236207 2.803253 4.209788
1/13/2003 297.5 295.25 -0.756302521 -0.605959 -0.371183 2.180308
1/14/2003 294.45 294.5 0.0169808117 -0.254022 -0.858441 -0.624262
1/15/2003 293.9 290.8 -1.054780538 -1.256367 -1.507197 -2.104023
1/16/2003 290.5 291.45 0.3270223752 0.223521 -1.035654 -1.287045
1/17/2003 293.95 292.35 -0.544310257 0.308801 0.533012 -0.730051
1/20/2003 293 289.85 -1.075085324 -0.855139 -0.548979 -0.326685
1/21/2003 290.55 292.1 0.5334710033 0.776264 -0.085514 0.223023
1/22/2003 293 296.05 1.0409556314 1.352277 2.139037 1.265606
1/23/2003 297 292.7 -1.447811448 -1.131566 0.205409 0.983267
1/24/2003 293.5 282.65 -3.696763203 -3.43355 -4.526262 -3.235193
1/27/2003 282 273.35 -3.067375887 -3.290288 -6.610864 -7.667624
1/28/2003 273 278.65 2.0695970696 1.938906 -1.415178 -4.800137
1/29/2003 280 273.15 -2.446428571 -1.973802 -0.073166 -3.361047
1/30/2003 273 268.4 -1.684981685 -1.738971 -3.67845 -1.810865
1/31/2003 267.9 275.05 2.6689063083 2.477645 0.695589 -1.291943
2/3/2003 276.95 281.35 1.5887344286 2.290493 4.824888 3.002014
2/4/2003 283.1 281.4 -0.600494525 0.017771 2.308671 4.843517
2/5/2003 281.2 282.55 0.4800853485 0.408671 0.426515 2.726777
2/6/2003 283.95 285.05 0.3873921465 0.884799 1.297086 1.315088
2/7/2003 286 280.75 -1.835664336 -1.508507 -0.637055 -0.230988
2/10/2003 282 281.65 -0.124113475 0.32057 -1.192773 -0.318528
2/11/2003 282 282.45 0.1595744681 0.28404 0.605521 -0.912121
2/12/2003 282.75 281.2 -0.548187445 -0.442556 -0.159773 0.160285
2/13/2003 281.45 281.2 -0.088825724 0 -0.442556 -0.159773
2/14/2003 281.9 284.1 0.7804185882 1.031294 1.031294 0.584174
2/17/2003 285.1 291.8 2.3500526131 2.710313 3.769559 3.769559
2/18/2003 293 289.65 -1.14334471 -0.736806 1.953537 3.004979
2/19/2003 290.9 290.35 -0.189068408 0.241671 -0.496916 2.19993
2/20/2003 290.1 288.9 -0.413650465 -0.499397 -0.258933 -0.993831
2/21/2003 290 294.9 1.6896551724 2.076843 1.567074 1.812532
2/24/2003 296 302.7 2.2635135135 2.644964 4.776739 4.253487
2/25/2003 302.5 295.55 -2.297520661 -2.362075 0.220414 2.301835
2/26/2003 296.55 292.6 -1.331984488 -0.998139 -3.336637 -0.779925
2/27/2003 290.9 295.4 1.5469233414 0.956938 -0.050753 -2.411629
2/28/2003 299.8 294.75 -1.684456304 -0.220041 0.734792 -0.270682
3/3/2003 295.9 295.8 -0.033795201 0.356234 0.13541 1.093643
3/4/2003 296 292.2 -1.283783784 -1.217039 -0.86514 -1.083277
3/5/2003 291.85 288.95 -0.993661127 -1.112252 -2.315754 -1.967769
3/6/2003 288 285.35 -0.920138889 -1.24589 -2.344285 -3.532792
3/7/2003 283.8 281 -0.986610289 -1.524444 -2.751341 -3.832991
3/10/2003 282.05 276.95 -1.808190037 -1.441281 -2.943753 -4.152968
3/11/2003 275.1 285.15 3.653217012 2.960823 1.476868 -0.070089
3/12/2003 288 278.3 -3.368055556 -2.402244 0.487453 -0.960854
3/13/2003 278 277.95 -0.017985612 -0.125764 -2.524987 0.361076
3/14/2003 278.55 277.95 -0.215401185 0 -0.125764 -2.524987
3/17/2003 278.6 279.55 0.3409906676 0.575643 0.575643 0.449156
3/18/2003 279.6 279.55 -0.01788269 0 0.575643 0.575643
3/19/2003 281.6 285.05 1.2251420455 1.967448 1.967448 2.554416
3/20/2003 285 293.35 2.9298245614 2.91177 4.936505 4.936505
3/21/2003 293 293.35 0.1194539249 0 2.91177 4.936505
3/24/2003 295.5 282.85 -4.280879865 -3.579342 -3.579342 -0.771794
3/25/2003 279.9 285.7 2.0721686317 1.007601 -2.607806 -2.607806
3/26/2003 286.2 284.5 -0.593990217 -0.420021 0.583348 -3.016874
3/27/2003 283.05 280.5 -0.900900901 -1.405975 -1.820091 -0.830829
3/28/2003 280 285.45 1.9464285714 1.764706 0.333919 -0.087504
3/31/2003 283.5 278.1 -1.904761905 -2.574882 -0.855615 -2.249561
4/1/2003 277 281.05 1.4620938628 1.06077 -1.541426 0.196078
4/2/2003 282.5 282.3 -0.07079646 0.444761 1.510248 -1.103521
4/3/2003 284 285.5 0.5281690141 1.133546 1.583348 2.660913
4/4/2003 286.05 293.45 2.5869603216 2.784588 3.949699 4.412026
4/7/2003 295 300.15 1.7457627119 2.283183 5.131349 6.323061
4/8/2003 302 296.15 -1.937086093 -1.332667 0.920089 3.730298
4/9/2003 296.4 288.35 -2.715924426 -2.6338 -3.931368 -1.737945
4/10/2003 287.3 285.25 -0.713539854 -1.075082 -3.680567 -4.964185
4/11/2003 284 292.85 3.1161971831 2.66433 1.560603 -1.1143
4/14/2003 293.05 292.85 -0.068247739 0 2.66433 1.560603
4/15/2003 291.5 282.3 -3.156089194 -3.602527 -3.602527 -1.034181
4/16/2003 280 283.8 1.3571428571 0.53135 -3.090319 -3.090319
4/17/2003 282 278.15 -1.365248227 -1.990839 -1.470067 -5.019635
4/18/2003 278.1 278.15 0.0179791442 0 -1.990839 -1.470067
4/21/2003 278.4 279.3 0.3232758621 0.413446 0.413446 -1.585624
4/22/2003 278.9 277.4 -0.537827178 -0.680272 -0.269639 -0.269639
4/23/2003 264 271.2 2.7272727273 -2.23504 -2.900107 -2.498652
4/24/2003 272.8 273.8 0.366568915 0.958702 -1.297765 -1.969209
4/25/2003 274 268.2 -2.116788321 -2.045289 -1.106195 -3.31651
4/28/2003 267.9 272.2 1.6050765211 1.491424 -0.584368 0.368732
4/29/2003 272.5 272.85 0.128440367 0.238795 1.733781 -0.346969
4/30/2003 272 274.45 0.9007352941 0.586403 0.826598 2.33035
5/1/2003 274.9 274.45 -0.163695889 0 0.586403 0.826598
5/2/2003 274 273.45 -0.200729927 -0.364365 -0.364365 0.219901
5/5/2003 273.8 270.55 -1.186997809 -1.060523 -1.421024 -1.421024
5/6/2003 270.45 269.9 -0.203364762 -0.240251 -1.298226 -1.657861
5/7/2003 268.8 265.55 -1.209077381 -1.611708 -1.848087 -2.889011
5/8/2003 264.4 259.55 -1.834341906 -2.259461 -3.834754 -4.065792
5/9/2003 259.75 261.05 0.500481232 0.577923 -1.694596 -3.278992
5/12/2003 261.5 260.8 -0.267686424 -0.095767 0.481603 -1.78874
5/13/2003 262 261.75 -0.095419847 0.364264 0.268148 0.847621
5/14/2003 262 266.5 1.7175572519 1.814709 2.185583 2.087723
5/15/2003 266.8 267.35 0.2061469265 0.318949 2.139446 2.511503
5/16/2003 268 268.65 0.2425373134 0.486254 0.806754 2.636103
5/19/2003 270.8 269.1 -0.627769572 0.167504 0.654573 0.97561
5/20/2003 268 272.1 1.5298507463 1.114827 1.284199 1.776697
5/21/2003 273 271.8 -0.43956044 -0.110254 1.003344 1.172529
5/22/2003 272.2 274.6 0.8817046289 1.030169 0.91878 2.04385
5/23/2003 271.6 270.25 -0.497054492 -1.584122 -0.570272 -0.679897
5/26/2003 270.25 279.45 3.4042553191 3.404255 1.766205 2.81457
5/27/2003 280 280.45 0.1607142857 0.357846 3.774283 2.130371
5/28/2003 281 288 2.4911032028 2.692102 3.059581 6.567993
5/29/2003 289.5 293.6 1.4162348877 1.944444 4.688893 5.063518
5/30/2003 288 298.6 3.6805555556 1.702997 3.680556 6.471742
6/2/2003 299 294.55 -1.488294314 -1.35633 0.323569 2.274306
6/3/2003 294.95 292.15 -0.949313443 -0.814802 -2.16008 -0.493869
6/4/2003 292 300.65 2.9623287671 2.909464 2.070956 0.686537
6/5/2003 303 312.5 3.1353135314 3.94146 6.9656 6.094042
6/6/2003 315 313.5 -0.476190476 0.32 4.274073 7.30789
6/9/2003 317 307.6 -2.965299685 -1.881978 -1.568 2.311658
6/10/2003 307 303.55 -1.123778502 -1.316645 -3.173844 -2.864
6/11/2003 305.2 307.75 0.8355176933 1.383627 0.048765 -1.834131
6/12/2003 308 308 0 0.081235 1.465986 0.130039
6/13/2003 308 312.95 1.6071428571 1.607143 1.689683 3.096689
6/16/2003 313.5 307.25 -1.993620415 -1.821377 -0.243506 -0.16247
6/17/2003 309 321.1 3.9158576052 4.50773 2.60425 4.253247
6/18/2003 323 318 -1.547987616 -0.965431 3.498779 1.613676
6/19/2003 317.5 324.9 2.3307086614 2.169811 1.183432 5.744508
6/20/2003 322 335.45 4.1770186335 3.247153 5.487421 4.469013
6/23/2003 336 325.25 -3.199404762 -3.040692 0.107725 2.279874
6/24/2003 323.05 320.35 -0.835783934 -1.506533 -4.501416 -1.400431
6/25/2003 321 324.85 1.199376947 1.404714 -0.122982 -3.159934
6/26/2003 324.9 325.15 0.0769467528 0.09235 1.498361 -0.030746
6/27/2003 326.7 324.75 -0.59687787 -0.12302 -0.030783 1.373498
6/30/2003 325 324.9 -0.030769231 0.046189 -0.076888 0.015392
7/1/2003 325.2 325.8 0.184501845 0.277008 0.323326 0.199908
7/2/2003 328.1 328.5 0.1219140506 0.828729 1.108033 1.154734
7/3/2003 330 330.75 0.2272727273 0.684932 1.519337 1.800554
7/4/2003 331 332.95 0.5891238671 0.665155 1.354642 2.194598
7/7/2003 337.9 328.75 -2.707901746 -1.261451 -0.604686 0.076104
7/8/2003 332 326.25 -1.731927711 -0.760456 -2.012314 -1.360544
7/9/2003 326.5 326.65 0.045941807 0.122605 -0.638783 -1.892176
7/10/2003 327 334.1 2.1712538226 2.280729 2.40613 1.627376
7/11/2003 336 330.7 -1.577380952 -1.017659 1.239859 1.363985
7/14/2003 331.6 339.75 2.4577804584 2.736619 1.69111 4.010409
7/15/2003 342 337.65 -1.271929825 -0.618102 2.101603 1.062556
7/16/2003 338.5 343.75 1.5509601182 1.806604 1.177336 3.946175
7/17/2003 345.4 338.8 -1.910828025 -1.44 0.340589 -0.279617
7/18/2003 334.1 339.25 1.5414546543 0.132822 -1.309091 0.473863
7/21/2003 340.5 335.7 -1.40969163 -1.046426 -0.914994 -2.341818
7/22/2003 333.1 334.05 0.2851996397 -0.49151 -1.532793 -1.402007
7/23/2003 335.5 329.8 -1.698956781 -1.272265 -1.757522 -2.785556
7/24/2003 331 341.8 3.2628398792 3.638569 2.320012 1.817099
7/25/2003 345 349.6 1.3333333333 2.282036 6.003639 4.654992
7/28/2003 348.85 345.2 -1.046294969 -1.258581 0.994734 4.669497
7/29/2003 345 347.65 0.768115942 0.709733 -0.55778 1.711527
7/30/2003 350 348.6 -0.4 0.273263 0.984936 -0.286041
7/31/2003 351 357.9 1.9658119658 2.667814 2.948368 3.679027
8/1/2003 358.5 355.05 -0.962343096 -0.796312 1.850258 2.128578
8/4/2003 355 354.9 -0.028169014 -0.042248 -0.838223 1.807229
8/5/2003 357 347.95 -2.535014006 -1.958298 -1.999718 -2.780106
8/6/2003 345 350.6 1.6231884058 0.761604 -1.211609 -1.253345
8/7/2003 351.8 355.55 1.0659465605 1.411865 2.184222 0.18315
8/8/2003 357.05 363.3 1.7504551183 2.179722 3.622362 4.411553
8/11/2003 365 361.3 -1.01369863 -0.550509 1.617213 3.051911
8/12/2003 361.5 356.8 -1.300138313 -1.245502 -1.789155 0.351568
8/13/2003 360 360.95 0.2638888889 1.163117 -0.096872 -0.646848
8/14/2003 363 358.6 -1.212121212 -0.65106 0.504484 -0.747301
8/15/2003 358.6 358.6 0 0 -0.65106 0.504484
8/18/2003 358.2 361.25 0.8514796203 0.738985 0.738985 0.083114
8/19/2003 363 369.1 1.6804407713 2.17301 2.928054 2.928054
8/20/2003 372.05 368.9 -0.846660395 -0.054186 2.117647 2.872281
8/21/2003 373 371.1 -0.509383378 0.596368 0.541859 2.726644
 8/22/2003 373 381.7 2.3324396783 2.856373 3.469775 3.413709
8/25/2003 385.9 378.6 -1.891681783 -0.812156 2.021019 2.629439
8/26/2003 380 390.65 2.8026315789 3.182779 2.344773 5.268122
8/27/2003 392.05 393.8 0.4463716363 0.806348 4.014791 3.170029
8/28/2003 392.9 393.7 0.2036141512 -0.025394 0.78075 3.988378
8/29/2003 395 400.7 1.4430379747 1.778004 1.752158 2.572635
9/1/2003 401 410.2 2.2942643392 2.370851 4.191008 4.164551
9/2/2003 414 418.6 1.1111111111 2.047782 4.467182 6.324613
9/3/2003 419.05 407.95 -2.648848586 -2.544195 -0.548513 1.809334
9/4/2003 407.25 409.3 0.5033763045 0.330923 -2.221691 -0.219405
9/5/2003 412.45 419.85 1.7941568675 2.577571 2.917024 0.298614
9/8/2003 422 435.6 3.2227488152 3.75134 6.425605 6.777791
9/9/2003 439.7 436.3 -0.773254492 0.160698 3.918066 6.596628
9/10/2003 435 434.65 -0.08045977 -0.37818 -0.21809 3.525068
9/11/2003 434 428.7 -1.221198157 -1.368918 -1.741921 -1.584022
9/12/2003 430.3 419.15 -2.591215431 -2.227665 -3.566088 -3.930782
9/15/2003 421.8 404.55 -4.089615932 -3.48324 -5.63331 -6.925112
9/16/2003 409.95 410.15 0.0487864374 1.384254 -2.147203 -4.327035
9/17/2003 414.5 406.9 -1.833534379 -0.792393 0.580892 -2.922581
9/18/2003 407 395.35 -2.862407862 -2.838535 -3.608436 -2.274132
9/19/2003 395 404.05 2.2911392405 2.200582 -0.700418 -1.487261
9/22/2003 407.8 403.05 -1.16478666 -0.247494 1.947641 -0.946178
9/23/2003 401.35 412.55 2.7905817865 2.357028 2.1037 4.350575
9/24/2003 415 429 3.3734939759 3.987395 6.438407 6.174978
9/25/2003 424 418.2 -1.367924528 -2.517483 1.369531 3.758839
9/26/2003 418 426.3 1.985645933 1.936872 -0.629371 3.332929
9/29/2003 427 434.3 1.7096018735 1.876613 3.849833 1.235431
9/30/2003 436 443.8 1.7889908257 2.187428 4.10509 6.121473
10/1/2003 443 435.7 -1.64785553 -1.825146 0.322358 2.20502
10/2/2003 434.65 435.7 0.24157368 0 -1.825146 0.322358
10/3/2003 437.9 448.55 2.4320621146 2.949277 2.949277 1.070302
10/6/2003 452 457.5 1.2168141593 1.995318 5.003443 5.003443
10/7/2003 460 451.8 -1.782608696 -1.245902 0.724557 3.695203
10/8/2003 454.8 455.25 0.098944591 0.763612 -0.491803 1.493702
10/9/2003 459.35 455.15 -0.914335474 -0.021966 0.741479 -0.513661
10/10/2003 455 470.9 3.4945054945 3.460398 3.437672 4.227534
10/13/2003 471 481.05 2.1337579618 2.155447 5.690432 5.667216
10/14/2003 484 468.25 -3.254132231 -2.660846 -0.562752 2.878172
10/15/2003 466.3 478.65 2.6485095432 2.221036 -0.498909 1.645785
10/16/2003 484 488.55 0.9400826446 2.068317 4.335291 1.559089
10/17/2003 487 489.55 0.523613963 0.204687 2.277238 4.548852
10/20/2003 493.9 481.8 -2.449888641 -1.583087 -1.38164 0.658101
10/21/2003 482.4 468.2 -2.943615257 -2.822748 -4.361148 -4.165387
10/22/2003 474.95 468.9 -1.273818297 0.149509 -2.67746 -4.21816
10/23/2003 465 458.8 -1.333333333 -2.153977 -2.007689 -4.773765
10/24/2003 458 458.8 0.1746724891 0 -2.153977 -2.007689
10/27/2003 476 459 -3.571428571 0.043592 0.043592 -2.111324
10/28/2003 460 464.3 0.9347826087 1.154684 1.198779 1.198779
10/29/2003 466.4 472.4 1.2864493997 1.744562 2.91939 2.964255
10/30/2003 472 477.05 1.0699152542 0.984335 2.746069 3.932462
10/31/2003 480 486.45 1.34375 1.970443 2.974174 4.770622
11/3/2003 490 498.1 1.6530612245 2.394902 4.412535 5.440305
11/4/2003 500 491.5 -1.7 -1.325035 1.038133 3.029033
11/5/2003 494.9 488.6 -1.272984441 -0.590031 -1.907248 0.441978
11/6/2003 491.95 492.85 0.1829454213 0.869832 0.274669 -1.054005
11/7/2003 493.9 482.15 -2.379024094 -2.171046 -1.320098 -1.90234
11/10/2003 479.8 482.95 0.6565235515 0.165923 -2.008725 -1.156365
11/11/2003 483.05 480.65 -0.496842977 -0.47624 -0.311107 -2.475398
11/12/2003 489.95 484.05 -1.204204511 0.707375 0.227767 0.394068
11/13/2003 485.9 477.85 -1.65671949 -1.280859 -0.582544 -1.05601
11/14/2003 477 477.85 0.178197065 0 -1.280859 -0.582544
11/17/2003 469.1 474.95 1.2470688553 -0.606885 -0.606885 -1.879971
11/18/2003 475 466 -1.894736842 -1.884409 -2.479858 -2.479858
11/19/2003 464.8 461.6 -0.688468158 -0.944206 -2.810822 -3.400649
11/20/2003 463 450.8 -2.634989201 -2.339688 -3.261803 -5.084746
11/21/2003 450.9 459.45 1.8962075848 1.918811 -0.465771 -1.405579
11/24/2003 461.9 455.9 -1.298982464 -0.772663 1.131322 -1.234835
11/25/2003 459.4 467.05 1.6652154985 2.445712 1.654152 3.604703
11/26/2003 467.3 467.05 -0.053498823 0 2.445712 1.654152
11/27/2003 467.8 476.2 1.795639162 1.959105 1.959105 4.452731
11/28/2003 478.8 487.05 1.7230576441 2.278454 4.282197 4.282197
12/1/2003 490 492.25 0.4591836735 1.067652 3.370433 5.395568
12/2/2003 492.95 499.6 1.3490211989 1.493144 2.576738 4.913902
12/3/2003 501.9 497.9 -0.796971508 -0.340272 1.147791 2.227697
12/4/2003 497.1 508.7 2.3335345001 2.16911 1.821457 3.341798
12/5/2003 509 493.05 -3.133595285 -3.076469 -0.974091 -1.311049
12/8/2003 492.5 479.9 -2.558375635 -2.667072 -5.66149 -3.615184
12/9/2003 483.4 486.6 0.6619776583 1.396124 -1.308184 -4.344407
12/10/2003 486.2 497.6 2.3447141094 2.260584 3.688268 0.922827
12/11/2003 501.2 493.1 -1.616121309 -0.904341 1.335799 2.750573
12/12/2003 500 491.3 -1.74 -0.365038 -1.266077 0.965886
12/15/2003 499.8 499 -0.160064026 1.567271 1.196512 0.28135
12/16/2003 496.75 504.8 1.6205334675 1.162325 2.747812 2.372744
12/17/2003 505.25 502.75 -0.494804552 -0.406101 0.751503 2.330552
12/18/2003 505 506.95 0.3861386139 0.835405 0.425911 1.593186
12/19/2003 511.05 520.7 1.8882692496 2.712299 3.570363 3.149762
12/22/2003 521 527.55 1.2571976967 1.315537 4.063517 4.932869
12/23/2003 528.75 522.4 -1.200945626 -0.976211 0.326484 3.047638
12/24/2003 524 527.9 0.7442748092 1.052833 0.066344 1.382754
12/25/2003 528.95 527.9 -0.198506475 0 1.052833 0.066344
12/26/2003 531 530.2 -0.150659134 0.435689 0.435689 1.493109
12/29/2003 532.55 537.25 0.8825462398 1.329687 1.771169 1.771169
12/30/2003 539.5 562.7 4.3002780352 4.737087 6.129762 6.592158
12/31/2003 562.25 572.85 1.8852823477 1.803803 6.626338 8.044134
1/1/2004 571 570.65 -0.061295972 -0.384045 1.412831 6.216845
1/2/2004 573 585.2 2.1291448517 2.549724 2.155887 3.998578
1/5/2004 586.25 580.05 -1.057569296 -0.880041 1.647244 1.256874
1/6/2004 584 572.4 -1.98630137 -1.318852 -2.187286 0.306668
1/7/2004 571 580.15 1.6024518389 1.353948 0.01724 -0.862953
1/8/2004 584 590.1 1.0445205479 1.715074 3.092243 1.732609
1/9/2004 598 578.65 -3.235785953 -1.940349 -0.258554 1.091894
1/12/2004 577 571.25 -0.996533795 -1.278839 -3.194374 -1.534086
1/13/2004 578 587.4 1.6262975779 2.827133 1.51214 -0.45755
1/14/2004 590 597 1.186440678 1.634321 4.507659 3.171174
1/15/2004 599.95 578.1 -3.641970164 -3.165829 -1.583248 1.199125
1/16/2004 580.2 581.1 0.1551189245 0.518941 -2.663317 -1.072523
1/19/2004 578 584.75 1.1678200692 0.628119 1.15032 -2.051926
1/20/2004 590 574.45 -2.63559322 -1.761437 -1.144381 -0.631379
1/21/2004 571.9 552.95 -3.313516349 -3.74271 -5.438221 -4.844261
1/22/2004 570 535.25 -6.096491228 -3.201013 -6.823919 -8.465156
1/23/2004 538.7 557.85 3.5548542788 4.222326 0.886156 -2.889721
1/26/2004 559.2 557.85 -0.241416309 0 4.222326 0.886156
1/27/2004 564 580.65 2.9521276596 4.08712 4.08712 8.482018
1/28/2004 584.9 575.7 -1.572918448 -0.852493 3.199785 3.199785
1/29/2004 594 571.5 -3.787878788 -0.729547 -1.57582 2.446894
1/30/2004 570.25 560.55 -1.70100833 -1.91601 -2.631579 -3.461638
2/2/2004 559.6 560.55 0.1697641172 0 -1.91601 -2.631579
2/3/2004 562 553.7 -1.476868327 -1.222014 -1.222014 -3.114611
2/4/2004 556.1 571.4 2.7513037224 3.196677 1.935599 1.935599
2/5/2004 575 564.6 -1.808695652 -1.19006 1.968575 0.722505
2/6/2004 569.75 575.4 0.9916630101 1.912859 0.700035 3.91909
2/9/2004 578 588.7 1.8512110727 2.311436 4.268509 3.027651
2/10/2004 591 593.25 0.3807106599 0.772889 3.10219 5.074389
2/11/2004 595.1 587.3 -1.310704083 -1.00295 -0.237812 2.068127
2/12/2004 590 587.7 -0.389830508 0.068108 -0.935525 -0.169866
2/13/2004 588.5 595.4 1.1724723874 1.310192 1.379193 0.36241
2/16/2004 597 592.95 -0.67839196 -0.411488 0.893313 0.96203
2/17/2004 594 598.75 0.7996632997 0.97816 0.562647 1.880211
2/18/2004 601 604.85 0.6405990017 1.018789 2.006915 1.587168
2/19/2004 605.8 582.35 -3.870914493 -3.719931 -2.73904 -1.787672
2/20/2004 582.5 587.45 0.8497854077 0.875762 -2.876746 -1.887265
2/23/2004 590 565.35 -4.177966102 -3.762022 -2.919207 -6.530545
2/24/2004 562.4 565.75 0.5956614509 0.070753 -3.693931 -2.850519
2/25/2004 567.9 555.2 -2.236309209 -1.864781 -1.795348 -5.489829
2/26/2004 556 542.3 -2.464028777 -2.323487 -4.14494 -4.07712
2/27/2004 545.9 554.7 1.6120168529 2.286557 -0.090058 -1.95316
3/1/2004 556.5 567.3 1.9407008086 2.271498 4.609994 2.179395
3/2/2004 567.7 567.3 -0.07045975 0 2.271498 4.609994
3/3/2004 569 580.85 2.0826010545 2.388507 2.388507 4.71426
3/4/2004 581.1 573.65 -1.282051282 -1.239563 1.119337 1.119337
3/5/2004 576 586.15 1.7621527778 2.179029 0.912456 3.322757
3/8/2004 587.1 595.75 1.4733435531 1.637806 3.852523 2.565206
3/9/2004 595.95 584.3 -1.954861985 -1.921947 -0.315619 1.856533
3/10/2004 582 573.7 -1.426116838 -1.814137 -3.701217 -2.12403
3/11/2004 569.8 565.85 -0.693225693 -1.368311 -3.157625 -5.018884
3/12/2004 564 562.6 -0.24822695 -0.574357 -1.934809 -3.713846
3/15/2004 567 545.05 -3.871252205 -3.119445 -3.675886 -4.993899
3/16/2004 539.9 541.85 0.3611779959 -0.587102 -3.688233 -4.241407
3/17/2004 544.7 540.4 -0.789425372 -0.267602 -0.853133 -3.945965
3/18/2004 540 519.1 -3.87037037 -3.941525 -4.198579 -4.761031
3/19/2004 520 523.25 0.625 0.799461 -3.173575 -3.432684
3/22/2004 524.7 507.7 -3.239946636 -2.971811 -2.196109 -6.051073
3/23/2004 507 511.75 0.9368836292 0.797715 -2.197802 -1.415912
3/24/2004 512 512.3 0.05859375 0.107474 0.906047 -2.09269
3/25/2004 515 514.05 -0.184466019 0.341597 0.449438 1.250739
3/26/2004 518.1 525.7 1.4668982822 2.266317 2.615655 2.72594
3/29/2004 527 528.8 0.3415559772 0.58969 2.869371 3.220769
3/30/2004 532 527.15 -0.911654135 -0.312027 0.275823 2.54839
3/31/2004 528.5 538.05 1.8070009461 2.067723 1.749244 2.349249
4/1/2004 539.3 555.85 3.0687928797 3.308243 5.444371 5.115356
4/2/2004 557 565.8 1.5798922801 1.790051 5.157513 7.331879
4/5/2004 569 575.1 1.072056239 1.64369 3.463165 6.885977
4/6/2004 576.5 575.4 -0.190806592 0.052165 1.696713 3.517136
4/7/2004 579.45 574 -0.94054707 -0.243309 -0.191271 1.449275
4/8/2004 575 572.95 -0.356521739 -0.182927 -0.425791 -0.373848
4/9/2004 573.05 572.95 -0.017450484 0 -0.182927 -0.425791
4/12/2004 576 561.75 -2.473958333 -1.954795 -1.954795 -2.134146
4/13/2004 562 573.3 2.0106761566 2.056075 0.061087 0.061087
4/14/2004 572.75 573.3 0.0960279354 0 2.056075 0.061087
4/15/2004 571.9 565.35 -1.145305123 -1.386709 -1.386709 0.640854
4/16/2004 570 565.35 -0.815789474 0 -1.386709 -1.386709
4/19/2004 567 552.6 -2.53968254 -2.25524 -2.25524 -3.610675
4/20/2004 554 552.35 -0.297833935 -0.045241 -2.299461 -2.299461
4/21/2004 553.5 568.35 2.6829268293 2.896714 2.850163 0.530645
4/22/2004 569 568.75 -0.043936731 0.070379 2.969132 2.922548
4/23/2004 570.25 567.3 -0.517316966 -0.254945 -0.184745 2.706617
4/26/2004 566.8 567.3 0.0882145378 0 -0.254945 -0.184745
4/27/2004 565 539.45 -4.522123894 -4.909219 -4.909219 -5.151648
4/28/2004 538.95 540.4 0.2690416551 0.176105 -4.741759 -4.741759
4/29/2004 541.5 529.3 -2.253000923 -2.054034 -1.881546 -6.698396
4/30/2004 528.9 526.45 -0.463225562 -0.538447 -2.581421 -2.409862
5/3/2004 529 528.45 -0.103969754 0.379903 -0.160589 -2.211325
5/4/2004 532.1 530.75 -0.253711708 0.435235 0.816792 0.273947
5/5/2004 532 530 -0.37593985 -0.141309 0.293311 0.674328
5/6/2004 535 540.5 1.0280373832 1.981132 1.837023 2.280254
5/7/2004 539.8 532.4 -1.370878103 -1.498612 0.45283 0.310881
5/10/2004 527.65 519.2 -1.601440349 -2.479339 -3.940796 -2.037736
5/11/2004 514.4 490.25 -4.694790047 -5.575886 -7.91698 -9.296947
5/12/2004 490 496.65 1.3571428571 1.305456 -4.34322 -6.714876
5/13/2004 487 511.45 5.0205338809 2.979966 4.324324 -1.492681
5/14/2004 516 477.1 -7.53875969 -6.716199 -3.936374 -2.682305
5/17/2004 470 404.3 -13.9787234 -15.25886 -20.95024 -18.59458
5/18/2004 412 433.7 5.2669902913 7.271828 -9.096625 -15.20188
5/19/2004 442.4 452.45 2.2716998192 4.323265 11.90947 -5.166632
5/20/2004 465 443.2 -4.688172043 -2.044425 2.190454 9.621568
5/21/2004 444 439.5 -1.013513514 -0.834838 -2.862195 1.33733
5/24/2004 442 453.85 2.6809954751 3.265074 2.402978 0.309426
5/25/2004 455 455.7 0.1538461538 0.407624 3.686007 2.820397
5/26/2004 460 459.3 -0.152173913 0.789993 1.200837 4.505119
5/27/2004 459 449.05 -2.167755991 -2.231657 -1.459293 -1.057618
5/28/2004 448 432.7 -3.415178571 -3.64102 -5.791422 -5.04718
5/31/2004 435 429.8 -1.195402299 -0.67021 -4.286828 -6.422817
6/1/2004 434.8 434.2 -0.13799448 1.023732 0.346661 -3.306981
6/2/2004 436 439.45 0.7912844037 1.20912 2.24523 1.559972
6/3/2004 445 428.35 -3.741573034 -2.525885 -1.347305 -0.337366
6/4/2004 425.5 433.5 1.8801410106 1.202288 -1.353965 -0.161216
6/7/2004 436 444.8 2.0183486239 2.60669 3.840317 1.217431
6/8/2004 450 455.25 1.1666666667 2.349371 5.017301 6.279911
6/9/2004 452.65 450.8 -0.408704297 -0.977485 1.348921 3.990773
6/10/2004 449.4 447.7 -0.378282154 -0.687666 -1.658429 0.651978
6/11/2004 448.05 431.7 -3.649146301 -3.573822 -4.236912 -5.172982
6/14/2004 433 434.9 0.4387990762 0.741256 -2.859057 -3.527063
6/15/2004 433.85 450.6 3.8607813761 3.610025 4.37804 0.647755
6/16/2004 452.8 446.15 -1.468639576 -0.987572 2.586802 3.347232
6/17/2004 445.9 454.3 1.8838304553 1.82674 0.821127 4.460796
6/18/2004 453.7 444.75 -1.972669165 -2.102135 -0.313796 -1.298269
6/21/2004 450.1 434.5 -3.465896467 -2.304666 -4.358354 -2.611229
6/22/2004 433.4 431.75 -0.38071066 -0.632911 -2.92299 -4.96368
6/23/2004 434.8 411.25 -5.416283349 -4.748118 -5.350978 -7.532322
6/24/2004 412.5 423.05 2.5575757576 2.869301 -2.015055 -2.635213
6/25/2004 425 431.6 1.5529411765 2.021038 4.948328 -0.034742
6/28/2004 433 441.7 2.0092378753 2.34013 4.408462 7.404255
6/29/2004 440.4 443.25 0.6471389646 0.350917 2.699259 4.774849
6/30/2004 444 429.65 -3.231981982 -3.068246 -2.728096 -0.451807
7/1/2004 430.9 438.55 1.7753539104 2.071454 -1.06035 -0.713154
 7/2/2004 437 433.9 -0.709382151 -1.060312 0.989177 -2.109419
7/5/2004 435 430.45 -1.045977011 -0.795114 -1.846996 0.186198
7/6/2004 432 438.4 1.4814814815 1.846904 1.037105 -0.034204
7/7/2004 436.2 438.4 0.5043558001 0 1.846904 1.037105
7/8/2004 440 432 -1.818181818 -1.459854 -1.459854 0.360088
7/9/2004 425 438.9 3.2705882353 1.597222 0.114051 0.114051
7/12/2004 439.1 436.75 -0.535185607 -0.489861 1.099537 -0.376369
7/13/2004 437.4 430.5 -1.577503429 -1.431025 -1.913876 -0.347222
7/14/2004 431 418 -3.016241299 -2.9036 -4.293074 -4.761905
7/15/2004 417 420.1 0.7434052758 0.502392 -2.415796 -3.81225
7/16/2004 421.25 424.45 0.7596439169 1.035468 1.543062 -1.405343
7/19/2004 427.1 423.8 -0.772652775 -0.153139 0.880743 1.38756
7/20/2004 424 428.55 1.0731132075 1.120812 0.965956 2.011426
7/21/2004 430.05 434.3 0.9882571794 1.341734 2.477584 2.32065
7/22/2004 439.25 454.9 3.562891292 4.743265 6.148641 7.338367
7/23/2004 455.1 466.25 2.4500109866 2.495054 7.356666 8.797107
7/26/2004 463.95 477.3 2.8774652441 2.369973 4.924159 9.90099
7/27/2004 480 477.3 -0.5625 0 2.369973 4.924159
7/28/2004 466.9 470.9 0.8567144999 -1.340876 -1.340876 0.997319
7/29/2004 472.3 474.5 0.465805632 0.764494 -0.586633 -0.586633
7/30/2004 476 488.9 2.7100840336 3.034773 3.822468 2.430337
8/2/2004 492 494.1 0.4268292683 1.063612 4.130664 4.926736
8/3/2004 496 489.4 -1.330645161 -0.951224 0.10227 3.140148
8/4/2004 489 493.25 0.8691206544 0.786678 -0.17203 0.889753
8/5/2004 496.8 503 1.2479871176 1.976685 2.778913 1.801255
8/6/2004 504 493.9 -2.003968254 -1.809145 0.131779 0.919493
8/9/2004 491 492.2 0.2443991853 -0.344199 -2.147117 -0.212874
8/10/2004 495 496.7 0.3434343434 0.914262 0.566916 -1.252485
8/11/2004 486.65 479.95 -1.376759478 -3.372257 -2.488826 -2.824458
8/12/2004 480.6 479.95 -0.135247607 0 -3.372257 -2.488826
8/13/2004 477 476.9 -0.020964361 -0.635483 -0.635483 -3.98631
8/16/2004 476.1 478.85 0.5776097459 0.408891 -0.229191 -0.229191
8/17/2004 481 479.6 -0.291060291 0.156625 0.566156 -0.072924
8/18/2004 479.9 470.55 -1.948322567 -1.886989 -1.733319 -1.331516
8/19/2004 470.5 475.2 0.9989373007 0.988205 -0.917431 -0.762243
8/20/2004 475 463.4 -2.442105263 -2.483165 -1.519498 -3.377815
8/23/2004 464 451.25 -2.747844828 -2.621925 -5.039983 -4.101583
8/24/2004 451.55 453.55 0.4429188351 0.509695 -2.125593 -4.555976
8/25/2004 455.25 458 0.6040637013 0.981149 1.495845 -1.1653
8/26/2004 460.05 460.7 0.1412889903 0.58952 1.576452 2.094183
8/27/2004 464.55 458.2 -1.366914218 -0.542652 0.043668 1.025245
8/30/2004 462 467.2 1.1255411255 1.964208 1.410896 2.008734
8/31/2004 467.95 475.65 1.6454749439 1.808647 3.808381 3.245062
9/1/2004 478 476 -0.418410042 0.073584 1.883562 3.884766
9/2/2004 477 471.95 -1.05870021 -0.85084 -0.777883 1.016695
 9/3/2004 470 473.8 0.8085106383 0.391991 -0.462185 -0.388941
9/6/2004 475 477.1 0.4421052632 0.696496 1.091217 0.231092
9/7/2004 477 484.75 1.6247379455 1.603437 2.311102 2.712152
9/8/2004 488 482.7 -1.086065574 -0.422898 1.173758 1.87843
9/9/2004 484.6 485.7 0.2269913331 0.621504 0.195977 1.802557
9/10/2004 485.5 485.7 0.0411946447 0 0.621504 0.195977
9/13/2004 490 490.95 0.193877551 1.080914 1.080914 1.709136
9/14/2004 495.6 486.35 -1.866424536 -0.936959 0.133827 0.133827
9/15/2004 486 487.65 0.3395061728 0.267297 -0.672166 0.401482
9/16/2004 485.85 490.85 1.0291242153 0.656208 0.92526 -0.020369
9/17/2004 493.9 509.15 3.0876695687 3.728227 4.4089 4.687982
9/20/2004 511.7 502.05 -1.885870627 -1.394481 2.281756 2.952938
9/21/2004 496 507.5 2.3185483871 1.085549 -0.32407 3.392075
9/22/2004 507.7 503.45 -0.837108529 -0.79803 0.278857 -1.119513
9/23/2004 502.4 500.05 -0.467754777 -0.67534 -1.46798 -0.398367
9/24/2004 501 498.85 -0.429141717 -0.239976 -0.913696 -1.704433
9/27/2004 497.5 495.4 -0.422110553 -0.691591 -0.929907 -1.598967
9/28/2004 495.9 496.3 0.0806614237 0.181671 -0.511176 -0.749925
9/29/2004 496.25 514.3 3.637279597 3.626839 3.815099 3.097123
9/30/2004 516.6 517.9 0.2516453736 0.699981 4.352206 4.541784
10/1/2004 518 533.25 2.944015444 2.963893 3.68462 7.445094
10/4/2004 535 546.2 2.0934579439 2.428504 5.464375 6.202605
10/5/2004 545 539.9 -0.935779817 -1.153424 1.24707 4.247924
10/6/2004 535.3 546.35 2.0642630301 1.194666 0.027462 2.456634
10/7/2004 547.6 558.8 2.0452885318 2.278759 3.500648 2.306847
10/8/2004 560.1 558.8 -0.23210141 0 2.278759 3.500648
10/11/2004 554.05 546.9 -1.290497248 -2.129563 -2.129563 0.100668
10/12/2004 548.75 535.1 -2.487471526 -2.157616 -4.241231 -4.241231
10/13/2004 534.95 535.1 0.0280400037 0 -2.157616 -4.241231
10/14/2004 537.4 542.9 1.0234462226 1.457671 1.457671 -0.731395
10/15/2004 543 542.9 -0.018416206 0 1.457671 1.457671
10/18/2004 549 550.7 0.3096539162 1.436729 1.436729 2.915343
10/19/2004 553 559.85 1.2386980108 1.661522 3.122122 3.122122
10/20/2004 567 548.15 -3.324514991 -2.089845 -0.463047 0.967029
10/21/2004 547.9 539.2 -1.587881 -1.632765 -3.688488 -2.088251
10/22/2004 538.85 539.2 0.0649531409 0 -1.632765 -3.688488
10/25/2004 540.2 536.8 -0.62939652 -0.445104 -0.445104 -2.070601
10/26/2004 537 551.75 2.7467411546 2.785022 2.327522 2.327522
10/27/2004 553 540.6 -2.242314647 -2.020843 0.707899 0.259644
10/28/2004 546.3 538.6 -1.40948197 -0.369959 -2.383326 0.33532
10/29/2004 543.7 538.6 -0.938017289 0 -0.369959 -2.383326
11/1/2004 532.4 529.85 -0.478963186 -1.624582 -1.624582 -1.988531
11/2/2004 533.9 543.4 1.7793594306 2.557328 0.891199 0.891199
11/3/2004 543.4 543.7 0.0552079499 0.055208 2.613947 0.946899
11/4/2004 545.5 537.3 -1.503208066 -1.17712 -1.122562 1.406058
 11/5/2004 542 540.35 -0.304428044 0.567653 -0.616149 -0.561281
11/8/2004 542 542.35 0.0645756458 0.37013 0.939885 -0.248299
11/9/2004 544.9 540 -0.899247568 -0.4333 -0.064773 0.502513
11/10/2004 540.5 544.35 0.7123034228 0.805556 0.368766 0.740261
11/11/2004 547 545.9 -0.201096892 0.284743 1.092593 0.654559
11/12/2004 550.1 545.55 -0.827122341 -0.064114 0.220446 1.027778
11/15/2004 545.35 545.55 0.0366736958 0 -0.064114 0.220446
11/16/2004 546.7 544.85 -0.338394 -0.128311 -0.128311 -0.192343
11/17/2004 545.5 543.75 -0.320806599 -0.20189 -0.329942 -0.329942
11/18/2004 546.5 545.75 -0.137236962 0.367816 0.165183 0.03666
11/19/2004 545.55 545.75 0.0366602511 0 0.367816 0.165183
11/22/2004 527 532.55 1.0531309298 -2.41869 -2.41869 -2.05977
11/23/2004 530 528.3 -0.320754717 -0.798047 -3.197435 -3.197435
11/24/2004 521.3 515.15 -1.17974295 -2.489116 -3.267299 -5.606963
11/25/2004 509 503.35 -1.110019646 -2.290595 -4.722695 -5.483053
11/26/2004 503.55 503.35 -0.039718002 0 -2.290595 -4.722695
11/29/2004 498 509.8 2.3694779116 1.281415 1.281415 -1.038532
11/30/2004 509.9 517.05 1.4022357325 1.422126 2.721764 2.721764
12/1/2004 520.5 527.5 1.3448607109 2.021081 3.47195 4.797854
12/2/2004 530.05 542 2.254504292 2.748815 4.825452 6.316202
12/3/2004 544 543.7 -0.055147059 0.313653 3.07109 5.15424
12/6/2004 545 530.95 -2.577981651 -2.345043 -2.038745 0.654028
12/7/2004 521 517.05 -0.75815739 -2.617949 -4.9016 -4.603321
12/8/2004 512.85 507.8 -0.98469338 -1.788995 -4.360109 -6.602906
12/9/2004 500 512.2 2.44 0.866483 -0.938014 -3.531406
12/10/2004 505 499.2 -1.148514851 -2.538071 -1.69358 -3.452277
12/13/2004 495 499.2 0.8484848485 0 -2.538071 -1.69358
12/14/2004 502.9 505.8 0.5766553987 1.322115 1.322115 -1.249512
12/15/2004 509.7 495.1 -2.864430057 -2.115461 -0.821314 -0.821314
12/16/2004 491 491.1 0.0203665988 -0.807918 -2.906287 -1.622596
12/17/2004 491 480.55 -2.128309572 -2.148239 -2.9388 -4.992092
12/20/2004 481.25 480.65 -0.124675325 0.020809 -2.127876 -2.918602
12/21/2004 485 485 0 0.905024 0.926022 -1.24211
12/22/2004 487.65 495.05 1.5174818005 2.072165 2.995943 3.017376
12/23/2004 496 506.3 2.0766129032 2.272498 4.391753 5.336523
12/24/2004 511.4 523.4 2.3464998045 3.377444 5.726694 7.917526
12/27/2004 527 516.95 -1.907020873 -1.232327 2.103496 4.423796
12/28/2004 519.95 516.95 -0.576978556 0 -1.232327 2.103496
12/29/2004 529.5 531.5 0.3777148253 2.814586 2.814586 1.547574
12/30/2004 532 523.1 -1.672932331 -1.580433 1.18967 1.18967
12/31/2004 526.65 533.7 1.3386499573 2.026381 0.413923 3.240159
1/3/2005 520.05 543.85 4.5764830305 1.901818 3.966737 2.323612
1/4/2005 535 531.25 -0.700934579 -2.316815 -0.459059 1.558019
1/5/2005 525.5 529.95 0.8468125595 -0.244706 -2.555852 -0.702642
1/6/2005 525 526.2 0.2285714286 -0.707614 -0.950588 -3.24538
 1/7/2005 528 542.25 2.6988636364 3.050171 2.320974 2.070588
1/10/2005 547.8 534.15 -2.491785323 -1.493776 1.510832 0.792528
1/11/2005 535.15 525.75 -1.756516864 -1.572592 -3.042877 -0.085519
1/12/2005 521 518.2 -0.537428023 -1.436044 -2.986053 -4.435224
1/13/2005 521 520.1 -0.172744722 0.366654 -1.074655 -2.630347
1/14/2005 522 513.9 -1.551724138 -1.192078 -0.829795 -2.253923
1/17/2005 514 511.55 -0.476653696 -0.457287 -1.643915 -1.283288
1/18/2005 515 510.85 -0.805825243 -0.136839 -0.593501 -1.778504
1/19/2005 515 513.7 -0.252427184 0.557894 0.420291 -0.038918
1/20/2005 511 511.5 0.0978473581 -0.428266 0.127239 -0.009774
1/21/2005 511.2 511.5 0.058685446 0 -0.428266 0.127239
1/24/2005 518 511.5 -1.254826255 0 0 -0.428266
1/25/2005 506 501.6 -0.869565217 -1.935484 -1.935484 -1.935484
1/26/2005 501.4 501.6 0.0398883127 0 -1.935484 -1.935484
1/27/2005 505 506.1 0.2178217822 0.897129 0.897129 -1.055718
1/28/2005 505 522.25 3.4158415842 3.191069 4.116826 4.116826
1/31/2005 523.5 532.3 1.6809933142 1.924366 5.176843 6.120415
2/1/2005 535 542.95 1.4859813084 2.000751 3.963619 7.28117
2/2/2005 547 533.55 -2.458866545 -1.731283 0.23483 2.163715
2/3/2005 535 540.95 1.1121495327 1.386937 -0.368358 1.625023
2/4/2005 542 537.15 -0.894833948 -0.702468 0.674726 -1.068238
2/7/2005 537.5 530.35 -1.330232558 -1.265941 -1.959516 -0.599756
2/8/2005 528 533.8 1.0984848485 0.650514 -0.623662 -1.321749
2/9/2005 535.05 537.15 0.3924866835 0.627576 1.282172 0
2/10/2005 540 542.5 0.462962963 0.995997 1.629824 2.29094
2/11/2005 543 547.4 0.8103130755 0.903226 1.908219 2.547771
2/14/2005 549 543.55 -0.992714026 -0.703325 0.193548 1.191474
2/15/2005 544 539.2 -0.882352941 -0.800294 -1.497991 -0.608295
2/16/2005 540.15 535.05 -0.944182172 -0.769659 -1.563794 -2.25612
2/17/2005 532.6 535.85 0.6102140443 0.149519 -0.621291 -1.416613
2/18/2005 540 534.2 -1.074074074 -0.307922 -0.158864 -0.9273
2/21/2005 534.5 534.5 0 0.056159 -0.251936 -0.102794
2/22/2005 531 539.55 1.6101694915 0.944808 1.001498 0.690492
2/23/2005 538.9 548.3 1.7442939321 1.621722 2.581852 2.639461
2/24/2005 550 547 -0.545454545 -0.237096 1.38078 2.338634
2/25/2005 550 540.15 -1.790909091 -1.252285 -1.486413 0.111204
2/28/2005 540 556.25 3.0092592593 2.980654 1.691042 1.449936
3/1/2005 557 547.55 -1.696588869 -1.564045 1.36999 0.100548
3/2/2005 542 549.65 1.4114391144 0.383527 -1.186517 1.758771
3/3/2005 550 558.6 1.5636363636 1.628309 2.018081 0.422472
3/4/2005 560 572.05 2.1517857143 2.407805 4.075321 4.474477
3/7/2005 574 586.9 2.2473867596 2.595927 5.066237 6.77704
3/8/2005 585.55 591.1 0.9478268295 0.715624 3.330128 5.818117
3/9/2005 595 587.85 -1.201680672 -0.549822 0.161867 2.761996
3/10/2005 587 587.85 0.1448040886 0 -0.549822 0.161867
3/11/2005 594 587.95 -1.018518519 0.017011 0.017011 -0.532905
3/14/2005 588 579 -1.530612245 -1.522238 -1.505486 -1.505486
3/15/2005 580 570.85 -1.577586207 -1.407599 -2.908411 -2.891894
3/16/2005 569.05 574.3 0.922590282 0.604362 -0.811744 -2.321626
3/17/2005 574 574.3 0.0522648084 0 0.604362 -0.811744
3/18/2005 565 571.85 1.2123893805 -0.426606 -0.426606 0.175177
3/21/2005 570 559.7 -1.807017544 -2.124683 -2.542225 -2.542225
3/22/2005 561 544.7 -2.905525847 -2.680007 -4.747749 -5.154101
3/23/2005 541 552.75 2.1719038817 1.477878 -1.241737 -3.340037
3/24/2005 556 560 0.7194244604 1.311624 2.808886 0.0536
3/25/2005 560.1 560 -0.017853955 0 1.311624 2.808886
3/28/2005 563 566.1 0.5506216696 1.089286 1.089286 2.415197
3/29/2005 569 549.15 -3.48857645 -2.994171 -1.9375 -1.9375
3/30/2005 550 543.15 -1.245454545 -1.092598 -4.054054 -3.008929
3/31/2005 545 546.05 0.1926605505 0.533922 -0.564509 -3.541777
4/1/2005 545 564.6 3.5963302752 3.397125 3.949185 2.813439
4/4/2005 565 565.05 0.0088495575 0.079702 3.479535 4.032035
4/5/2005 564 556.05 -1.409574468 -1.592779 -1.514346 1.831334
4/6/2005 556.25 571.6 2.7595505618 2.796511 1.159189 1.239816
4/7/2005 571 565.45 -0.971978984 -1.075927 1.690495 0.07079
4/8/2005 562 556.85 -0.916370107 -1.520913 -2.580476 0.143872
4/11/2005 557.15 556.85 -0.053845464 0 -1.520913 -2.580476
4/12/2005 548 548.7 0.1277372263 -1.46359 -1.46359 -2.962242
4/13/2005 550 545.55 -0.809090909 -0.574084 -2.029272 -2.029272
4/14/2005 545.45 545.55 0.0183334861 0 -0.574084 -2.029272
4/15/2005 545 529.75 -2.798165138 -2.89616 -2.89616 -3.453618
4/18/2005 526.95 518.55 -1.594079135 -2.114205 -4.949134 -4.949134
4/19/2005 520.5 514 -1.248799232 -0.877447 -2.973101 -5.783155
4/20/2005 515 530.05 2.9223300971 3.122568 2.217722 0.05663
4/21/2005 530 542.9 2.4339622642 2.4243 5.622568 4.695786
4/22/2005 547.75 547.5 -0.04564126 0.847302 3.292142 6.51751
4/25/2005 541 546.7 1.0536044362 -0.146119 0.699945 3.141213
4/26/2005 545 547.15 0.3944954128 0.082312 -0.063927 0.782833
4/27/2005 552.9 539 -2.514017001 -1.489537 -1.408451 -1.552511
4/28/2005 537.7 543.85 1.1437604612 0.899814 -0.603125 -0.52131
4/29/2005 543 528.05 -2.753222836 -2.905213 -2.03154 -3.490816
5/2/2005 527 533.85 1.2998102467 1.098381 -1.838742 -0.955473
5/3/2005 534 540.95 1.3014981273 1.329962 2.44295 -0.533235
5/4/2005 540 541.35 0.25 0.073944 1.404889 2.518701
5/5/2005 545.1 541.15 -0.724637681 -0.036945 0.036972 1.367425
5/6/2005 540 549.1 1.6851851852 1.469094 1.431606 1.506609
5/9/2005 547 553.4 1.1700182815 0.7831 2.263698 2.225917
5/10/2005 553.5 544.25 -1.671183379 -1.653415 -0.883264 0.572854
5/11/2005 543 542.5 -0.092081031 -0.321543 -1.969642 -1.201967
5/12/2005 519 539.05 3.8631984586 -0.635945 -0.955443 -2.593061
5/13/2005 539.4 536.25 -0.583982202 -0.519432 -1.152074 -1.469913
5/16/2005 536.2 540.25 0.7553151809 0.745921 0.222614 -0.414747
5/17/2005 540.55 525.95 -2.700952733 -2.646923 -1.920746 -2.430201
5/18/2005 545 525.95 -3.495412844 0 -2.646923 -1.920746
5/19/2005 531.45 524.3 -1.345375859 -0.313718 -0.313718 -2.952337
5/20/2005 521.8 520.45 -0.258719816 -0.734312 -1.045727 -1.045727
5/23/2005 521.5 531.15 1.8504314477 2.055913 1.306504 0.988687
5/24/2005 533.9 531 -0.543172879 -0.028241 2.027092 1.277894
5/25/2005 530.5 530.65 0.0282752121 -0.065913 -0.094135 1.959842
5/26/2005 532 530.4 -0.30075188 -0.047112 -0.112994 -0.141203
5/27/2005 530 530.4 0.0754716981 0 -0.047112 -0.112994
5/30/2005 531 526.8 -0.790960452 -0.678733 -0.678733 -0.725525
5/31/2005 526.65 535 1.5854932118 1.556568 0.86727 0.86727
6/1/2005 537 541 0.7448789572 1.121495 2.69552 1.998492
6/2/2005 541.05 529.85 -2.070048979 -2.060998 -0.962617 0.578967
6/3/2005 529.7 529.85 0.0283179158 0 -2.060998 -0.962617
6/6/2005 529.7 552.3 4.2665659807 4.237048 4.237048 2.088725
6/7/2005 551 547.85 -0.57168784 -0.805722 3.397188 3.397188
6/8/2005 548.1 558.45 1.8883415435 1.934836 1.113525 5.397754
6/9/2005 559.1 559.05 -0.008942944 0.10744 2.044355 1.222162
6/10/2005 560 566.55 1.1696428571 1.341562 1.450443 3.413343
6/13/2005 572.35 566.55 -1.013365947 0 1.341562 1.450443
6/14/2005 571 574.05 0.534150613 1.323802 1.323802 2.683123
6/15/2005 575 574.95 -0.008695652 0.156781 1.482658 1.482658
6/16/2005 576.9 590.25 2.3140925637 2.661101 2.822054 4.183214
6/17/2005 594 600.25 1.0521885522 1.694197 4.400383 4.564062
6/20/2005 612 630.5 3.022875817 5.039567 6.819144 9.66171
6/21/2005 630.4 646.15 2.4984137056 2.482157 7.646814 9.470563
6/22/2005 646 654.55 1.3235294118 1.300008 3.814433 9.046231
6/23/2005 659.9 650.6 -1.40930444 -0.603468 0.688695 3.187946
6/24/2005 645.05 654.65 1.4882567243 0.622502 0.015278 1.315484
6/27/2005 656 648.65 -1.120426829 -0.91652 -0.299723 -0.901383
6/28/2005 670 629.55 -6.037313433 -2.944577 -3.83411 -3.235475
6/29/2005 617.8 641.85 3.8928455811 1.953777 -1.048331 -1.955243
6/30/2005 642.05 642.55 0.0778755549 0.10906 2.064967 -0.940415
7/1/2005 642.05 642.55 0.0778755549 0 0.10906 2.064967
7/4/2005 641 644.4 0.5304212168 0.287915 0.287915 0.397289
7/5/2005 642.95 638.05 -0.762112139 -0.985413 -0.700335 -0.700335
7/6/2005 640 645.2 0.8125 1.120602 0.124146 0.412419
7/7/2005 642 613.95 -4.369158879 -4.843459 -3.777133 -4.725326
7/8/2005 625 620.3 -0.752 1.034286 -3.859268 -2.781914
7/11/2005 625 633.9 1.424 2.192488 3.24945 -1.751395
7/12/2005 632 633.9 0.3006329114 0 2.192488 3.24945
7/13/2005 638 630.95 -1.105015674 -0.465373 -0.465373 1.716911
7/14/2005 631.25 641.5 1.6237623762 1.672082 1.198927 1.198927
7/15/2005 645 666.65 3.3565891473 3.920499 5.658135 5.16643
7/18/2005 670 661.8 -1.223880597 -0.727518 3.164458 4.889452
7/19/2005 663 664.65 0.2488687783 0.430644 -0.300008 3.60873
7/20/2005 666 679.1 1.966966967 2.174077 2.614083 1.867547
7/21/2005 682 678.25 -0.549853372 -0.125166 2.04619 2.485645
7/22/2005 673.25 689.55 2.4210917193 1.666052 1.538801 3.746333
7/25/2005 688 687.55 -0.065406977 -0.290044 1.371176 1.244294
7/26/2005 689.1 691.15 0.297489479 0.523598 0.232035 1.901954
7/27/2005 692.5 698.85 0.916967509 1.114085 1.643517 1.348706
7/28/2005 698.4 698.85 0.0644329897 0 1.114085 1.643517
7/29/2005 699.9 703.35 0.4929275611 0.643915 0.643915 1.765174
8/1/2005 698 707.75 1.3968481375 0.625578 1.273521 1.273521
8/2/2005 707 741.45 4.8727015559 4.761568 5.416933 6.095729
8/3/2005 741 714.5 -3.576248313 -3.63477 0.953727 1.58527
8/4/2005 724.8 729.2 0.6070640177 2.057383 -1.652168 3.030731
8/5/2005 734.45 725.75 -1.184559875 -0.473121 1.574528 -2.117473
8/8/2005 731 711.3 -2.69493844 -1.991044 -2.454745 -0.447866
8/9/2005 715 707.65 -1.027972028 -0.513145 -2.493972 -2.955293
8/10/2005 711 719.45 1.188466948 1.667491 1.145789 -0.868068
8/11/2005 720 717.6 -0.333333333 -0.257141 1.406062 0.885702
8/12/2005 719.7 704.2 -2.153675142 -1.867336 -2.119675 -0.487529
8/15/2005 703.7 704.2 0.0710530055 0 -1.867336 -2.119675
8/16/2005 705 699.8 -0.737588652 -0.624822 -0.624822 -2.480491
8/17/2005 700.1 714.95 2.1211255535 2.164904 1.526555 1.526555
8/18/2005 720 708.35 -1.618055556 -0.923141 1.221778 0.589321
8/19/2005 709 705.75 -0.458392102 -0.36705 -1.286803 0.850243
8/22/2005 710 699.3 -1.507042254 -0.913921 -1.277617 -2.188964
8/23/2005 703 699.3 -0.526315789 0 -0.913921 -1.277617
8/24/2005 687 694.85 1.1426491994 -0.636351 -0.636351 -1.544456
8/25/2005 698 696.35 -0.236389685 0.215874 -0.42185 -0.42185
8/26/2005 700 698.75 -0.178571429 0.344654 0.561272 -0.07865
8/29/2005 703 700.35 -0.376955903 0.22898 0.574424 0.791538
8/30/2005 702.05 707.6 0.7905419842 1.035197 1.266547 1.615567
8/31/2005 710 719.4 1.323943662 1.667609 2.720069 2.955277
9/1/2005 719 726.7 1.0709318498 1.014735 2.699265 3.762405
9/2/2005 727 730.5 0.4814305365 0.522912 1.542952 3.236292
9/5/2005 731.45 730.35 -0.150386219 -0.020534 0.502271 1.522102
9/6/2005 731 728.9 -0.287277702 -0.198535 -0.219028 0.302738
9/7/2005 729.05 728.9 -0.020574721 0 -0.198535 -0.219028
9/8/2005 733 738.65 0.7708049113 1.337632 1.337632 1.136441
9/9/2005 737 741.65 0.630936228 0.406146 1.749211 1.749211
9/12/2005 745 752.5 1.0067114094 1.462954 1.875042 3.237756
9/13/2005 753.5 752.3 -0.159256802 -0.026578 1.435987 1.847966
9/14/2005 749.15 740.95 -1.09457385 -1.508707 -1.534884 -0.094384
9/15/2005 740 760.8 2.8108108108 2.678993 1.129868 1.10299
 9/16/2005 764.05 764.05 0 0.427182 3.117619 1.561877
9/19/2005 765.1 764.2 -0.117631682 0.019632 0.446898 3.137864
9/20/2005 765 777.95 1.6928104575 1.799267 1.819253 2.254206
9/21/2005 772 777.95 0.7707253886 0 1.799267 1.819253
9/22/2005 781 754.45 -3.399487836 -3.02076 -3.02076 -1.275844
9/23/2005 758 747.75 -1.352242744 -0.888064 -3.881998 -3.881998
9/26/2005 754 780.25 3.4814323607 4.346372 3.41971 0.295649
9/27/2005 787.5 788 0.0634920635 0.993271 5.382815 4.446948
9/28/2005 787 800.45 1.709021601 1.579949 2.588914 7.04781
9/29/2005 805.3 808.3 0.3725319757 0.980698 2.576142 3.595002
9/30/2005 802 793.55 -1.05361596 -1.824818 -0.862015 0.704315
10/3/2005 793 794.25 0.157629256 0.088211 -1.738216 -0.774564
10/4/2005 797.45 806.65 1.1536773465 1.561221 1.65081 -0.204132
10/5/2005 809.8 802.05 -0.957026426 -0.57026 0.982059 1.071136
10/6/2005 799 790.85 -1.020025031 -1.396422 -1.958718 -0.428077
10/7/2005 790.5 788.4 -0.265654649 -0.309793 -1.701889 -2.262443
10/10/2005 790 782.95 -0.892405063 -0.691273 -0.998925 -2.381398
10/11/2005 785 788.8 0.4840764331 0.747174 0.050736 -0.259215
10/12/2005 788.25 788.8 0.0697748176 0 0.747174 0.050736
10/13/2005 790 775.25 -1.867088608 -1.717799 -1.717799 -0.98346
10/14/2005 777 763.85 -1.692406692 -1.470493 -3.163032 -3.163032
10/17/2005 770 771 0.1298701299 0.936048 -0.54821 -2.256592
10/18/2005 775.15 756.45 -2.412436303 -1.88716 -0.968777 -2.425024
10/19/2005 754 747.3 -0.888594164 -1.209597 -3.07393 -2.166656
10/20/2005 754.9 748.15 -0.894158167 0.113743 -1.09723 -2.963684
10/21/2005 749.8 771.2 2.8540944252 3.080933 3.19818 1.949898
10/24/2005 785 757.1 -3.554140127 -1.82832 1.196284 1.311388
10/25/2005 769.9 767.6 -0.298740096 1.386871 -0.466805 2.599746
10/26/2005 765.7 763.55 -0.280788821 -0.527619 0.851935 -0.991961
10/27/2005 765.1 750.3 -1.934387662 -1.735315 -2.253778 -0.898164
10/28/2005 753 741.6 -1.513944223 -1.159536 -2.87473 -3.387181
10/31/2005 742 762.5 2.7628032345 2.818231 1.626016 -0.137516
11/1/2005 800 762.5 -4.6875 0 2.818231 1.626016
11/2/2005 766.2 777.7 1.5009135996 1.993443 1.993443 4.867853
11/3/2005 771.85 777.7 0.7579192848 0 1.993443 1.993443
11/4/2005 771.85 777.7 0.7579192848 0 0 1.993443
11/7/2005 777.7 788 1.3244181561 1.324418 1.324418 1.324418
11/8/2005 789 790.45 0.1837769328 0.310914 1.63945 1.63945
11/9/2005 792 791.15 -0.107323232 0.088557 0.399746 1.729459
11/10/2005 792.05 785.7 -0.801717063 -0.688871 -0.600924 -0.291878
11/11/2005 787 795.4 1.0673443456 1.234568 0.537193 0.626226
11/14/2005 798.15 798.45 0.0375869198 0.383455 1.622757 0.922707
11/15/2005 797.7 798.45 0.0940203084 0 0.383455 1.622757
11/16/2005 805 817.45 1.5465838509 2.37961 2.37961 2.77219
11/17/2005 820 829.3 1.1341463415 1.44963 3.863736 3.863736
11/18/2005 831 826.15 -0.583634176 -0.379838 1.064285 3.469222
11/21/2005 825 829.05 0.4909090909 0.351026 -0.030146 1.419047
11/22/2005 829 819.3 -1.170084439 -1.176045 -0.829147 -1.205836
11/23/2005 820 832 1.4634146341 1.550104 0.355829 0.708104
11/24/2005 833.25 844.1 1.302130213 1.454327 3.026974 1.815331
11/25/2005 847 842.65 -0.513577332 -0.171781 1.280048 2.849994
11/28/2005 846.2 847.9 0.2008981328 0.623034 0.450184 1.911058
11/29/2005 847 848.15 0.1357733176 0.029485 0.652703 0.479801
11/30/2005 851.9 832.7 -2.253785656 -1.821612 -1.792664 -1.180799
12/1/2005 833.9 839.55 0.6775392733 0.822625 -1.013972 -0.984786
12/2/2005 841 839.4 -0.190249703 -0.017867 0.804612 -1.031657
12/5/2005 840 840.25 0.0297619048 0.101263 0.083378 0.906689
12/6/2005 834.8 836.75 0.2335888836 -0.416543 -0.315702 -0.333512
12/7/2005 838.1 843.45 0.6383486457 0.800717 0.380839 0.482487
12/8/2005 844.95 846.15 0.1420202379 0.320114 1.123394 0.702172
12/9/2005 853 863.35 1.2133645955 2.032737 2.359357 3.178966
12/12/2005 869.8 863.2 -0.758795125 -0.017374 2.015009 2.341573
12/13/2005 867.1 871.6 0.5189712836 0.973123 0.95558 3.007741
12/14/2005 872.5 861.95 -1.209169054 -1.107159 -0.14481 -0.162159
12/15/2005 861.9 845.25 -1.931778629 -1.937467 -3.023176 -2.079472
12/16/2005 849.9 849.35 -0.064713496 0.485064 -1.461802 -2.552777
12/19/2005 850.5 857.15 0.7818930041 0.918349 1.407867 -0.556877
12/20/2005 862 854.55 -0.864269142 -0.303331 0.612233 1.100266
12/21/2005 854.1 860.15 0.7083479686 0.655316 0.349997 1.271561
12/22/2005 864.25 855.95 -0.960370263 -0.488287 0.163829 -0.139999
12/23/2005 859 842.9 -1.87427241 -1.524622 -2.005464 -1.363291
12/26/2005 840 832.7 -0.869047619 -1.210108 -2.71628 -3.191304
12/27/2005 833 866.9 4.0696278511 4.107121 2.847313 1.27928
12/28/2005 871 872.5 0.1722158439 0.64598 4.779633 3.511686
12/29/2005 877.5 891.1 1.5498575499 2.131805 2.791556 7.01333
12/30/2005 893 889.3 -0.414333707 -0.201998 1.925501 2.58392
1/2/2006 893.45 897.85 0.4924729979 0.96143 0.757491 2.905444
1/3/2006 900 920 2.2222222222 2.467005 3.452153 3.243183
1/4/2006 919.5 929.85 1.1256117455 1.070652 3.56407 4.559766
1/5/2006 929 921.7 -0.785791173 -0.876485 0.184783 2.656346
1/6/2006 923 920.7 -0.249187432 -0.108495 -0.98403 0.076087
1/9/2006 922 910.15 -1.285249458 -1.145867 -1.253119 -2.118621
1/10/2006 910.05 894.1 -1.752650953 -1.763446 -2.889106 -2.994467
1/11/2006 893.55 894.1 0.0615522355 0 -1.763446 -2.889106
1/12/2006 886 886.85 0.0959367946 -0.810871 -0.810871 -2.560018
1/13/2006 887 885.15 -0.208568207 -0.19169 -1.001007 -1.001007
1/16/2006 886.05 872.95 -1.47847187 -1.378297 -1.567345 -2.365507
1/17/2006 870 872.95 0.3390804598 0 -1.378297 -1.567345
1/18/2006 702.9 693.7 -1.308863281 -20.53382 -20.53382 -21.6291
1/19/2006 695 704.5 1.3669064748 1.556869 -19.29664 -19.29664
1/20/2006 705 704.5 -0.070921986 0 1.556869 -19.29664
1/23/2006 695 702.35 1.0575539568 -0.305181 -0.305181 1.246937
1/24/2006 704.75 693.45 -1.603405463 -1.267174 -1.568488 -1.568488
1/25/2006 695.9 688.4 -1.077741055 -0.728243 -1.986189 -2.285309
1/26/2006 688.1 688.4 0.0435983142 0 -0.728243 -1.986189
1/27/2006 695 698.65 0.5251798561 1.48896 1.48896 0.749874
1/30/2006 705 711.05 0.8581560284 1.774851 3.290238 3.290238
1/31/2006 711 713.9 0.4078762307 0.400816 2.182781 3.704242
2/1/2006 715 704.8 -1.426573427 -1.274688 -0.878982 0.880269
2/2/2006 702 708.65 0.9472934473 0.546254 -0.735397 -0.337529
2/3/2006 707 696.6 -1.471004243 -1.700416 -1.163451 -2.423309
2/6/2006 690 720.35 4.3985507246 3.409417 1.651027 2.2063
2/7/2006 720 720.55 0.0763888889 0.027764 3.438128 1.679249
2/8/2006 720 716.5 -0.486111111 -0.562071 -0.534462 2.856733
2/9/2006 716.2 716.5 0.0418877409 0 -0.562071 -0.534462
2/10/2006 716 719.6 0.5027932961 0.432659 0.432659 -0.131844
2/13/2006 719 716.8 -0.305980529 -0.389105 0.04187 0.04187
2/14/2006 716 714.2 -0.251396648 -0.362723 -0.750417 -0.321005
2/15/2006 715.55 701.8 -1.92159877 -1.736208 -2.092634 -2.473596
2/16/2006 702.5 697.05 -0.775800712 -0.676831 -2.401288 -2.755301
2/17/2006 698 693.15 -0.694842407 -0.559501 -1.232545 -2.947354
2/20/2006 695 702.05 1.0143884892 1.283993 0.717309 0.035623
2/21/2006 701 702.05 0.14978602 0 1.283993 0.717309
2/22/2006 697 703.95 0.9971305595 0.270636 0.270636 1.558104
2/23/2006 700 700.35 0.05 -0.5114 -0.242148 -0.242148
2/24/2006 700 702.85 0.4071428571 0.356964 -0.156261 0.113952
2/27/2006 702 700.1 -0.270655271 -0.391264 -0.035696 -0.546914
2/28/2006 700 708.85 1.2642857143 1.249821 0.853667 1.213679
3/1/2006 708 708.25 0.0353107345 -0.084644 1.164119 0.7683
3/2/2006 708.05 713.15 0.7202881152 0.691846 0.606616 1.864019
3/3/2006 713 715.75 0.3856942496 0.36458 1.058948 0.973408
3/6/2006 716 732.2 2.2625698324 2.298289 2.671247 3.381574
3/7/2006 733.1 732.5 -0.081844223 0.040972 2.340203 2.713314
3/8/2006 731 719.9 -1.518467852 -1.720137 -1.679869 0.579811
3/9/2006 719 726.75 1.0778859527 0.951521 -0.784983 -0.744332
3/10/2006 726 731.45 0.7506887052 0.646715 1.604389 -0.143345
3/13/2006 726 735.35 1.2878787879 0.533188 1.183351 2.146131
3/14/2006 732 742.5 1.4344262295 0.972326 1.510698 2.167183
3/15/2006 742.05 742.5 0.0606428138 0 0.972326 1.510698
3/16/2006 747 768.5 2.8781793842 3.501684 3.501684 4.508057
3/17/2006 767.1 775.05 1.036370747 0.85231 4.383838 4.383838
3/20/2006 771 778.05 0.9143968872 0.387072 1.242681 4.787879
3/21/2006 775 780.45 0.7032258065 0.308463 0.696729 1.554977
3/22/2006 780 772.5 -0.961538462 -1.018643 -0.713322 -0.329011
3/23/2006 770 777.35 0.9545454545 0.627832 -0.397207 -0.089969
3/24/2006 777 782.2 0.6692406692 0.623915 1.255663 0.22423
3/27/2006 782 794.35 1.5792838875 1.553311 2.186917 2.828479
3/28/2006 794 790.85 -0.396725441 -0.440612 1.105855 1.736669
3/29/2006 791 790.85 -0.018963338 0 -0.440612 1.105855
3/30/2006 793 795.7 0.3404791929 0.613264 0.613264 0.16995
3/31/2006 795 795.35 0.0440251572 -0.043986 0.569008 0.569008
4/3/2006 796 828.8 4.1206030151 4.205696 4.159859 4.798634
4/4/2006 829 836.75 0.9348612786 0.959218 5.205256 5.15898
4/5/2006 837 840.5 0.4181600956 0.448163 1.41168 5.676746
4/6/2006 839.55 840.5 0.1131558573 0 0.448163 1.41168
4/7/2006 839 833.45 -0.661501788 -0.838786 -0.838786 -0.394383
4/10/2006 831 836.25 0.6317689531 0.335953 -0.505651 -0.505651
4/11/2006 834.9 836.25 0.1616960115 0 0.335953 -0.505651
4/12/2006 834 836.25 0.2697841727 0 0 0.335953
4/13/2006 830.25 846.5 1.9572417946 1.22571 1.22571 1.22571
4/14/2006 847.05 846.5 -0.064931232 0 1.22571 1.22571
4/17/2006 847 851.45 0.5253837072 0.584761 0.584761 1.817638
4/18/2006 851 891.3 4.7356051704 4.680251 5.29238 5.29238
4/19/2006 891 921.8 3.4567901235 3.421968 8.262376 8.895452
4/20/2006 920 992.55 7.8858695652 7.675201 11.35981 16.57173
4/21/2006 994 974.95 -1.916498994 -1.77321 5.765893 9.385168
4/24/2006 974 977.2 0.3285420945 0.230781 -1.546522 6.00998
4/25/2006 976 955.1 -2.141393443 -2.261564 -2.036002 -3.77311
4/26/2006 952 978.65 2.7993697479 2.46571 0.148383 0.379507
4/27/2006 980 997.95 1.8316326531 1.972104 4.486441 2.123414
4/28/2006 985.55 997.95 1.2581807113 0 1.972104 4.486441
5/1/2006 1007.8 997.95 -0.977376464 0 0 1.972104
5/2/2006 1021 1031.15 0.9941234084 3.32682 3.32682 3.32682
5/3/2006 1031 1035.55 0.4413191077 0.426708 3.767724 3.767724
5/4/2006 1034 1080.2 4.4680851064 4.311718 4.756825 8.241896
5/5/2006 1082 1099.25 1.5942698706 1.763562 6.151321 6.604277
5/8/2006 1101 1155 4.9046321526 5.07164 6.924644 11.53493
5/9/2006 1162.7 1154.1 -0.739657693 -0.077922 4.989766 6.841326
5/10/2006 1154 1169.8 1.3691507799 1.360367 1.281385 6.418012
5/11/2006 1189.4 1110.25 -6.654615773 -5.090614 -3.799497 -3.874459
5/12/2006 1108.75 1066.85 -3.77903044 -3.909029 -8.80065 -7.560003
5/15/2006 1060 1021.65 -3.617924528 -4.236772 -7.980185 -12.66456
5/16/2006 1017 1043.7 2.6253687316 2.158273 -2.16994 -5.994145
5/17/2006 1059.9 1086.2 2.4813661666 4.072051 6.318211 1.813751
5/18/2006 1079 1004.8 -6.87673772 -7.494016 -3.727125 -1.649293
5/19/2006 1011 978.1 -3.254203759 -2.657245 -9.952127 -6.285331
5/22/2006 989 929.4 -6.026289181 -4.979041 -7.503981 -14.43565
5/23/2006 931 967.1 3.8775510204 4.05638 -1.124629 -3.75199
5/24/2006 969 938.55 -3.142414861 -2.952125 0.984506 -4.043554
5/25/2006 940 950 1.0638297872 1.219967 -1.768173 2.216484
5/26/2006 948 958.5 1.1075949367 0.894737 2.125619 -0.889257
5/29/2006 957 955.95 -0.109717868 -0.266041 0.626316 1.853924
5/30/2006 956 954.95 -0.109832636 -0.104608 -0.37037 0.521053
5/31/2006 945.7 954.95 0.9781114518 0 -0.104608 -0.37037
6/1/2006 953 925.35 -2.901364113 -3.099639 -3.099639 -3.201004
6/2/2006 925 958.1 3.5783783784 3.539201 0.32986 0.32986
6/5/2006 959 925.35 -3.508863399 -3.418224 0 -3.099639
6/6/2006 915 906.5 -0.928961749 -2.037067 -5.385659 -2.037067
6/7/2006 907 893 -1.543550165 -1.489244 -3.495974 -6.794698
6/8/2006 889 825.7 -7.120359955 -7.536394 -8.913403 -10.7689
6/9/2006 824.9 922.75 11.862043884 11.75366 3.331467 1.792609
6/12/2006 920 901.05 -2.059782609 -2.351666 9.12559 0.901456
6/13/2006 885 858.65 -2.97740113 -4.705621 -6.946627 3.990553
6/14/2006 858 858.45 0.0524475524 -0.023292 -4.727818 -6.968301
6/15/2006 859.35 858.45 -0.104730319 0 -0.023292 -4.727818
6/16/2006 859.35 858.45 -0.104730319 0 0 -0.023292
6/19/2006 924.1 933.7 1.0388486095 8.765799 8.765799 8.765799
6/20/2006 935 925 -1.069518717 -0.931777 7.752344 7.752344
6/21/2006 925 964.15 4.2324324324 4.232432 3.261219 12.31289
6/22/2006 973 975.1 0.2158273381 1.135715 5.416216 4.433972
6/23/2006 975 1011.9 3.7846153846 3.773972 4.952549 9.394595
6/26/2006 1008 981.2 -2.658730159 -3.033897 0.625577 1.768397
6/27/2006 981 985.75 0.4841997961 0.463718 -2.584247 1.092196
6/28/2006 896 1000.95 11.713169643 1.541973 2.012841 -1.082123
6/29/2006 1013 1008.35 -0.459032577 0.739298 2.292671 2.76702
6/30/2006 1025 1059.85 3.4 5.107354 5.88441 7.517119
7/3/2006 1058 1071.1 1.2381852552 1.061471 6.223038 7.008342
7/4/2006 1072 1074.7 0.2518656716 0.336103 1.401142 6.580057
7/5/2006 1070 1094.15 2.2570093458 1.809807 2.151993 3.236307
7/6/2006 1080 1083.25 0.3009259259 -0.996207 0.795571 1.134348
7/7/2006 1081.95 1031.6 -4.653634641 -4.768059 -5.716766 -4.010422
7/10/2006 1020 1043.3 2.2843137255 1.134161 -3.687976 -4.647443
7/11/2006 1048.4 1049.2 0.0763067531 0.565513 1.706088 -3.143319
7/12/2006 1040 1098.05 5.5817307692 4.655928 5.247771 6.44145
7/13/2006 1092 1075.45 -1.515567766 -2.058194 2.501906 3.081568
7/14/2006 1065 1069.1 0.3849765258 -0.590451 -2.636492 1.896683
7/17/2006 1062 1031.4 -2.881355932 -3.526331 -4.09596 -6.069851
7/18/2006 1034 1004.4 -2.862669246 -2.617801 -6.051819 -6.606537
7/19/2006 1015 983.05 -3.147783251 -2.125647 -4.687803 -8.048826
7/20/2006 1001 995.4 -0.559440559 1.256294 -0.896057 -3.490401
7/21/2006 994.9 967.55 -2.749020002 -2.79787 -1.576725 -3.668857
7/24/2006 967 971.5 0.4653567735 0.408248 -2.401045 -1.174915
7/25/2006 982 987.8 0.5906313646 1.677818 2.092915 -0.763512
7/26/2006 990.15 999.9 0.984699288 1.224944 2.923314 3.343496
7/27/2006 1000 1000.1 0.01 0.020002 1.245191 2.943901
7/28/2006 998 979.05 -1.898797595 -2.10479 -2.085209 -0.885807
7/31/2006 980 978.8 -0.12244898 -0.025535 -2.129787 -2.110211
8/1/2006 978.95 981.6 0.270698197 0.286065 0.260457 -1.849815
8/2/2006 981 990.9 1.0091743119 0.947433 1.236208 1.210357
8/3/2006 991.3 990.9 -0.040351054 0 0.947433 1.236208
8/4/2006 988 967.8 -2.044534413 -2.331214 -2.331214 -1.405868
8/7/2006 966 954.95 -1.14389234 -1.327754 -3.628015 -3.628015
8/8/2006 940 977.15 3.9521276596 2.324729 0.966109 -1.387627
8/9/2006 975.1 988 1.3229412368 1.110372 3.460914 2.087208
8/10/2006 985.95 978.95 -0.709975151 -0.915992 0.184209 2.513221
8/11/2006 975.1 1011 3.6816736745 3.273916 2.327935 3.464156
8/14/2006 1011 1029.25 1.8051434224 1.805143 5.138158 4.175101
8/15/2006 1029.05 1029.25 0.0194354016 0 1.805143 5.138158
8/16/2006 1029 1046.5 1.7006802721 1.675978 1.675978 3.511375
8/17/2006 1044.95 1066.1 2.0240202881 1.87291 3.580277 3.580277
8/18/2006 1064 1055.9 -0.761278195 -0.956758 0.898232 2.589264
8/21/2006 1054.7 1067.6 1.2230966152 1.108059 0.1407 2.016245
8/22/2006 1083 1064.8 -1.680517082 -0.262271 0.842883 -0.12194
8/23/2006 1059 1061.9 0.2738432483 -0.272352 -0.533908 0.568236
8/24/2006 1057.7 1106.85 4.6468752955 4.232979 3.949098 3.676471
8/25/2006 1121.1 1110.65 -0.932120239 0.343317 4.590828 4.305973
8/28/2006 1110 1122.1 1.0900900901 1.030928 1.377784 5.669084
8/29/2006 1120 1118.85 -0.102678571 -0.289636 0.738306 1.084158
8/30/2006 1107 1128.8 1.9692863595 0.889306 0.597095 1.634178
8/31/2006 1144.9 1117.35 -2.406323696 -1.014352 -0.134066 -0.423313
9/1/2006 1117 1122.5 0.4923903312 0.460912 -0.558115 0.326228
9/4/2006 1111.25 1131.6 1.8312710911 0.81069 1.275339 0.248051
9/5/2006 1130 1125.95 -0.35840708 -0.499293 0.30735 0.769678
9/6/2006 1125 1137.5 1.1111111111 1.0258 0.521386 1.336303
9/7/2006 1133 1125.7 -0.644307149 -1.037363 -0.022203 -0.521386
9/8/2006 1128.75 1130.8 0.1816168328 0.453051 -0.589011 0.430747
9/11/2006 1132.7 1087.7 -3.972808334 -3.811461 -3.375677 -4.378022
9/12/2006 1089.8 1106.85 1.564507249 1.760596 -2.11797 -1.674514
9/13/2006 1110.25 1116.15 0.5314118442 0.840222 2.615611 -1.295543
9/14/2006 1122 1126.35 0.3877005348 0.913856 1.761756 3.553369
9/15/2006 1135 1140.6 0.4933920705 1.265148 2.190566 3.049194
9/18/2006 1188 1133.45 -4.591750842 -0.626863 0.630355 1.549971
9/19/2006 1085.25 1117.85 3.0039161484 -1.376329 -1.994564 -0.75465
9/20/2006 1090 1128.15 3.5 0.921412 -0.467599 -1.091531
9/21/2006 1127.15 1138.9 1.0424522025 0.952887 1.883079 0.480833
9/22/2006 1135 1156 1.8502202643 1.501449 2.468643 3.412801
9/25/2006 1151 1163.1 1.0512597741 0.614187 2.124857 3.097992
9/26/2006 1163 1179.1 1.3843508169 1.375634 1.99827 3.529722
9/27/2006 1184 1174.05 -0.840371622 -0.428293 0.94145 1.561419
9/28/2006 1179.45 1168 -0.970791471 -0.51531 -0.941396 0.421288
 9/29/2006 1172 1171.75 -0.021331058 0.321062 -0.195903 -0.623357
10/2/2006 1171.05 1171.75 0.0597754152 0 0.321062 -0.195903
10/3/2006 1188 1161.8 -2.205387205 -0.849157 -0.849157 -0.530822
10/4/2006 1147.4 1149.05 0.1438033816 -1.097435 -1.937273 -1.937273
10/5/2006 1158 1154.9 -0.267702936 0.509116 -0.593906 -1.43802
10/6/2006 1158 1162.85 0.4188255613 0.688371 1.200992 0.090377
10/9/2006 1155 1153.45 -0.134199134 -0.808359 -0.125552 0.382925
10/10/2006 1156 1150.9 -0.441176471 -0.221076 -1.027648 -0.34635
10/11/2006 1159.9 1143.3 -1.431157858 -0.660353 -0.879969 -1.681214
10/12/2006 1157.85 1168.75 0.9414000086 2.226012 1.55096 1.326455
10/13/2006 1175 1190.7 1.3361702128 1.878075 4.145893 3.458163
10/16/2006 1198 1213.4 1.285475793 1.906442 3.820321 6.131374
10/17/2006 1213 1215.2 0.1813685078 0.148343 2.057613 3.974332
10/18/2006 1211.2 1208.5 -0.222919419 -0.55135 -0.403824 1.494919
10/19/2006 1212 1197.1 -1.229372937 -0.943318 -1.489467 -1.343333
10/20/2006 1197.2 1203.55 0.5304042766 0.538802 -0.409599 -0.95869
10/23/2006 1203.25 1193.85 -0.781217536 -0.805949 -0.271489 -1.212247
10/24/2006 1194.15 1193.85 -0.025122472 0 -0.805949 -0.271489
10/25/2006 1194.15 1193.85 -0.025122472 0 0 -0.805949
10/26/2006 1180 1174.95 -0.427966102 -1.583113 -1.583113 -1.583113
10/27/2006 1176 1222.7 3.9710884354 4.064003 2.416551 2.416551
10/30/2006 1215.1 1236.15 1.7323677064 1.100025 5.208732 3.543159
10/31/2006 1240 1226 -1.129032258 -0.821098 0.269894 4.344866
11/1/2006 1226 1264.4 3.132137031 3.132137 2.285321 3.410485
11/2/2006 1264 1283.35 1.5308544304 1.498735 4.677814 3.818307
11/3/2006 1288.85 1287.7 -0.08922683 0.338957 1.842771 5.032626
11/6/2006 1290 1304.5 1.1240310078 1.304652 1.648031 3.171465
11/7/2006 1315 1291.3 -1.802281369 -1.011882 0.279568 0.619472
11/8/2006 1291.25 1252.25 -3.020329138 -3.024084 -4.005366 -2.75297
11/9/2006 1260 1260.6 0.0476190476 0.6668 -2.377449 -3.365274
11/10/2006 1279.9 1285.3 0.4219079616 1.959384 2.639249 -0.464648
11/13/2006 1286 1285.4 -0.046656299 0.00778 1.967317 2.647235
11/14/2006 1300 1279.4 -1.584615385 -0.466781 -0.459037 1.491353
11/15/2006 1279.75 1262.65 -1.336198476 -1.309207 -1.769877 -1.762234
11/16/2006 1276 1265.75 -0.803291536 0.245515 -1.066906 -1.528707
11/17/2006 1271.5 1259.25 -0.963429021 -0.51353 -0.269275 -1.574957
11/20/2006 1259.95 1259 -0.075399817 -0.019853 -0.533281 -0.289075
11/21/2006 1255 1274.05 1.5179282869 1.195393 1.175303 0.655738
11/22/2006 1277.1 1278.15 0.0822175241 0.321808 1.521048 1.500893
11/23/2006 1281.1 1271.95 -0.714229959 -0.485076 -0.164829 1.028594
11/24/2006 1271.7 1262.35 -0.735236298 -0.754747 -1.236162 -0.918331
11/27/2006 1263.25 1252.85 -0.823273303 -0.752565 -1.501631 -1.979423
11/28/2006 1274.4 1250.7 -1.859698682 -0.171609 -0.922882 -1.670663
11/29/2006 1254.85 1249.3 -0.442283938 -0.111937 -0.283354 -1.033786
11/30/2006 1270 1244.45 -2.011811024 -0.388217 -0.49972 -0.670471
 12/1/2006 1251.2 1261.05 0.7872442455 1.333923 0.940527 0.827537
12/4/2006 1261 1259.9 -0.087232355 -0.091194 1.241512 0.848475
12/5/2006 1350 1279.55 -5.218518519 1.559648 1.467031 2.820523
12/6/2006 1284.6 1281.35 -0.252997042 0.140674 1.702516 1.60977
12/7/2006 1276.05 1301 1.9552525371 1.533539 1.676371 3.262164
12/8/2006 1310 1269.15 -3.118320611 -2.448117 -0.952121 -0.812786
12/11/2006 1267 1240 -2.131018153 -2.296813 -4.688701 -3.227065
12/12/2006 1236.8 1205.4 -2.538809832 -2.790323 -5.023047 -7.348194
12/13/2006 1215.5 1238.4 1.8839983546 2.73768 -0.129032 -2.422881
12/14/2006 1248.4 1259.45 0.8851329702 1.699774 4.483989 1.568548
12/15/2006 1263 1253.7 -0.736342043 -0.456548 1.235465 4.006969
12/18/2006 1263 1289.1 2.0665083135 2.823642 2.354202 4.093992
12/19/2006 1297.8 1253.55 -3.409616274 -2.757738 -0.011965 -0.468458
12/20/2006 1260 1248.9 -0.880952381 -0.370947 -3.118455 -0.382867
12/21/2006 1270 1261.45 -0.673228346 1.004884 0.63021 -2.144907
12/22/2006 1262 1272.55 0.8359746434 0.87994 1.893666 1.515695
12/25/2006 1271.35 1272.55 0.0943878554 0 0.87994 1.893666
12/26/2006 1272.1 1277 0.3851898436 0.349692 0.349692 1.232708
12/27/2006 1280.1 1293.35 1.0350753847 1.280345 1.634513 1.634513
12/28/2006 1298.5 1274.7 -1.832884097 -1.441992 -0.18011 0.168952
12/29/2006 1277.5 1270.15 -0.575342466 -0.356947 -1.793791 -0.536413
1/1/2007 1270.35 1270.15 -0.015743693 0 -0.356947 -1.793791
1/2/2007 1252.55 1280.9 2.2633826993 0.846357 0.846357 0.486389
1/3/2007 1256 1284.55 2.273089172 0.284956 1.133724 1.133724
1/4/2007 1287 1280.5 -0.505050505 -0.315286 -0.031228 0.814864
1/5/2007 1278 1288.15 0.7942097027 0.597423 0.280254 0.566008
1/8/2007 1288 1276.85 -0.86568323 -0.877227 -0.285045 -0.599432
1/9/2007 1280 1278.3 -0.1328125 0.113561 -0.764663 -0.171808
1/10/2007 1278.7 1273.15 -0.434034566 -0.402879 -0.289776 -1.164461
1/11/2007 1278 1296.5 1.4475743349 1.834034 1.423766 1.538943
1/12/2007 1305.05 1339.5 2.6397456036 3.316622 5.211483 4.787609
1/15/2007 1345 1364.95 1.4832713755 1.899963 5.279599 7.210462
1/16/2007 1369 1346.95 -1.610664719 -1.31873 0.556178 3.891246
1/17/2007 1355 1349.85 -0.380073801 0.215301 -1.106268 0.772676
1/18/2007 1349 1367.4 1.3639733136 1.300144 1.518245 0.179494
1/19/2007 1399 1382.75 -1.16154396 1.122568 2.437308 2.657857
1/22/2007 1385 1373.85 -0.805054152 -0.643645 0.471698 1.777975
1/23/2007 1373 1360.55 -0.906773489 -0.968082 -1.605496 -0.500951
1/24/2007 1368 1369.5 0.1096491228 0.657822 -0.316628 -0.958235
1/25/2007 1372 1370.6 -0.102040816 0.080321 0.738672 -0.236561
1/26/2007 1369.65 1370.6 0.0693607856 0 0.080321 0.738672
1/29/2007 1374 1382.3 0.6040756914 0.853641 0.853641 0.934648
1/30/2007 1381.8 1382.3 0.0361846866 0 0.853641 0.853641
1/31/2007 1384 1366.45 -1.268063584 -1.14664 -1.14664 -0.302787
2/1/2007 1365.05 1377.6 0.9193802425 0.815983 -0.340013 -0.340013
 2/2/2007 1390.1 1375.05 -1.082655924 -0.185105 0.629368 -0.524488
2/5/2007 1380 1387.35 0.5326086957 0.894513 0.707753 1.529511
2/6/2007 1390 1389.2 -0.057553957 0.133348 1.029053 0.842044
2/7/2007 1395 1394.9 -0.007168459 0.410308 0.544203 1.443584
2/8/2007 1394 1397.05 0.218794835 0.154133 0.565073 0.699175
2/9/2007 1404.95 1391.8 -0.935976369 -0.375792 -0.222238 0.187158
2/12/2007 1399.7 1358.95 -2.911338144 -2.360253 -2.727175 -2.577246
2/13/2007 1355 1366 0.8118081181 0.518783 -1.853715 -2.22254
2/14/2007 1370.1 1377.05 0.5072622436 0.808931 1.331911 -1.059779
2/15/2007 1385 1406.95 1.5848375451 2.171308 2.997804 3.532139
2/16/2007 1406.9 1406.95 0.0035539129 0 2.171308 2.997804
2/19/2007 1414 1420.75 0.4773691655 0.980845 0.980845 3.17345
2/20/2007 1411.2 1414.6 0.2409297052 -0.43287 0.543729 0.543729
2/21/2007 1420 1406.75 -0.933098592 -0.554927 -0.985395 -0.014215
2/22/2007 1404 1412.05 0.5733618234 0.376755 -0.180263 -0.612353
2/23/2007 1420 1413.25 -0.475352113 0.084983 0.462058 -0.095433
2/26/2007 1445 1406.55 -2.660899654 -0.474085 -0.389505 -0.014217
2/27/2007 1404.9 1405.45 0.0391486939 -0.078206 -0.551919 -0.467406
2/28/2007 1390 1352.5 -2.697841727 -3.767477 -3.842736 -4.298603
3/1/2007 1385.5 1367.75 -1.281125947 1.127542 -2.682415 -2.758523
3/2/2007 1365.9 1316.2 -3.638626547 -3.768964 -2.683919 -6.350279
3/5/2007 1300 1259.35 -3.126923077 -4.319252 -7.925425 -6.887246
3/6/2007 1265.15 1297.85 2.5846737541 3.057133 -1.394165 -5.110583
3/7/2007 1324.05 1288.65 -2.673615045 -0.708865 2.326597 -2.093147
3/8/2007 1315 1335.55 1.5627376426 3.639468 2.904804 6.05074
3/9/2007 1349 1318.2 -2.283172721 -1.29909 2.293097 1.567978
3/12/2007 1326 1315.7 -0.776772247 -0.189653 -1.486279 2.099096
3/13/2007 1319.9 1326.75 0.5189787105 0.839857 0.648612 -0.658905
3/14/2007 1310 1285.35 -1.881679389 -3.120407 -2.306757 -2.492035
3/15/2007 1294 1283.4 -0.819165379 -0.15171 -3.267383 -2.454967
3/16/2007 1262 1300.15 3.0229793978 1.305127 1.151437 -2.004899
3/19/2007 1307 1313.55 0.5011476664 1.03065 2.349229 2.193955
3/20/2007 1323.9 1322.95 -0.071757686 0.715618 1.753644 3.081658
3/21/2007 1318.8 1340 1.6075219897 1.288786 2.013627 3.065031
3/22/2007 1420 1375.25 -3.151408451 2.630597 3.953286 4.697195
3/23/2007 1377 1376.05 -0.068990559 0.058171 2.690299 4.013757
3/26/2007 1379.5 1364.55 -1.083725988 -0.835725 -0.77804 1.83209
3/27/2007 1365.2 1364.55 -0.047612071 0 -0.835725 -0.77804
3/28/2007 1380 1350 -2.173913043 -1.066286 -1.066286 -1.8931
3/29/2007 1354.95 1357.2 0.1660577881 0.533333 -0.538639 -0.538639
3/30/2007 1360.25 1370.3 0.738834773 0.965223 1.503704 0.421384
4/2/2007 1355 1313.95 -3.029520295 -4.112238 -3.186708 -2.67037
4/3/2007 1315 1340.75 1.9581749049 2.039651 -2.156462 -1.212054
4/4/2007 1344 1363.25 1.4322916667 1.678165 3.752045 -0.514486
4/5/2007 1368.9 1358.85 -0.734166119 -0.322758 1.349991 3.417177
 4/6/2007 1357.55 1358.85 0.0957607455 0 -0.322758 1.349991
4/9/2007 1363.6 1384.3 1.5180404811 1.872907 1.872907 1.544104
4/10/2007 1383.8 1384.4 0.0433588669 0.007224 1.880266 1.880266
4/11/2007 1383.5 1386.6 0.2240693892 0.158914 0.166149 2.042168
4/12/2007 1368 1387.5 1.4254385965 0.064907 0.223924 0.231164
4/13/2007 1397.8 1411.95 1.0123050508 1.762162 1.828213 1.990032
4/16/2007 1419.8 1457.75 2.6729116777 3.243741 5.063063 5.131256
4/17/2007 1479 1475.8 -0.216362407 1.23821 4.522115 6.363964
4/18/2007 1478.25 1485.35 0.4802976492 0.647107 1.893329 5.198484
4/19/2007 1480 1492.35 0.8344594595 0.471269 1.121426 2.373521
4/20/2007 1515 1541.45 1.7458745875 3.290113 3.776888 4.448435
4/23/2007 1550 1554.3 0.2774193548 0.833631 4.151171 4.642004
4/24/2007 1554 1582.95 1.8629343629 1.843273 2.69227 6.070962
4/25/2007 1603.8 1598.4 -0.336700337 0.976026 2.83729 3.694573
4/26/2007 1611 1596.85 -0.878336437 -0.096972 0.878107 2.737567
4/27/2007 1625 1539.2 -5.28 -3.610233 -3.703704 -2.763827
4/30/2007 1531 1561.05 1.9627694317 1.419569 -2.241914 -2.336712
5/1/2007 1560.1 1561.05 0.0608935325 0 1.419569 -2.241914
5/2/2007 1560.1 1561.05 0.0608935325 0 0 1.419569
5/3/2007 1578.8 1626.15 2.9991132506 4.17027 4.17027 4.17027
5/4/2007 1651.8 1583.15 -4.156072164 -2.644283 1.415714 1.415714
5/7/2007 1593 1606.5 0.8474576271 1.474908 -1.208376 2.911502
5/8/2007 1611 1593.15 -1.108007449 -0.830999 0.631652 -2.029333
5/9/2007 1594.9 1598.25 0.2100445169 0.320121 -0.513539 0.953795
5/10/2007 1600.05 1581.4 -1.165588575 -1.054278 -0.737533 -1.562403
5/11/2007 1570 1589.1 1.2165605096 0.48691 -0.572501 -0.254213
5/14/2007 1610.25 1620.25 0.6210215805 1.960229 2.456684 1.376506
5/15/2007 1617 1598.5 -1.144094001 -1.342385 0.59153 1.08132
5/16/2007 1620 1634.7 0.9074074074 2.264623 0.891838 2.869549
5/17/2007 1645 1685.25 2.4468085106 3.092311 5.426963 4.011727
5/18/2007 1675.55 1698.45 1.3667154069 0.783267 3.899798 6.252737
5/21/2007 1705 1760.95 3.2815249267 3.679826 4.491915 7.72313
5/22/2007 1771 1779.25 0.4658385093 1.039212 4.757279 5.577807
5/23/2007 1770 1756.15 -0.782485876 -1.2983 -0.27258 3.397215
5/24/2007 1745.05 1727.2 -1.022893327 -1.648492 -2.92539 -1.916579
5/25/2007 1712 1728.05 0.9375 0.049213 -1.600091 -2.877617
5/28/2007 1726 1723.9 -0.121668598 -0.240155 -0.191061 -1.836403
5/29/2007 1720 1756.9 2.1453488372 1.914264 1.669512 1.719546
5/30/2007 1750 1752.85 0.1628571429 -0.23052 1.679332 1.435144
5/31/2007 1752 1758.8 0.3881278539 0.339447 0.108145 2.024479
6/1/2007 1760.2 1758.8 -0.079536416 0 0.339447 0.108145
6/4/2007 1765 1741.95 -1.305949008 -0.95804 -0.95804 -0.621844
6/5/2007 1747.8 1745.4 -0.137315482 0.198054 -0.761883 -0.761883
6/6/2007 1742 1691.3 -2.910447761 -3.099576 -2.907661 -3.837844
6/7/2007 1675 1669.15 -0.349253731 -1.309643 -4.368626 -4.179224
 6/8/2007 1651 1657.05 0.366444579 -0.72492 -2.025069 -5.061877
6/11/2007 1667 1666.15 -0.050989802 0.549169 -0.179732 -1.487022
6/12/2007 1668 1698.9 1.8525179856 1.965609 2.525573 1.782344
6/13/2007 1695 1675.4 -1.156342183 -1.383248 0.555172 1.10739
6/14/2007 1697.3 1696.05 -0.07364638 1.232541 -0.167756 1.794556
6/15/2007 1696 1681.9 -0.831367925 -0.834291 0.387967 -1.000647
6/18/2007 1680 1671.6 -0.5 -0.612403 -1.441585 -0.226812
6/19/2007 1669 1726.55 3.4481725584 3.28727 2.654736 1.798296
6/20/2007 1720 1732.95 0.7529069767 0.370681 3.670136 3.035258
6/21/2007 1732 1734.35 0.1356812933 0.080787 0.451768 3.753888
6/22/2007 1725 1705.1 -1.153623188 -1.686511 -1.607086 -1.242362
6/25/2007 1700 1709.15 0.5382352941 0.237523 -1.452994 -1.373381
6/26/2007 1706 1703.25 -0.16119578 -0.345201 -0.108498 -1.793179
6/27/2007 1698.8 1698.55 -0.01471627 -0.275943 -0.620191 -0.384142
6/28/2007 1708 1692 -0.93676815 -0.385623 -0.660502 -1.003423
6/29/2007 1699.8 1700.55 0.044122838 0.505319 0.117747 -0.15852
7/2/2007 1699 1684.3 -0.865214832 -0.955573 -0.455083 -0.838951
7/3/2007 1684 1707.3 1.3836104513 1.365552 0.39693 0.904255
7/4/2007 1705 1718.15 0.7712609971 0.635506 2.009737 1.034959
7/5/2007 1715 1709.85 -0.300291545 -0.483078 0.149359 1.516951
7/6/2007 1710 1709.9 -0.005847953 0.002924 -0.480168 0.152287
7/9/2007 1711 1710.95 -0.002922268 0.061407 0.064333 -0.419055
7/10/2007 1711 1702.7 -0.485096435 -0.482188 -0.421077 -0.418165
7/11/2007 1692.55 1703.3 0.6351363328 0.035238 -0.44712 -0.385987
7/12/2007 1690 1719.35 1.7366863905 0.942288 0.977859 0.490955
7/13/2007 1740 1773.05 1.8994252874 3.123273 4.094992 4.131673
7/16/2007 1780 1776.7 -0.185393258 0.20586 3.335563 4.309282
7/17/2007 1785 1827.85 2.4005602241 2.878933 3.090719 6.310524
7/18/2007 1849 1822.65 -1.425094646 -0.284487 2.586255 2.797439
7/19/2007 1833.8 1892.8 3.2173628531 3.848792 3.553355 6.534587
7/20/2007 1896 1892.15 -0.203059072 -0.034341 3.813129 3.517794
7/23/2007 1885 1909.2 1.2838196286 0.901091 0.866441 4.74858
7/24/2007 1920 1912.6 -0.385416667 0.178085 1.080781 1.046069
7/25/2007 1908.5 1902.6 -0.309143306 -0.522848 -0.345695 0.552282
7/26/2007 1924.8 1941.95 0.8910016625 2.068222 1.53456 1.715378
7/27/2007 1921.2 1867.5 -2.795128045 -3.833775 -1.844844 -2.358047
7/30/2007 1866 1848.75 -0.924437299 -1.004016 -4.7993 -2.830337
7/31/2007 1875 1893.5 0.9866666667 2.420554 1.392236 -2.494915
8/1/2007 1881 1797.75 -4.425837321 -5.056773 -2.758621 -3.73494
8/2/2007 1749 1800.55 2.9473985134 0.15575 -4.908899 -2.607167
8/3/2007 1801 1801.15 0.0083287063 0.033323 0.189125 -4.877212
8/6/2007 1770 1780.15 0.5734463277 -1.165922 -1.132987 -0.979002
8/7/2007 1785 1810.2 1.4117647059 1.68806 0.502457 0.535947
8/8/2007 1805 1875.45 3.9030470914 3.604574 5.353481 4.125142
8/9/2007 1875 1845.8 -1.557333333 -1.580954 1.966634 3.687891
 8/10/2007 1805 1809.05 0.2243767313 -1.991007 -3.540484 -0.063529
8/13/2007 1810 1829.5 1.0773480663 1.130428 -0.883086 -2.450079
8/14/2007 1818 1838 1.100110011 0.464608 1.600287 -0.422581
8/15/2007 1828.9 1838 0.4975668435 0 0.464608 1.600287
8/16/2007 1790 1733.95 -3.131284916 -5.661045 -5.661045 -5.222738
8/17/2007 1720 1751 1.8023255814 0.983304 -4.733406 -4.733406
8/20/2007 1770 1794 1.3559322034 2.45574 3.463191 -2.393906
8/21/2007 1794 1745.25 -2.717391304 -2.717391 -0.328384 0.651691
8/22/2007 1747 1772 1.4310246136 1.532732 -1.22631 1.199315
8/23/2007 1775 1742 -1.85915493 -1.693002 -0.18622 -2.898551
8/24/2007 1742 1775.7 1.9345579793 1.934558 0.208804 1.744736
8/27/2007 1774 1836.2 3.5062006764 3.407107 5.407577 3.623025
8/28/2007 1810 1885 4.1436464088 2.657663 6.155319 8.208955
8/29/2007 1850 1895 2.4324324324 0.530504 3.202266 6.718477
8/30/2007 1889 1890.1 0.0582318687 -0.258575 0.270557 2.93541
8/31/2007 1908.9 1958 2.5721619781 3.592403 3.324538 3.872679
9/3/2007 1959 1953 -0.306278714 -0.255363 3.327866 3.060686
9/4/2007 1955 1969 0.716112532 0.819252 0.561798 4.174382
9/5/2007 1980 1952.5 -1.388888889 -0.837989 -0.025602 -0.280899
9/6/2007 1949.9 1985 1.8000923124 1.664533 0.812595 1.638505
9/7/2007 1982.95 1955.85 -1.366650697 -1.468514 0.171575 -0.667852
9/10/2007 1945 1985.5 2.0822622108 1.515965 0.025189 1.690141
9/11/2007 2007 1992 -0.747384155 0.327373 1.848301 0.352645
9/12/2007 1986 2012.5 1.3343403827 1.029116 1.359859 2.896439
9/13/2007 2015 2026 0.5459057072 0.670807 1.706827 2.039788
9/14/2007 2026 2033.6 0.3751233959 0.375123 1.048447 2.088353
9/17/2007 2040 2022.5 -0.857843137 -0.54583 -0.172754 0.496894
9/18/2007 2025 2053 1.3827160494 1.508035 0.953973 1.332675
9/19/2007 2090 2181 4.3540669856 6.234778 7.836836 7.24823
9/20/2007 2173 2182 0.4141739531 0.045851 6.283488 7.886279
9/21/2007 2183 2294 5.0847457627 5.132906 5.18111 11.73892
9/24/2007 2319.8 2361.2 1.7846366066 2.929381 8.212649 8.262265
9/25/2007 2374.8 2396.65 0.9200774802 1.501355 4.474717 9.837305
9/26/2007 2425.9 2325.2 -4.151036729 -2.981245 -1.524648 1.36007
9/27/2007 2321 2335 0.6031882809 0.421469 -2.572341 -1.109605
9/28/2007 2330 2297 -1.416309013 -1.627409 -1.212799 -4.157887
10/1/2007 2296 2287 -0.391986063 -0.43535 -2.055675 -1.642869
10/2/2007 2289.35 2287 -0.102649224 0 -0.43535 -2.055675
10/3/2007 2296 2401.05 4.5753484321 4.986882 4.986882 4.529822
10/4/2007 2390 2428 1.589958159 1.122426 6.165282 6.165282
10/5/2007 2422 2485 2.6011560694 2.347611 3.496387 8.65763
10/8/2007 2482.95 2403.8 -3.187740389 -3.267606 -0.996705 0.114533
10/9/2007 2414.9 2614.1 8.2487887697 8.748648 5.195171 7.664745
10/10/2007 2630 2617 -0.494296578 0.110937 8.86929 5.311871
10/11/2007 2617 2640.05 0.8807795185 0.88078 0.992693 9.828189
10/12/2007 2600 2562.9 -1.426923077 -2.922293 -2.067253 -1.958609
10/15/2007 2566 2669.5 4.0335151988 4.159351 1.115509 2.006114
10/16/2007 2660 2646 -0.526315789 -0.880315 3.242421 0.225375
10/17/2007 2550 2687.55 5.3941176471 1.570295 0.676157 4.863631
10/18/2007 2710 2539.9 -6.276752768 -5.493851 -4.009826 -4.854842
10/19/2007 2575 2477 -3.805825243 -2.476475 -7.834273 -6.386999
10/22/2007 2431 2420 -0.452488688 -2.301171 -4.720658 -9.955164
10/23/2007 2412 2596.25 7.6388888889 7.283058 4.814291 2.218591
10/24/2007 2601 2610.7 0.3729334871 0.556572 7.880165 5.397658
10/25/2007 2603 2625 0.84517864 0.547746 1.107366 8.471074
10/26/2007 2628 2695.85 2.5818112633 2.699048 3.261577 3.836302
10/29/2007 2692 2829.75 5.117013373 4.966894 7.8 8.39047
10/30/2007 2827 2772 -1.945525292 -2.040816 2.824712 5.6
10/31/2007 2747.25 2785 1.3741013741 0.468975 -1.581412 3.306935
11/1/2007 2782 2674 -3.882099209 -3.985637 -3.535354 -5.50402
11/2/2007 2648.8 2716 2.5369978858 1.570681 -2.477558 -2.020202
11/5/2007 2712 2666 -1.696165192 -1.840943 -0.299177 -4.27289
11/6/2007 2663 2670.2 0.2703717612 0.157539 -1.686303 -0.142109
11/7/2007 2632 2760 4.8632218845 3.363044 3.525881 1.620029
11/8/2007 2710.6 2746.3 1.3170515753 -0.496377 2.849974 3.012003
11/9/2007 3235 2690 -16.84698609 -2.050031 -2.536232 0.741517
11/12/2007 2719 2670 -1.802133137 -0.743494 -2.778284 -3.26087
11/13/2007 2669 2693 0.8992131885 0.861423 0.111524 -1.940793
11/14/2007 2695 2890 7.2356215213 7.315262 8.2397 7.434944
11/15/2007 2887 2867 -0.692760651 -0.795848 6.461196 7.378277
11/16/2007 2831.4 2871.05 1.4003673095 0.141263 -0.655709 6.611586
11/19/2007 2885.9 2842.15 -1.515991545 -1.0066 -0.86676 -1.655709
11/20/2007 2829.7 2800 -1.049581228 -1.483032 -2.474704 -2.336938
11/21/2007 2778 2720 -2.087832973 -2.857143 -4.297803 -5.261141
11/22/2007 2721 2755 1.2495406101 1.286765 -1.607143 -3.066341
11/23/2007 2761 2830 2.499094531 2.722323 4.044118 1.071429
11/26/2007 2829 2878.15 1.7373630258 1.701413 4.470054 5.814338
11/27/2007 2865.7 2831.2 -1.203894336 -1.631256 0.042403 2.76588
11/28/2007 2842 2781 -2.146375792 -1.7731 -3.375432 -1.731449
11/29/2007 2795.05 2820 0.8926495054 1.402373 -0.395592 -2.020395
11/30/2007 2818 2846 0.9936124911 0.921986 2.337289 0.522747
12/3/2007 2850 2936 3.0175438596 3.162333 4.113475 5.573535
12/4/2007 2932 2865 -2.285129604 -2.418256 0.667604 1.595745
12/5/2007 2863 2905 1.466992665 1.396161 -1.055858 2.073085
12/6/2007 2905 2875 -1.032702238 -1.032702 0.34904 -2.077657
12/7/2007 2874 2851 -0.800278358 -0.834783 -1.858864 -0.488656
12/10/2007 2841 2816 -0.879971841 -1.227639 -2.052174 -3.063683
12/11/2007 2822 2880 2.0552799433 2.272727 1.017187 0.173913
12/12/2007 2850 2874.5 0.8596491228 -0.190972 2.077415 0.824272
12/13/2007 2892 2815.3 -2.652143845 -2.059489 -2.246528 -0.024858
12/14/2007 2839.8 2900 2.1198675963 3.00856 0.887111 0.694444
12/17/2007 2899.9 2775.1 -4.303596676 -4.306897 -1.427912 -3.457993
12/18/2007 2750 2739 -0.4 -1.300854 -5.551724 -2.710191
12/19/2007 2766.9 2711 -2.02031154 -1.022271 -2.309827 -6.517241
12/20/2007 2742.9 2719 -0.871340552 0.295094 -0.730194 -2.021549
12/21/2007 2714.7 2719 0.1583968763 0 0.295094 -0.730194
12/24/2007 2714 2790 2.8002947679 2.611254 2.611254 2.914054
12/25/2007 2788.05 2790 0.0699413569 0 2.611254 2.611254
12/26/2007 2788 2892 3.7302725968 3.655914 3.655914 6.362633
12/27/2007 2875.25 2893.8 0.6451612903 0.062241 3.72043 3.72043
12/28/2007 2894 2905 0.3800967519 0.387034 0.449516 4.121864
12/31/2007 2898 2887.5 -0.362318841 -0.60241 -0.217707 -0.155602
1/1/2008 2950 2853 -3.288135593 -1.194805 -1.790017 -1.409911
1/2/2008 2872.55 2863.5 -0.315051087 0.368034 -0.831169 -1.428571
1/3/2008 2831.1 2904.1 2.5785030553 1.417845 1.791097 0.574892
1/4/2008 2902 2980.1 2.6912474156 2.61699 4.07194 4.45496
1/7/2008 2974.8 3020.6 1.5395993008 1.359015 4.01157 5.486293
1/8/2008 3015 3055 1.3266998342 1.138847 2.513338 5.196102
1/9/2008 3050 3034 -0.524590164 -0.687398 0.44362 1.808664
1/10/2008 3025 3025.05 0.0016528926 -0.29499 -0.98036 0.147322
1/11/2008 3000 3140 4.6666666667 3.799937 3.493738 2.782324
1/14/2008 3128 3223 3.037084399 2.643312 6.543693 6.2294
1/15/2008 3216 3156 -1.865671642 -2.078809 0.509554 4.328854
1/16/2008 3150 3121 -0.920634921 -1.108999 -3.164753 -0.605096
1/17/2008 3101.25 2977 -4.006449012 -4.613906 -5.671736 -7.63264
1/18/2008 2970 2800 -5.723905724 -5.945583 -10.28517 -11.2801
1/21/2008 2795 2558 -8.479427549 -8.642857 -14.07457 -18.03909
1/22/2008 2399 2360.7 -1.596498541 -7.713057 -15.68929 -20.70205
1/23/2008 2358 2560 8.566581849 8.442411 0.078186 -8.571429
1/24/2008 2554 2490 -2.50587314 -2.734375 5.477189 -2.658327
1/25/2008 2490 2612.45 4.9176706827 4.917671 2.048828 10.66421
1/28/2008 2546 2567 0.8248232522 -1.739746 3.092369 0.273438
1/29/2008 2575 2569 -0.233009709 0.077912 -1.66319 3.172691
1/30/2008 2575 2470 -4.077669903 -3.85364 -3.77873 -5.452736
1/31/2008 2445.3 2495 2.0324704535 1.012146 -2.880498 -2.804831
2/1/2008 2479 2534.75 2.2488906817 1.593186 2.621457 -1.333204
2/4/2008 2580.35 2590 0.373980274 2.179702 3.807615 4.8583
2/5/2008 2592 2634 1.6203703704 1.698842 3.915574 5.571142
2/6/2008 2550 2548 -0.078431373 -3.264996 -1.621622 0.522734
2/7/2008 2552 2428 -4.858934169 -4.709576 -7.820805 -6.254826
2/8/2008 2600 2407.5 -7.403846154 -0.844316 -5.514129 -8.599089
2/11/2008 2421 2257 -6.774060306 -6.251298 -7.042834 -11.42072
2/12/2008 2281.5 2319 1.6436554898 2.747009 -3.676012 -4.489292
2/13/2008 2340 2415.7 3.235042735 4.169901 7.031458 0.340602
2/14/2008 2425 2525 4.1237113402 4.524568 8.883139 11.87417
2/15/2008 2480 2590.3 4.4475806452 2.586139 7.227719 11.69901
2/18/2008 2590 2551.95 -1.469111969 -1.480523 1.067327 5.640187
2/19/2008 2558 2530 -1.09460516 -0.860127 -2.327916 0.19802
2/20/2008 2553 2480.95 -2.822169996 -1.938735 -2.782186 -4.221519
2/21/2008 2482 2502 0.8058017728 0.848465 -1.106719 -1.957327
2/22/2008 2481.6 2419 -2.522566086 -3.317346 -2.497027 -4.387352
2/25/2008 2428.95 2545.4 4.7942526606 5.2253 1.734612 2.597795
2/26/2008 2551 2566.15 0.5938847511 0.815196 6.083092 2.563949
2/27/2008 2575 2584.1 0.3533980583 0.699491 1.52039 6.825134
2/28/2008 2587 2540 -1.816776189 -1.70659 -1.019036 -0.212147
2/29/2008 2525.1 2433.8 -3.615698388 -4.181102 -5.816338 -5.157532
3/3/2008 2351 2320 -1.318587835 -4.675816 -8.661417 -10.22019
3/4/2008 2304 2258 -1.996527778 -2.672414 -7.223272 -11.10236
3/5/2008 2442 2314 -5.241605242 2.480071 -0.258621 -4.922344
3/6/2008 2292.75 2314 0.9268345873 0 2.480071 -0.258621
3/7/2008 2252.75 2230 -1.009876817 -3.630078 -3.630078 -1.240035
3/10/2008 2220 2269.65 2.2364864865 1.778027 -1.916595 -1.916595
3/11/2008 2250 2342 4.0888888889 3.187716 5.022422 1.210026
3/12/2008 2400 2360 -1.666666667 0.768574 3.98079 5.829596
3/13/2008 2355 2255.1 -4.242038217 -4.444915 -3.710504 -0.641068
3/14/2008 2230 2338.35 4.8587443946 3.691632 -0.917373 -0.15585
3/17/2008 2272.6 2174 -4.338642964 -7.02846 -3.596293 -7.881356
3/18/2008 2180 2135 -2.064220183 -1.793928 -8.696303 -5.325706
3/19/2008 2200 2150 -2.272727273 0.702576 -1.103956 -8.054825
3/20/2008 2159.05 2150 -0.419165837 0 0.702576 -1.103956
3/21/2008 2159.05 2150 -0.419165837 0 0 0.702576
3/24/2008 2200 2202 0.0909090909 2.418605 2.418605 2.418605
3/25/2008 2226.25 2322 4.3009545199 5.449591 8 8
3/26/2008 2314 2300 -0.605012965 -0.947459 4.4505 6.976744
3/27/2008 2281.25 2300.1 0.8263013699 0.004348 -0.943152 4.455041
3/28/2008 2275 2345 3.0769230769 1.952089 1.956522 0.990525
3/31/2008 2329.9 2252.7 -3.313446929 -3.936034 -2.06078 -2.056522
4/1/2008 2284 2333 2.1453590193 3.564611 -0.511727 1.430373
4/2/2008 2424 2340.9 -3.428217822 0.33862 3.915302 -0.17484
4/3/2008 2350.5 2392.6 1.7911082748 2.208552 2.554651 6.210325
4/4/2008 2393 2320.1 -3.04638529 -3.030176 -0.888547 -0.552936
4/7/2008 2322 2405 3.5745047373 3.659325 0.518265 2.738263
4/8/2008 2410.3 2371 -1.630502427 -1.413721 2.193871 -0.902784
4/9/2008 2371.25 2425.5 2.2878228782 2.298608 0.852391 4.542908
4/10/2008 2409 2465 2.3246160232 1.62853 3.964572 2.494802
4/11/2008 2500 2548.55 1.942 3.389452 5.073181 7.488402
4/14/2008 2550.05 2548.55 -0.058822376 0 3.389452 5.073181
4/15/2008 2545 2620 2.9469548134 2.803555 2.803555 6.288032
4/16/2008 2620 2649.9 1.141221374 1.141221 3.976771 3.976771
4/17/2008 2670 2635.2 -1.303370787 -0.554738 0.580153 3.399973
4/18/2008 2636.95 2635.2 -0.06636455 0 -0.554738 0.580153
4/21/2008 2636 2645 0.3414264036 0.371888 0.371888 -0.184913
4/22/2008 2642 2600.85 -1.557532173 -1.669187 -1.303506 -1.303506
4/23/2008 2607 2574.8 -1.235136172 -1.001596 -2.654064 -2.292046
4/24/2008 2581 2570 -0.426191399 -0.186422 -1.186151 -2.835539
4/25/2008 2580 2626 1.7829457364 2.178988 1.988504 0.966992
4/28/2008 2624 2590 -1.295731707 -1.370906 0.77821 0.590337
4/29/2008 2592 2661 2.662037037 2.741313 1.332826 3.540856
4/30/2008 2653 2608 -1.696192989 -1.991732 0.694981 -0.685453
5/1/2008 2614.85 2608 -0.261965313 0 -1.991732 0.694981
5/2/2008 2614 2679 2.4866105585 2.722393 2.722393 0.676437
5/5/2008 2674 2670 -0.149588631 -0.335946 2.377301 2.377301
5/6/2008 2655 2645.25 -0.367231638 -0.926966 -1.259798 1.428298
5/7/2008 2630 2689.05 2.2452471483 1.655798 0.713483 0.37514
5/8/2008 2671 2665 -0.224634968 -0.894368 0.746621 -0.187266
5/9/2008 2660 2534.3 -4.72556391 -4.904315 -5.75482 -4.194311
5/12/2008 2515 2555 1.5904572565 0.816794 -4.12758 -4.985032
5/13/2008 2554 2500.1 -2.110415035 -2.148728 -1.349485 -6.187617
5/14/2008 2501 2527 1.0395841663 1.075957 -1.09589 -0.288048
5/15/2008 2535 2620 3.3530571992 3.680253 4.795808 2.544031
5/16/2008 2622 2640 0.6864988558 0.763359 4.471706 5.595776
5/19/2008 2635.2 2640 0.1821493625 0 0.763359 4.471706
5/20/2008 2635 2600.25 -1.318785579 -1.505682 -1.505682 -0.753817
5/21/2008 2578.6 2669.65 3.5309858063 2.668974 1.123106 1.123106
5/22/2008 2658 2630 -1.053423627 -1.485213 1.144121 -0.378788
5/23/2008 2617 2550 -2.560183416 -3.041825 -4.481861 -1.932506
5/26/2008 2490 2525.9 1.4417670683 -0.945098 -3.958175 -5.384601
5/27/2008 2524 2485.05 -1.54318542 -1.617245 -2.547059 -5.511407
5/28/2008 2500 2516.55 0.662 1.26758 -0.370165 -1.311765
5/29/2008 2521 2467 -2.14200714 -1.968965 -0.726344 -2.331842
5/30/2008 2466 2401.1 -2.631792376 -2.671261 -4.58763 -3.378202
6/2/2008 2401 2340.35 -2.52603082 -2.53009 -5.133766 -7.001649
6/3/2008 2335 2410 3.2119914347 2.976051 0.370663 -2.310499
6/4/2008 2406 2292 -4.738154613 -4.896266 -2.06593 -4.543751
6/5/2008 2305 2247 -2.51626898 -1.963351 -6.763485 -3.98872
6/6/2008 2247 2233.25 -0.611927014 -0.611927 -2.563264 -7.334025
6/9/2008 2175 2170 -0.229885057 -2.832195 -3.426791 -5.322862
6/10/2008 2164.2 2212 2.2086683301 1.935484 -0.951528 -1.557632
6/11/2008 2200 2265 2.9545454545 2.396022 4.37788 1.421695
6/12/2008 2221 2276.35 2.4921206664 0.501104 2.909132 4.900922
6/13/2008 2281 2264.15 -0.738711092 -0.535946 -0.037528 2.357595
6/16/2008 2268 2277.35 0.4122574956 0.583 0.04393 0.545254
6/17/2008 2284 2338.25 2.3752189142 2.674161 3.272751 2.719265
6/18/2008 2329 2281.7 -2.030914556 -2.418475 0.191011 0.775125
6/19/2008 2260 2252.05 -0.351769912 -1.29947 -3.686518 -1.11094
6/20/2008 2245 2103 -6.325167038 -6.618414 -7.83188 -10.06094
6/23/2008 2069 2030.05 -1.882551957 -3.468854 -9.857685 -11.02906
6/24/2008 2020 2043.15 1.146039604 0.645304 -2.845934 -9.275993
6/25/2008 2050 2145 4.6341463415 4.98495 5.662422 1.997147
6/26/2008 2150 2230 3.7209302326 3.962704 9.145192 9.849511
6/27/2008 2189.95 2169 -0.956642846 -2.735426 1.118881 6.159606
6/30/2008 2180 2083 -4.449541284 -3.964961 -6.591928 -2.890443
7/1/2008 2090 2026.35 -3.045454545 -2.719635 -6.576763 -9.132287
7/2/2008 2045 2145 4.8899755501 5.855356 2.976476 -1.106501
7/3/2008 2128 2074 -2.537593985 -3.310023 2.351519 -0.432069
7/4/2008 2071 2079.75 0.4225012071 0.277242 -3.041958 2.63528
7/7/2008 2099 2018.8 -3.82086708 -2.930641 -2.661524 -5.88345
7/8/2008 2000 1982 -0.9 -1.822865 -4.700084 -4.435873
7/9/2008 2011.15 2090.6 3.9504760958 5.479314 3.556568 0.521697
7/10/2008 2070 2040 -1.449275362 -2.420358 2.926337 1.050129
7/11/2008 2044 2025.6 -0.900195695 -0.705882 -3.109155 2.199798
7/14/2008 2000 2061 3.05 1.74763 1.029412 -1.415861
7/15/2008 2000 1970 -1.5 -4.415332 -2.744866 -3.431373
7/16/2008 1976 1957.25 -0.94888664 -0.647208 -5.033964 -3.374309
7/17/2008 2005.55 2028.7 1.1542968263 3.65053 2.979695 -1.5672
7/18/2008 2025 2110.55 4.224691358 4.034603 7.832418 7.134518
7/21/2008 2140 2157.4 0.8130841121 2.219801 6.343964 10.22608
7/22/2008 2153 2147.25 -0.267069206 -0.470474 1.738883 5.843644
7/23/2008 2200 2278.9 3.5863636364 6.131098 5.631779 7.976594
7/24/2008 2265 2310.05 1.9889624724 1.366888 7.581791 7.075647
7/25/2008 2289.95 2142.1 -6.456472849 -7.270405 -6.002896 -0.239842
7/28/2008 2147 2177.25 1.4089427108 1.640913 -5.748793 -4.460485
7/29/2008 2180 2079.45 -4.612385321 -4.491905 -2.9247 -9.982468
7/30/2008 2084.95 2172.5 4.1991414662 4.474741 -0.218165 1.419168
7/31/2008 2163 2214 2.3578363384 1.910242 6.470461 1.687909
8/1/2008 2175 2308.65 6.1448275862 4.275068 6.266974 11.02215
8/4/2008 2271.25 2242 -1.287837094 -2.886969 1.264679 3.199079
8/5/2008 2242 2281 1.7395182872 1.739518 -1.19767 3.026197
8/6/2008 2282 2297.5 0.6792287467 0.723367 2.475468 -0.482966
8/7/2008 2288 2270 -0.786713287 -1.196953 -0.482245 1.248885
8/8/2008 2269.9 2245.8 -1.061720781 -1.066079 -2.250272 -1.543183
8/11/2008 2275 2331.3 2.4747252747 3.807107 2.700441 1.471164
8/12/2008 2326 2353.3 1.173688736 0.943679 4.786713 3.669604
8/13/2008 2320.15 2338.75 0.8016723057 -0.618281 0.319564 4.138837
8/14/2008 2335 2275 -2.569593148 -2.725815 -3.327243 -2.414962
8/15/2008 2275.3 2275 -0.013185074 0 -2.725815 -3.327243
8/18/2008 2260 2224 -1.592920354 -2.241758 -2.241758 -4.906467
8/19/2008 2217.25 2226 0.3946329913 0.089928 -2.153846 -2.153846
8/20/2008 2221 2257.65 1.6501575867 1.421833 1.51304 -0.762637
8/21/2008 2232.05 2207.05 -1.120046594 -2.241269 -0.851303 -0.76214
 8/22/2008 2201 2240 1.7719218537 1.492943 -0.781786 0.628931
8/25/2008 2249 2223 -1.156069364 -0.758929 0.722684 -1.534782
8/26/2008 2220 2185.1 -1.572072072 -1.704903 -2.450893 -0.99454
8/27/2008 2179 2145 -1.560348784 -1.835156 -3.508772 -4.241071
8/28/2008 2147 2085 -2.887750349 -2.797203 -4.581026 -6.207827
8/29/2008 2075 2125.3 2.4240963855 1.932854 -0.918415 -2.736717
9/1/2008 2108.35 2146.7 1.8189579529 1.006917 2.959233 0.079254
9/2/2008 2140 2215 3.5046728972 3.181628 4.220581 6.235012
9/3/2008 2213.55 2215 0.0655056357 0 3.181628 4.220581
9/4/2008 2210 2156 -2.443438914 -2.663657 -2.663657 0.433223
9/5/2008 2105 2085 -0.950118765 -3.293135 -5.869074 -5.869074
9/8/2008 2130 2130.4 0.0187793427 2.177458 -1.187384 -3.819413
9/9/2008 2101 2132 1.4754878629 0.075103 2.254197 -1.113173
9/10/2008 2124 2081 -2.024482109 -2.39212 -2.318813 -0.191847
9/11/2008 2071.5 2000 -3.451605117 -3.892359 -6.19137 -6.120916
9/12/2008 2020 1920 -4.95049505 -4 -7.736665 -9.943715
9/15/2008 1901 1880 -1.104681746 -2.083333 -6 -9.658818
9/16/2008 1800 1930 7.2222222222 2.659574 0.520833 -3.5
9/17/2008 1930.1 1865.15 -3.365110616 -3.360104 -0.789894 -2.856771
9/18/2008 1782 1939.95 8.8636363636 4.010401 0.515544 3.18883
9/19/2008 1980 2054 3.7373737374 5.879018 10.12519 6.42487
9/22/2008 2100 2029 -3.380952381 -1.217137 4.590324 8.784816
9/23/2008 2000 2003 0.15 -1.281419 -2.48296 3.250084
9/24/2008 1980 2054 3.7373737374 2.546181 1.232134 0
9/25/2008 2042.1 2030.8 -0.553351942 -1.129503 1.387918 0.088714
9/26/2008 2000 1959 -2.05 -3.535552 -4.625122 -2.196705
9/29/2008 2001.05 1944 -2.851003223 -0.765697 -4.274178 -5.355404
9/30/2008 1900 1945.1 2.3736842105 0.056584 -0.709546 -4.220012
10/1/2008 1986.5 1907.7 -3.966775736 -1.92278 -1.867284 -2.618683
10/2/2008 1907.25 1907.7 0.0235941801 0 -1.92278 -1.867284
10/3/2008 1875 1753.1 -6.501333333 -8.104 -8.104 -9.870958
10/6/2008 1740 1647 -5.344827586 -6.052136 -13.66567 -13.66567
10/7/2008 1675.05 1690.55 0.9253455121 2.644202 -3.567965 -11.38282
10/8/2008 1640 1660.1 1.2256097561 -1.801189 0.795386 -5.304888
10/9/2008 1649.6 1660.1 0.6365179437 0 -1.801189 0.795386
10/10/2008 1577.6 1536 -2.636916836 -7.475453 -7.475453 -9.141995
10/13/2008 1545 1573.8 1.8640776699 2.460938 -5.198482 -5.198482
10/14/2008 1650.15 1610.1 -2.427052086 2.306519 4.824219 -3.011867
10/15/2008 1590 1509 -5.094339623 -6.279113 -4.117423 -1.757813
10/16/2008 1465 1386.2 -5.37883959 -8.13784 -13.90597 -11.92019
10/17/2008 1420.15 1290 -9.164524874 -6.939836 -14.51292 -19.88075
10/20/2008 1325.05 1321 -0.305648843 2.403101 -4.703506 -12.45858
10/21/2008 1335 1403.7 5.1460674157 6.260409 8.813953 1.262444
10/22/2008 1361.1 1307 -3.974726324 -6.888936 -1.059803 1.317829
10/23/2008 1300 1226 -5.692307692 -6.197399 -12.6594 -7.191522
10/24/2008 1190 1011 -15.04201681 -17.5367 -22.64728 -27.97606
10/27/2008 1010 1085 7.4257425743 7.319486 -11.50082 -16.98546
10/28/2008 1125 1155.3 2.6933333333 6.479263 14.273 -5.766721
10/29/2008 1202 1215 1.081530782 5.167489 11.98157 20.17804
10/30/2008 1204.4 1215 0.880106277 0 5.167489 11.98157
10/31/2008 1245.8 1365 9.5681489806 12.34568 12.34568 18.15113
11/3/2008 1412.5 1453 2.8672566372 6.446886 19.58848 19.58848
11/4/2008 1420 1456 2.5352112676 0.206469 6.666667 19.83539
11/5/2008 1485.1 1248.35 -15.94168743 -14.26168 -14.08465 -8.545788
11/6/2008 1205 1173 -2.65560166 -6.035967 -19.43681 -19.27047
11/7/2008 1155 1223 5.8874458874 4.262575 -2.03068 -16.00275
11/10/2008 1250.05 1302 4.1558337666 6.459526 10.99744 4.297673
11/11/2008 1265.5 1213.1 -4.140655867 -6.827957 -0.809485 3.418585
11/12/2008 1180 1169 -0.93220339 -3.635314 -10.21505 -4.415372
11/13/2008 1162.15 1169 0.589424773 0 -3.635314 -10.21505
11/14/2008 1185.25 1150 -2.974056106 -1.625321 -1.625321 -5.20155
11/17/2008 1105 1140.3 3.1945701357 -0.843478 -2.45509 -2.45509
11/18/2008 1115 1150.05 3.1434977578 0.855038 0.004348 -1.621044
11/19/2008 1150.05 1120 -2.612929873 -2.61293 -1.780233 -2.608696
11/20/2008 1079.45 1063.25 -1.500764278 -5.066964 -7.547498 -6.756994
11/21/2008 1021 1154 13.026444662 8.535152 3.035714 0.343463
11/24/2008 1145.05 1136 -0.7903585 -1.559792 6.842229 1.428571
11/25/2008 1172 1052 -10.23890785 -7.394366 -8.838821 -1.058077
11/26/2008 1075.05 1134 5.4834658853 7.794677 -0.176056 -1.733102
11/27/2008 1137.2 1134 -0.281392895 0 7.794677 -0.176056
11/28/2008 1050 1135 8.0952380952 0.088183 0.088183 7.889734
12/1/2008 1150.05 1108 -3.656362767 -2.378855 -2.292769 -2.292769
12/2/2008 1078 1077 -0.092764378 -2.797834 -5.110132 -5.026455
12/3/2008 1096 1062 -3.102189781 -1.392758 -4.151625 -6.431718
12/4/2008 1080 1159.9 7.3981481481 9.218456 7.697307 4.684116
12/5/2008 1150 1120.05 -2.604347826 -3.435641 5.466102 3.997214
12/8/2008 1150 1117.25 -2.847826087 -0.249989 -3.677041 5.202448
12/9/2008 1120 1117.25 -0.245535714 0 -0.249989 -3.677041
12/10/2008 1142 1223 7.0928196147 9.465205 9.465205 9.191554
12/11/2008 1230 1291.15 4.9715447154 5.572363 15.565 15.565
12/12/2008 1230 1310.2 6.5203252033 1.475429 7.130008 17.27008
12/15/2008 1321 1354 2.4981074943 3.343001 4.867754 10.71137
12/16/2008 1320 1383 4.7727272727 2.141802 5.556404 7.113813
12/17/2008 1395 1339.7 -3.964157706 -3.130875 -1.05613 2.251565
12/18/2008 1340 1353 0.9701492537 0.99276 -2.169197 -0.073855
12/19/2008 1350 1348.4 -0.118518519 -0.339985 0.649399 -2.501808
12/22/2008 1340 1281 -4.402985075 -4.998517 -5.321508 -4.381578
12/23/2008 1265 1262.3 -0.213438735 -1.459797 -6.385346 -6.703622
12/24/2008 1250 1247 -0.24 -1.212073 -2.654176 -7.520024
12/25/2008 1241.2 1247 0.4672897196 0 -1.212073 -2.654176
12/26/2008 1255 1216 -3.107569721 -2.485966 -2.485966 -3.667908
12/29/2008 1225.05 1249.95 2.0325700992 2.791941 0.236568 0.236568
12/30/2008 1235 1238.1 0.2510121457 -0.948038 1.817434 -0.713713
12/31/2008 1255.05 1232.55 -1.792757261 -0.448268 -1.392056 1.36102
1/1/2009 1240.05 1250.05 0.806419096 1.419821 0.965189 0.008
1/2/2009 1265.05 1292.05 2.134302992 3.359866 4.82739 4.357483
1/5/2009 1305 1372.5 5.1724137931 6.226539 9.795608 11.35451
1/6/2009 1350 1383 2.4444444444 0.765027 7.039201 10.63557
1/7/2009 1375.05 1198.7 -12.82498818 -13.3261 -12.66302 -7.224953
1/8/2009 1196.8 1198.7 0.1587566845 0 -13.3261 -12.66302
1/9/2009 1190 1145 -3.781512605 -4.479853 -4.479853 -17.20897
1/12/2009 1140 1097 -3.771929825 -4.19214 -8.484191 -8.484191
1/13/2009 1105 1083.35 -1.959276018 -1.244303 -5.384279 -9.622925
1/14/2009 1085 1199.5 10.552995392 10.72137 9.343665 4.759825
1/15/2009 1160 1146.1 -1.198275862 -4.451855 5.792219 4.475843
1/16/2009 1159 1221.1 5.3580672994 6.543932 1.80075 12.71519
1/19/2009 1225 1222 -0.244897959 0.073704 6.622459 1.875782
1/20/2009 1190 1182 -0.672268908 -3.273322 -3.202031 3.132362
1/21/2009 1160 1117 -3.706896552 -5.499154 -8.592471 -8.5251
1/22/2009 1135.15 1131.45 -0.325948113 1.293644 -4.27665 -7.409984
1/23/2009 1139.7 1163.6 2.0970430815 2.841487 4.171889 -1.556684
1/26/2009 1153.15 1163.6 0.9062134154 0 2.841487 4.171889
1/27/2009 1163.25 1231.2 5.8413926499 5.809557 5.809557 8.816121
1/28/2009 1240.05 1286 3.7054957461 4.450942 10.51908 10.51908
1/29/2009 1285.05 1260 -1.949340493 -2.021773 2.339181 8.284634
1/30/2009 1250 1329.8 6.384 5.539683 3.40591 8.008447
2/2/2009 1335 1276.2 -4.404494382 -4.030681 1.285714 -0.762053
2/3/2009 1280 1302.55 1.76171875 2.064723 -2.04918 3.376984
2/4/2009 1310 1299 -0.839694656 -0.272542 1.786554 -2.316138
2/5/2009 1313 1290.35 -1.725057121 -0.665897 -0.936624 1.10876
2/6/2009 1302 1345 3.3026113671 4.235285 3.541186 3.258992
2/9/2009 1348 1391.5 3.2270029674 3.457249 7.838958 7.120862
2/10/2009 1381 1402 1.5206372194 0.754581 4.237918 8.652691
2/11/2009 1380 1388.8 0.6376811594 -0.941512 -0.194035 3.256506
2/12/2009 1365 1347.7 -1.267399267 -2.959389 -3.873039 -3.147682
2/13/2009 1362.7 1389.7 1.9813605342 3.116421 0.064804 -0.877318
2/16/2009 1380 1318.5 -4.456521739 -5.123408 -2.166654 -5.061924
2/17/2009 1310 1274.1 -2.740458015 -3.367463 -8.318342 -5.461156
2/18/2009 1251 1291 3.1974420464 1.326426 -2.085703 -7.102252
2/19/2009 1290 1293.3 0.2558139535 0.178156 1.506946 -1.911263
2/20/2009 1280 1256.2 -1.859375 -2.868631 -2.695585 -1.404913
2/23/2009 1253.55 1256.2 0.2113996251 0 -2.868631 -2.695585
2/24/2009 1224.95 1253 2.2898893832 -0.254737 -0.254737 -3.11606
2/25/2009 1249.95 1264.9 1.1960478419 0.949721 0.692565 0.692565
2/26/2009 1271.5 1294.3 1.7931576878 2.324294 3.296089 3.032957
2/27/2009 1289.95 1255.5 -2.670646149 -2.997759 -0.743142 0.199521
3/2/2009 1249.3 1218.25 -2.485391819 -2.966945 -5.875763 -3.688039
3/3/2009 1212 1183 -2.392739274 -2.893495 -5.774592 -8.599243
3/4/2009 1197.85 1211 1.0978002254 2.366864 -0.595116 -3.544405
3/5/2009 1225.05 1145 -6.534427166 -5.450041 -3.212172 -6.012723
3/6/2009 1121 1176 4.9063336307 2.707424 -2.890173 -0.591716
3/9/2009 1159.45 1165 0.4786752339 -0.935374 1.746725 -3.798514
3/10/2009 1153.85 1165 0.9663301122 0 -0.935374 1.746725
3/11/2009 1153.85 1165 0.9663301122 0 0 -0.935374
3/12/2009 1170 1199.6 2.5299145299 2.969957 2.969957 2.969957
3/13/2009 1225.05 1292.65 5.5181421166 7.756752 10.95708 10.95708
3/16/2009 1293 1329.95 2.8576952823 2.885545 10.86612 14.1588
3/17/2009 1324.95 1300.4 -1.852900109 -2.221888 0.599544 8.402801
3/18/2009 1320.05 1333 0.9810234461 2.506921 0.229332 3.121495
3/19/2009 1339.95 1345 0.3768797343 0.900225 3.429714 1.131621
3/20/2009 1334.95 1339.5 0.3408367355 -0.408922 0.487622 3.006767
3/23/2009 1350 1440.25 6.6851851852 7.521463 7.081784 8.045761
3/24/2009 1450 1444.75 -0.362068966 0.312446 7.857409 7.416357
3/25/2009 1440 1547 7.4305555556 7.077349 7.411908 15.49085
3/26/2009 1549.8 1545 -0.309717383 -0.129282 6.938917 7.273043
3/27/2009 1564.95 1541.1 -1.524010352 -0.252427 -0.381383 6.668974
3/30/2009 1531.8 1534.9 0.2023762893 -0.40231 -0.653722 -0.782159
3/31/2009 1530.05 1522.1 -0.519590863 -0.833931 -1.232886 -1.482201
4/1/2009 1530.25 1589.4 3.8653814736 4.421523 3.55072 3.134125
4/2/2009 1644 1670 1.5815085158 5.071096 9.716839 8.801876
4/3/2009 1662.5 1670 0.4511278195 0 5.071096 9.716839
4/6/2009 1710 1674.85 -2.055555556 0.290419 0.290419 5.376243
4/7/2009 1672.25 1674.85 0.1554791449 0 0.290419 0.290419
4/8/2009 1638 1729.35 5.5769230769 3.254023 3.254023 3.553892
4/9/2009 1744.5 1733.3 -0.64201777 0.22841 3.489865 3.489865
4/10/2009 1733.05 1733.3 0.0144254349 0 0.22841 3.489865
4/13/2009 1752 1761.85 0.5622146119 1.647147 1.647147 1.879319
4/14/2009 1769.25 1761.85 -0.418256323 0 1.647147 1.647147
4/15/2009 1731.3 1836.95 6.1023508346 4.262565 4.262565 5.979923
4/16/2009 1840.05 1727 -6.143854787 -5.985465 -1.978034 -1.978034
4/17/2009 1750.05 1726 -1.37424645 -0.057904 -6.039903 -2.034793
4/20/2009 1702 1719.2 1.0105757932 -0.393975 -0.45165 -6.410082
4/21/2009 1680 1712 1.9047619048 -0.418799 -0.811124 -0.868558
4/22/2009 1719 1717.6 -0.081442699 0.327103 -0.093067 -0.486674
4/23/2009 1725 1770.5 2.6376811594 3.079879 3.417056 2.983946
4/24/2009 1755 1800 2.5641025641 1.666196 4.797392 5.140187
4/27/2009 1759.95 1784 1.3665160942 -0.888889 0.762496 3.865859
4/28/2009 1769.95 1735 -1.974632052 -2.746637 -3.611111 -2.005083
4/29/2009 1753 1810.2 3.2629777524 4.334294 1.46861 0.566667
4/30/2009 1802.7 1810.2 0.4160426028 0 4.334294 1.46861
 5/1/2009 1802.7 1810.2 0.4160426028 0 0 4.334294
5/4/2009 1854 1875 1.1326860841 3.579715 3.579715 3.579715
5/5/2009 1879.95 1875.25 -0.250006649 0.013333 3.593526 3.593526
5/6/2009 1864.95 1879.05 0.7560524411 0.20264 0.216 3.803447
5/7/2009 1899 1915 0.8425487098 1.913201 2.119717 2.133333
5/8/2009 1894.95 1896 0.055410433 -0.992167 0.902052 1.106519
5/11/2009 1910.1 1859 -2.675252605 -1.951477 -2.924282 -1.067029
5/12/2009 1849.95 1971.5 6.5704478499 6.051641 3.982068 2.950392
5/13/2009 1969.95 1930.75 -1.989898221 -2.066954 3.859602 1.832806
5/14/2009 1897.95 1911.6 0.7191970284 -0.991843 -3.038296 2.829478
5/15/2009 1925.05 1959.55 1.7921612426 2.50837 1.491648 -0.606137
5/18/2009 2102 2367.55 12.63320647 20.82111 23.85175 22.62333
5/19/2009 2488.95 2217.7 -10.89816991 -6.329328 13.17394 16.01276
5/20/2009 2184.95 2143.05 -1.91766402 -3.3661 -9.482376 9.364395
5/21/2009 2126 2111.25 -0.693791157 -1.483866 -4.800018 -10.82554
5/22/2009 2094.95 2180 4.0597627628 3.256365 1.724178 -1.699959
5/25/2009 2174.95 2187 0.554035725 0.321101 3.587922 2.050815
5/26/2009 2184.95 2139.7 -2.070985606 -2.16278 -1.848624 1.347543
5/27/2009 2180.25 2200 0.9058594198 2.818152 0.594422 0.917431
5/28/2009 2200 2210 0.4545454545 0.454545 3.285507 1.051669
5/29/2009 2235.05 2258 1.0268226662 2.171946 2.636364 5.528812
6/1/2009 2305 2280.3 -1.071583514 0.9876 3.180995 3.65
6/2/2009 2290 2280.35 -0.42139738 0.002193 0.989814 3.183258
6/3/2009 2294.9 2232.2 -2.732145192 -2.111518 -2.109372 -1.142604
6/4/2009 2220.05 2258.05 1.7116731605 1.15805 -0.97792 -0.975749
6/5/2009 2270 2206.7 -2.788546256 -2.274086 -1.142371 -3.229767
6/8/2009 2204 2178.95 -1.136569873 -1.257534 -3.503023 -2.385539
6/9/2009 2180 2290 5.0458715596 5.096491 3.774867 1.414938
6/10/2009 2285.05 2314.2 1.2756832454 1.056769 6.207118 4.871528
6/11/2009 2299.7 2288.05 -0.506587816 -1.12998 -0.085153 5.006999
6/12/2009 2310.05 2348 1.6428215839 2.620135 1.460548 2.532751
6/15/2009 2328.7 2175 -6.600249066 -7.367973 -4.940889 -6.015038
6/16/2009 2144 2133.75 -0.478078358 -1.896552 -9.124787 -6.743734
6/17/2009 2140 2048.35 -4.28271028 -4.002343 -5.822989 -12.76193
6/18/2009 2051.05 2034.25 -0.81909266 -0.688359 -4.663152 -6.471264
6/19/2009 2049 2033 -0.780868716 -0.061448 -0.749384 -4.721734
6/22/2009 2061 1935 -6.113537118 -4.820462 -4.878948 -5.533722
6/23/2009 1919.8 2001.1 4.2348161267 3.416021 -1.56911 -1.629593
6/24/2009 2025.35 1993.4 -1.577505123 -0.384788 3.018088 -1.94786
6/25/2009 2028.8 1972 -2.799684543 -1.073543 -1.4542 1.912145
6/26/2009 1982.4 2024.7 2.1337772397 2.672414 1.570182 1.179351
6/29/2009 2040 2078 1.862745098 2.632489 5.375254 4.244005
6/30/2009 2099.7 2029 -3.367147688 -2.358037 0.212377 2.890467
7/1/2009 2010 2054.8 2.2288557214 1.271562 -1.116458 1.48664
7/2/2009 2070 2004.3 -3.173913043 -2.45766 -1.217348 -3.546679
 7/3/2009 1999 2028 1.4507253627 1.182458 -1.304263 -0.049285
7/6/2009 2040.05 1882 -7.747359133 -7.199211 -6.101881 -8.409578
7/7/2009 1910.05 1857 -2.777414204 -1.328374 -8.431953 -7.349199
7/8/2009 1818 1831.1 0.7205720572 -1.394723 -2.70457 -9.709073
7/9/2009 1832 1846 0.7641921397 0.813719 -0.592353 -1.912859
7/10/2009 1859.8 1754.4 -5.667276051 -4.96208 -4.188739 -5.52504
7/13/2009 1751 1746.7 -0.245573958 -0.438896 -5.379198 -4.609251
7/14/2009 1780 1823.25 2.4297752809 4.38255 3.924419 -1.232394
7/15/2009 1835 1889.9 2.9918256131 3.65556 8.198317 7.723438
7/16/2009 1905 1935.5 1.6010498688 2.412826 6.156589 10.80895
7/17/2009 1950 1940 -0.512820513 0.232498 2.650934 6.403401
7/20/2009 1960 2032 3.6734693878 4.742268 4.985792 7.518916
7/21/2009 2040.05 2015.2 -1.218107399 -0.826772 3.876289 4.117799
7/22/2009 2025.05 1972.1 -2.614750253 -2.138746 -2.947835 1.654639
7/23/2009 1999 2047 2.4012006003 3.797982 1.578007 0.738189
7/24/2009 2045.05 2020 -1.224908926 -1.319003 2.428883 0.23819
7/27/2009 1965 1939 -1.323155216 -4.009901 -5.276014 -1.678414
7/28/2009 1940.35 1902.4 -1.955832711 -1.887571 -5.821782 -7.063996
7/29/2009 1900 1925.5 1.3421052632 1.214256 -0.696235 -4.678218
7/30/2009 1904.95 1900.7 -0.223102969 -1.287977 -0.089361 -1.975245
7/31/2009 1925.05 1974 2.5427910963 3.856474 2.518826 3.763667
8/3/2009 1960 2029.15 3.5280612245 2.79382 6.758037 5.383017
8/4/2009 2010 2035.9 1.2885572139 0.332652 3.135765 7.113169
8/5/2009 2045.05 2073.9 1.4107234542 1.866496 2.205357 5.06079
8/6/2009 2020 2047.35 1.353960396 -1.280197 0.562405 0.896927
8/7/2009 2034.65 1990.3 -2.179736073 -2.786529 -4.031053 -2.239796
8/10/2009 2030 1980 -2.463054187 -0.51751 -3.289618 -4.527701
8/11/2009 1990.05 1994.95 0.2462249692 0.755051 0.233633 -2.559406
8/12/2009 1979.95 1990 0.5075885755 -0.248127 0.505051 -0.015073
8/13/2009 2021 2028 0.3463631865 1.909548 1.656683 2.424242
8/14/2009 2019.7 2029 0.4604644254 0.04931 1.959799 1.70681
8/17/2009 1999.7 1928 -3.585537831 -4.977822 -4.930966 -3.115578
8/18/2009 1925 1928 0.1558441558 0 -4.977822 -4.930966
8/19/2009 1934.95 1928 -0.359182408 0 0 -4.977822
8/20/2009 1900.05 1928 1.4710139207 0 0 0
8/21/2009 1889.95 1928 2.0132807746 0 0 0
8/24/2009 1950.05 1970 1.023050691 2.178423 2.178423 2.178423
8/25/2009 1959.7 2026 3.3831708935 2.84264 5.082988 5.082988
8/26/2009 2035 2037.5 0.1228501229 0.567621 3.426396 5.679461
8/27/2009 2024.95 2049.65 1.2197832045 0.596319 1.167325 4.043147
8/28/2009 2029.7 2068 1.8869783712 0.895275 1.496933 2.07305
8/31/2009 2046 1998.7 -2.311827957 -3.351064 -2.48579 -1.904294
9/1/2009 2017 1983.25 -1.673277144 -0.773002 -4.098162 -3.239577
9/2/2009 1964.95 1967 0.1043283544 -0.819362 -1.586031 -4.883946
9/3/2009 1986 1927.75 -2.933031219 -1.995425 -2.798437 -3.549807
 9/4/2009 1929.7 1979.7 2.5910763331 2.694852 0.645653 -0.178999
9/7/2009 1991.25 1999.6 0.4193345888 1.005203 3.727143 1.657346
9/8/2009 2005.15 2074.5 3.4585941201 3.745749 4.788604 7.612502
9/9/2009 2064.95 2172.8 5.2228867527 4.738491 8.661732 9.754003
9/10/2009 2181.2 2140.5 -1.865945351 -1.486561 3.18149 7.046409
9/11/2009 2164.8 2147 -0.822246859 0.303667 -1.187408 3.494818
9/14/2009 2125.5 2145 0.9174311927 -0.093153 0.210231 -1.279455
9/15/2009 2146.95 2179.4 1.5114464706 1.60373 1.509082 1.817332
9/16/2009 2200.25 2183 -0.784001818 0.165183 1.771562 1.676758
9/17/2009 2169.8 2074.7 -4.382892432 -4.961063 -4.804075 -3.277389
9/18/2009 2069.7 2099.7 1.4494854327 1.204993 -3.81585 -3.65697
9/21/2009 2098.7 2099.7 0.0476485443 0 1.204993 -3.81585
9/22/2009 2100 2092.5 -0.357142857 -0.342906 -0.342906 0.857955
9/23/2009 2084 2100 0.7677543186 0.358423 0.014288 0.014288
9/24/2009 2083.9 2097.25 0.6406257498 -0.130952 0.227001 -0.116683
9/25/2009 2084.95 2128 2.064797717 1.466206 1.333333 1.696535
9/29/2009 2150 2167.5 0.8139534884 1.856203 3.349625 3.214286
9/30/2009 2170.15 2199 1.3294011935 1.453287 3.336466 4.851591
10/1/2009 2189.7 2178 -0.53431977 -0.95498 0.484429 2.349624
10/5/2009 2069.7 2135 3.1550466251 -1.974288 -2.910414 -1.499423
10/6/2009 2139.7 2128.5 -0.523437865 -0.30445 -2.272727 -3.206003
10/7/2009 2100 2097 -0.142857143 -1.479915 -1.779859 -3.719008
10/8/2009 2150 2102.5 -2.209302326 0.262279 -1.221518 -1.522248
10/9/2009 2118 2097 -0.991501416 -0.261593 0 -1.479915
10/12/2009 2115.05 2162 2.2198056784 3.099666 2.829964 3.099666
10/14/2009 2180.05 2182.45 0.1100892181 0.945883 4.074869 3.802616
10/15/2009 2199 2170.6 -1.291496135 -0.542968 0.39778 3.509776
10/16/2009 2185.05 2224.85 1.8214686163 2.499309 1.942771 2.907031
10/20/2009 2235.05 2182 -2.37354869 -1.925973 0.5252 -0.020619
10/21/2009 2169.95 2179 0.4170603009 -0.137489 -2.060813 0.38699
10/22/2009 2174.95 2128.4 -2.140279087 -2.322166 -2.456462 -4.335124
10/23/2009 2152 2051.25 -4.68169145 -3.624789 -5.862781 -5.992209
10/26/2009 2040 2016 -1.176470588 -1.718464 -5.280962 -7.480496
10/27/2009 2000 1985 -0.75 -1.537698 -3.229738 -6.737455
10/28/2009 1974.95 2036.2 3.1013443378 2.579345 1.001984 -0.733699
10/29/2009 1999.7 1986 -0.685102765 -2.465377 0.050378 -1.488095
10/30/2009 2010.05 1927 -4.131738016 -2.970796 -5.362931 -2.921914
11/3/2009 1919.95 1811.3 -5.659001536 -6.004152 -8.796576 -11.04508
11/4/2009 1845 1923.5 4.2547425474 6.194446 -0.181629 -3.147029
11/5/2009 1938.8 1947.5 0.4487311739 1.247726 7.519461 1.06383
11/6/2009 1960.05 1958 -0.104589169 0.539153 1.793605 8.099155
11/9/2009 1959.7 2025.05 3.3346940858 3.424413 3.982028 5.279439
11/10/2009 2035.05 2057.1 1.0835114616 1.582677 5.061287 5.627728
11/11/2009 2070 2124.05 2.6111111111 3.254582 4.888768 8.480592
11/12/2009 2035.35 2098 3.0780946766 -1.226431 1.988236 3.60238
11/13/2009 2089.7 2119 1.4021151361 1.000953 -0.237753 3.00909
11/16/2009 2140.05 2150 0.4649424079 1.462954 2.478551 1.221723
11/17/2009 2163 2123 -1.849283403 -1.255814 0.188768 1.191611
11/18/2009 2135.45 2101 -1.61324311 -1.036269 -2.27907 -0.849457
11/19/2009 2099.95 2083 -0.807162075 -0.856735 -1.884126 -3.116279
11/20/2009 2069.7 2133 3.0584142629 2.400384 1.523084 0.471032
11/23/2009 2145.05 2193.2 2.2447029207 2.822316 5.290446 4.388386
11/24/2009 2220 2176.5 -1.959459459 -0.761444 2.039381 4.488718
11/25/2009 2185 2195.8 0.4942791762 0.886745 0.118548 2.94421
11/26/2009 1100 1060 -3.636363636 -51.72602 -51.29796 -51.66879
11/27/2009 1040 1055.25 1.4663461538 -0.448113 -51.94234 -51.5162
11/30/2009 1061 1058 -0.282752121 0.260602 -0.188679 -51.81711
12/1/2009 1069.95 1099.5 2.7618112996 3.922495 4.193319 3.726415
12/2/2009 1080 1096 1.4814814815 -0.318327 3.591682 3.861644
12/3/2009 1105.15 1092.2 -1.171786635 -0.346715 -0.663938 3.232514
12/4/2009 1090 1090.3 0.0275229358 -0.173961 -0.520073 -0.836744
12/7/2009 1085.1 1053.7 -2.893742512 -3.356874 -3.524995 -3.859489
12/8/2009 1054.95 1081.05 2.4740509029 2.595615 -0.84839 -1.020875
12/9/2009 1070 1072.3 0.214953271 -0.809398 1.765208 -1.650922
12/10/2009 1064.95 1068.05 0.2910934786 -0.396344 -1.202535 1.361868
12/11/2009 1079.85 1072 -0.726952818 0.369833 -0.027977 -0.837149
12/14/2009 1064.95 1067 0.1924973003 -0.466418 -0.09831 -0.494265
12/15/2009 1064.95 1049 -1.497722898 -1.686973 -2.145522 -1.783624
12/16/2009 1052.05 1052 -0.004752626 0.285987 -1.405811 -1.865672
12/17/2009 1044.95 1032.7 -1.172304895 -1.834601 -1.553861 -3.21462
12/18/2009 1050.1 1006.25 -4.175792782 -2.561247 -4.348859 -4.07531
12/21/2009 1004.95 1013.5 0.8507885964 0.720497 -1.859204 -3.659696
12/22/2009 1022 1019 -0.293542074 0.542674 1.267081 -1.32662
12/23/2009 1028 1066 3.6964980545 4.612365 5.180069 5.937888
12/24/2009 1070 1072.8 0.261682243 0.637899 5.279686 5.851011
12/29/2009 1085 1080 -0.460829493 0.671141 1.313321 5.986261
12/30/2009 1069.85 1076 0.5748469412 -0.37037 0.298285 0.938086
12/31/2009 1082.35 1093.35 1.0163071095 1.612454 1.236111 1.915548
1/4/2010 1094 1077.3 -1.526508227 -1.467965 0.120818 -0.25
1/5/2010 1086 1068.7 -1.593001842 -0.798292 -2.254539 -0.678439
1/6/2010 1075.05 1087 1.1115762058 1.712361 0.900399 -0.580784
1/7/2010 1085 1101.9 1.5576036866 1.370745 3.106578 2.283486
1/8/2010 1110 1103.9 -0.54954955 0.181505 1.554738 3.293721
1/11/2010 1152.5 1083.5 -5.986984816 -1.847993 -1.669843 -0.321987
1/12/2010 1079.7 1079.1 -0.055570992 -0.406091 -2.24658 -2.069153
1/13/2010 1085.05 1088 0.271876872 0.824761 0.415321 -1.440348
1/14/2010 1090 1121.05 2.8486238532 3.037684 3.887499 3.465621
1/15/2010 1125.05 1107.9 -1.524376694 -1.173007 1.829044 2.668891
1/18/2010 1100 1099 -0.090909091 -0.803322 -1.966906 1.011029
1/19/2010 1100 1085.9 -1.281818182 -1.191993 -1.985739 -3.135453
 2/3/2010 1084.95 1085.9 0.0875616388 0 -1.191993 -1.985739
2/11/2010 1072 1018.8 -4.962686567 -6.179206 -6.179206 -7.297543
2/15/2010 1039.95 1009 -2.97610462 -0.961916 -7.081683 -7.081683
2/16/2010 1044.95 1020 -2.387674051 1.090188 0.117786 -6.068699
2/17/2010 1028.1 1031 0.2820737282 1.078431 2.180377 1.197487
2/18/2010 1035 998 -3.574879227 -3.200776 -2.156863 -1.090188
2/19/2010 1024.95 984 -3.995316845 -1.402806 -4.558681 -3.529412
2/22/2010 1037.95 971 -6.450214365 -1.321138 -2.705411 -5.819593
2/23/2010 1055 976.95 -7.398104265 0.61277 -0.716463 -2.109218
2/24/2010 1030.35 978.3 -5.051681467 0.138185 0.751802 -0.579268
2/25/2010 1027.95 968.2 -5.81253952 -1.032403 -0.895645 -0.288363
2/26/2010 1005 979.3 -2.55721393 1.146457 0.102218 0.240545
3/2/2010 994.7 986.6 -0.814315874 0.74543 1.900434 0.848411
3/3/2010 994.95 1024 2.9197447108 3.790797 4.564485 5.763272
3/4/2010 1000 1013 1.3 -1.074219 2.675856 3.441234
3/5/2010 990 1010.05 2.0252525253 -0.291214 -1.362305 2.37685
3/8/2010 1015.05 1005 -0.99009901 -0.499975 -0.789733 -1.855469
3/9/2010 1004.95 988.25 -1.661774218 -1.666667 -2.158309 -2.443238
3/10/2010 1023 1010 -1.270772239 2.20086 0.497512 -0.00495
3/11/2010 1036 1019 -1.640926641 0.891089 3.111561 1.393035
3/12/2010 991 1022 3.1281533804 0.294406 1.188119 3.415128
3/15/2010 995.15 1029.6 3.4617896799 0.74364 1.040236 1.940594
3/16/2010 974.95 1070 9.7492179086 3.923854 4.696673 5.004907
3/17/2010 962 1068.5 11.070686071 -0.140187 3.778166 4.549902
3/18/2010 980.05 1076.5 9.8413346258 0.748713 0.607477 4.555167
3/19/2010 964 1092.7 13.350622407 1.504877 2.264857 2.121495
3/22/2010 986.6 1072.25 8.6813298196 -1.871511 -0.394798 0.350959
3/23/2010 979.95 1091.35 11.367926935 1.781301 -0.123547 1.379471
3/25/2010 1022.25 1090.2 6.6471019809 -0.105374 1.67405 -0.228791
3/26/2010 1020 1096.8 7.5294117647 0.605394 0.499381 2.289578
3/29/2010 1018 1094.3 7.4950884086 -0.227936 0.376078 0.270307
3/30/2010 1010 1085 7.4257425743 -0.849858 -1.075857 -0.476977
3/31/2010 994 1074.5 8.0985915493 -0.967742 -1.809376 -2.033187
4/1/2010 1005 1089.8 8.4378109453 1.423918 0.442396 -0.411222
4/5/2010 1020 1127.9 10.578431373 3.496054 4.969753 3.953917
4/6/2010 1022 1122.9 9.8727984344 -0.443302 3.037255 4.504421
4/7/2010 1030 1132 9.9029126214 0.810402 0.363507 3.87227
4/8/2010 1075 1105 2.7906976744 -2.385159 -1.594087 -2.030322
4/9/2010 1073 1125 4.8462255359 1.809955 -0.618375 0.187016
4/12/2010 1076 1127.15 4.7537174721 0.191111 2.004525 -0.428445
4/13/2010 1074 1120.45 4.3249534451 -0.59442 -0.404444 1.39819
4/15/2010 1080.05 1092.2 1.1249479191 -2.521308 -3.100741 -2.915556
4/16/2010 1088 1084.6 -0.3125 -0.695843 -3.199607 -3.775008
4/19/2010 1098 1060.85 -3.383424408 -2.189747 -2.870353 -5.319291
4/20/2010 1080.5 1068 -1.156871819 0.673988 -1.530518 -2.215711
4/21/2010 1098 1055.7 -3.852459016 -1.151685 -0.48546 -2.664577
4/22/2010 1088 1075.85 -1.116727941 1.908686 0.735019 1.413961
4/23/2010 1080.05 1088 0.7360770335 1.12934 3.059581 1.872659
4/26/2010 1100 1068.75 -2.840909091 -1.769301 -0.659943 1.236147
4/27/2010 1140 1061 -6.929824561 -0.725146 -2.481618 -1.380304
4/28/2010 1128 1018.6 -9.69858156 -3.99623 -4.692398 -6.378676
4/29/2010 1105.25 1036.4 -6.229359873 1.747497 -2.318567 -3.026901
4/30/2010 1108 1031.55 -6.899819495 -0.467966 1.271353 -2.775683
5/3/2010 1128 1023.95 -9.22429078 -0.736755 -1.201274 0.525231
5/4/2010 1137 1019.2 -10.36059807 -0.46389 -1.197227 -1.659591
5/5/2010 1130 1021.5 -9.601769912 0.225667 -0.239269 -0.974262
5/6/2010 1067.05 1007 -5.627665058 -1.419481 -1.197017 -1.655354
5/7/2010 1074.65 1040 -3.224305588 3.277061 1.811062 2.040816
5/10/2010 1072 1080.8 0.8208955224 3.923077 7.328699 5.805188
5/11/2010 1073.95 1066.35 -0.707667955 -1.336973 2.533654 5.893744
5/12/2010 1059.7 1080.5 1.9628196659 1.326956 -0.027757 3.894231
5/13/2010 1088 1073 -1.378676471 -0.694123 0.623623 -0.721688
5/14/2010 1091.3 1037 -4.975717035 -3.355079 -4.025914 -2.75238
5/17/2010 1049.6 1014.3 -3.363185976 -2.189007 -5.470643 -6.126793
5/18/2010 1045 1021.5 -2.248803828 0.709849 -1.494696 -4.799627
5/19/2010 1030 997.3 -3.174757282 -2.369065 -1.676033 -3.828351
5/20/2010 1040 999.95 -3.850961538 0.265717 -2.109643 -1.414769
5/21/2010 1024.7 995.65 -2.834976091 -0.430022 -0.165447 -2.530592
5/24/2010 1008 1021.05 1.2946428571 2.551097 2.110106 2.38143
5/25/2010 1000.35 986.4 -1.394511921 -3.393565 -0.929041 -1.355068
5/26/2010 1019.95 1007.2 -1.250061278 2.108678 -1.356447 1.160046
5/27/2010 998.95 1024.55 2.5626908254 1.722597 3.867599 0.342784
5/28/2010 1050.05 1035.05 -1.428503405 1.02484 2.765091 4.932076
5/31/2010 1080 1046.5 -3.101851852 1.106227 2.142404 3.901906
6/1/2010 1070 1010.5 -5.560747664 -3.440038 -2.371866 -1.371334
6/2/2010 1089 1010.9 -7.171717172 0.039584 -3.401816 -2.333221
6/3/2010 1065 1029.2 -3.361502347 1.810268 1.850569 -1.653129
6/4/2010 1034.95 1030.7 -0.410647857 0.145744 1.958651 1.99901
6/7/2010 1023 1008.2 -1.446725318 -2.182982 -2.04042 -0.267089
6/8/2010 1008.9 996.25 -1.253840817 -1.185281 -3.342389 -3.201516
6/9/2010 1004 1008 0.3984063745 1.179423 -0.019837 -2.202387
6/10/2010 985 1015.65 3.1116751269 0.758929 1.947302 0.738941
6/11/2010 1000 1045.05 4.505 2.894698 3.675595 4.898369
6/14/2010 1012 1063.35 5.0741106719 1.751112 4.6965 5.491071
6/15/2010 999.4 1064.5 6.513908345 0.108149 1.861155 4.809728
6/16/2010 1010 1057.05 4.6584158416 -0.699859 -0.592467 1.14827
6/17/2010 1031.15 1072.15 3.9761431412 1.428504 0.718647 0.827573
6/18/2010 1038.7 1051.2 1.2034273611 -1.954018 -0.553427 -1.249413
6/21/2010 1045 1064.9 1.9043062201 1.303272 -0.676211 0.742633
6/22/2010 1012 1063.55 5.0938735178 -0.126772 1.174848 -0.802127
6/23/2010 1037 1058.15 2.0395371263 -0.507734 -0.633862 0.661149
6/24/2010 1038.65 1051.1 1.1986713522 -0.666257 -1.170608 -1.295896
6/25/2010 1015 1066.5 5.0738916256 1.465132 0.789113 0.277373
6/28/2010 1012 1089 7.6086956522 2.109705 3.605746 2.915466
6/29/2010 1006.4 1068.2 6.1406995231 -1.910009 0.1594 1.626867
6/30/2010 1012.7 1089.15 7.5491260985 1.961243 0.013774 2.123769
7/1/2010 1024 1076 5.078125 -1.207364 0.7302 -1.193756
7/2/2010 1055.9 1067.45 1.0938535846 -0.79461 -1.992379 -0.070212
7/5/2010 1067.7 1068.3 0.0561955606 0.079629 -0.715613 -1.914337
7/6/2010 1070 1070 0 0.159131 0.238887 -0.557621
7/7/2010 1060.5 1052.5 -0.75436115 -1.635514 -1.478985 -1.400534
7/8/2010 1070.95 1056.9 -1.311919324 0.418052 -1.224299 -1.067116
7/9/2010 1061.1 1056.2 -0.46178494 -0.066231 0.351544 -1.28972
7/12/2010 1065 1056.85 -0.765258216 0.061541 -0.004731 0.413302
7/13/2010 1059 1074.7 1.4825306893 1.688981 1.751562 1.684171
7/14/2010 1055.2 1068.2 1.2319939348 -0.60482 1.073946 1.136148
7/15/2010 1050 1072 2.0952380952 0.355739 -0.251233 1.433505
7/16/2010 1070 1063.5 -0.607476636 -0.79291 -0.439993 -1.042151
7/19/2010 1084.9 1055.7 -2.691492303 -0.733427 -1.520522 -1.170193
7/20/2010 1059.95 1049.5 -0.985895561 -0.587288 -1.316408 -2.098881
7/21/2010 1083.6 1057.7 -2.390180879 0.781324 0.189448 -0.545369
7/22/2010 1078.7 1058.9 -1.835542783 0.113454 0.895665 0.303116
7/23/2010 1064.95 1059 -0.558711677 0.009444 0.122908 0.905193
7/26/2010 1064.95 1052.05 -1.211324475 -0.65628 -0.646898 -0.534178
7/27/2010 1072.5 1053 -1.818181818 0.0903 -0.566572 -0.557182
7/28/2010 1064.7 1020.25 -4.174884944 -3.110161 -3.02267 -3.659112
7/29/2010 1060 1013.2 -4.41509434 -0.691007 -3.779677 -3.69279
7/30/2010 1062 1009 -4.990583804 -0.414528 -1.102671 -4.178538
8/2/2010 1054.95 1016.65 -3.630503815 0.758176 0.340505 -0.352855
8/3/2010 1080.05 1027.65 -4.851627239 1.081985 1.848365 1.426174
8/4/2010 1070.95 1015.85 -5.144964751 -1.148251 -0.07869 0.67889
correl (t,t-1) correl(t,t-2) correl(t,t-3)
0.73249450775 0.51148050995 0.43035034211

correl(t-1,t-2) correl(t-1,t-3) correl(t-2,t-3)

0.70870452731 0.57273556025 0.81537559817

Column1 Column2

positives 1070
Negatives 985
Positive run 497
Negative run 497
Total runs 994

Column1 Column2

ur 1025.74209246
std 511.743475242
std er 22.6217478379

z 45.4986022706
RED -491
-16.84699
-15.94169
-15.04202
-13.97872
-12.82499
-10.89817
-10.3606
-10.23891
-9.698582
-9.60177
-9.224291
-9.164525
-8.479428
-7.747359
-7.53876
-7.403846
-7.398104
-7.171717
-7.12036
-6.929825
-6.899819
-6.876738
-6.77406
-6.654616
-6.600249
-6.534427
-6.501333
-6.456473
-6.450214
-6.325167
-6.276753
-6.22936
-6.143855
-6.113537
-6.096491
-6.037313
-6.026289
-5.986985
-5.81254
-5.723906
-5.692308
-5.667276
-5.659002
-5.627665
-5.560748
-5.416283
-5.37884
-5.344828
-5.28
-5.241605
-5.218519
-5.144965
-5.09434
-5.051681
-4.990584
-4.975717
-4.962687
-4.950495
-4.858934
-4.851627
-4.738155
-4.725564
-4.69479
-4.688172
-4.6875
-4.681691
-4.653635
-4.612385
-4.591751
-4.522124
-4.456522
-4.449541
-4.425837
-4.415094
-4.404494
-4.402985
-4.382892
-4.369159
-4.338643
-4.303597
-4.28271
-4.28088
-4.242038
-4.177966
-4.175793
-4.174885
-4.156072
-4.151037
-4.140656
-4.131738
-4.089616
-4.07767
-4.006449
-3.995317
-3.974726
-3.972808
-3.966776
-3.964158
-3.882099
-3.871252
-3.870914
-3.87037
-3.852459
-3.850962
-3.824627
-3.820867
-3.805825
-3.787879
-3.781513
-3.77903
-3.77193
-3.741573
-3.706897
-3.696763
-3.656363
-3.649146
-3.64197
-3.638627
-3.636364
-3.630504
-3.617925
-3.615698
-3.585538
-3.576248
-3.574879
-3.571429
-3.55414
-3.508863
-3.495413
-3.488576
-3.465896
-3.451605
-3.437621
-3.428218
-3.415179
-3.409616
-3.399488
-3.383424
-3.380952
-3.368056
-3.367148
-3.365111
-3.363186
-3.361502
-3.324515
-3.313516
-3.313447
-3.288136
-3.254204
-3.254132
-3.239947
-3.23741
-3.235786
-3.231982
-3.224306
-3.199405
-3.18774
-3.174757
-3.173913
-3.156089
-3.151408
-3.147783
-3.142415
-3.133595
-3.131285
-3.126923
-3.118321
-3.10757
-3.10219
-3.101852
-3.067376
-3.046385
-3.045455
-3.02952
-3.021739
-3.020329
-3.016241
-2.995781
-2.977401
-2.976105
-2.974056
-2.9653
-2.949309
-2.943615
-2.933031
-2.911338
-2.910448
-2.905526
-2.901364
-2.893743
-2.88775
-2.881356
-2.86443
-2.862669
-2.862408
-2.851003
-2.847826
-2.840909
-2.834976
-2.82217
-2.799685
-2.798165
-2.795128
-2.788546
-2.777414
-2.753223
-2.74902
-2.747845
-2.740458
-2.732145
-2.717391
-2.715924
-2.707902
-2.700953
-2.697842
-2.694938
-2.691492
-2.675253
-2.673615
-2.670646
-2.6609
-2.65873
-2.655602
-2.652144
-2.648849
-2.636917
-2.635593
-2.634989
-2.631792
-2.61475
-2.61293
-2.604348
-2.591215
-2.577982
-2.569593
-2.560183
-2.558376
-2.557214
-2.539683
-2.53881
-2.537594
-2.535014
-2.526031
-2.522566
-2.516269
-2.514017
-2.505873
-2.491785
-2.487472
-2.485392
-2.473958
-2.464029
-2.463054
-2.458867
-2.449889
-2.446429
-2.443439
-2.442105
-2.427052
-2.422907
-2.417355
-2.412436
-2.406324
-2.392739
-2.390181
-2.387674
-2.379024
-2.373549
-2.311828
-2.311111
-2.297521
-2.28513
-2.283173
-2.272727
-2.253786
-2.253001
-2.248804
-2.242315
-2.236309
-2.209302
-2.205387
-2.179736
-2.173913
-2.167756
-2.153675
-2.146376
-2.142857
-2.142007
-2.141393
-2.140279
-2.131018
-2.12831
-2.116788
-2.110415
-2.087833
-2.070986
-2.070049
-2.06422
-2.059783
-2.055556
-2.054232
-2.05
-2.044534
-2.030915
-2.024482
-2.023411
-2.020312
-2.011811
-2.003968
-1.996528
-1.99362
-1.989898
-1.986301
-1.974632
-1.972669
-1.959459
-1.959276
-1.955833
-1.954862
-1.94934
-1.948323
-1.945525
-1.942857
-1.937086
-1.934388
-1.931779
-1.921599
-1.917664
-1.916499
-1.910828
-1.907021
-1.904762
-1.898798
-1.894737
-1.891682
-1.885871
-1.882552
-1.881679
-1.874272
-1.867089
-1.866425
-1.865945
-1.865672
-1.859699
-1.859375
-1.859155
-1.8529
-1.849283
-1.839465
-1.835664
-1.835543
-1.834342
-1.833534
-1.832884
-1.818182
-1.818182
-1.816776
-1.808696
-1.80819
-1.807018
-1.802281
-1.802133
-1.792757
-1.790909
-1.782609
-1.756517
-1.752651
-1.74
-1.731928
-1.725057
-1.701008
-1.7
-1.698957
-1.696589
-1.696193
-1.696165
-1.692407
-1.684982
-1.684456
-1.680517
-1.673277
-1.672932
-1.671183
-1.666667
-1.661774
-1.656719
-1.647856
-1.647727
-1.640927
-1.630502
-1.630158
-1.618056
-1.616121
-1.613243
-1.610665
-1.603405
-1.60144
-1.596499
-1.594079
-1.593002
-1.59292
-1.587881
-1.584615
-1.577586
-1.577505
-1.577503
-1.577381
-1.572918
-1.572072
-1.560349
-1.557532
-1.557333
-1.551724
-1.547988
-1.54355
-1.543185
-1.537682
-1.530612
-1.526508
-1.524377
-1.52401
-1.518468
-1.515992
-1.515568
-1.513944
-1.507042
-1.503208
-1.500764
-1.5
-1.497723
-1.488294
-1.478472
-1.476868
-1.471004
-1.469112
-1.46864
-1.461591
-1.449275
-1.447811
-1.446725
-1.431158
-1.428503
-1.426923
-1.426573
-1.426117
-1.425095
-1.416309
-1.409692
-1.409574
-1.409482
-1.409304
-1.394512
-1.391536
-1.388889
-1.378676
-1.376759
-1.374246
-1.370878
-1.367925
-1.366914
-1.366651
-1.365248
-1.352243
-1.351351
-1.345376
-1.336198
-1.333333
-1.331984
-1.330645
-1.330233
-1.323155
-1.318786
-1.318588
-1.311919
-1.310704
-1.308863
-1.305949
-1.303371
-1.300138
-1.298982
-1.295732
-1.291496
-1.290497
-1.287837
-1.285249
-1.283784
-1.282051
-1.281818
-1.281126
-1.273818
-1.272984
-1.27193
-1.270772
-1.268064
-1.267399
-1.254826
-1.253841
-1.250061
-1.248799
-1.245455
-1.237539
-1.235136
-1.229373
-1.224909
-1.223881
-1.221198
-1.218107
-1.212121
-1.211324
-1.209169
-1.209077
-1.207281
-1.204205
-1.203894
-1.201681
-1.200946
-1.198276
-1.195402
-1.186998
-1.18456
-1.179743
-1.176471
-1.172305
-1.171787
-1.170084
-1.165589
-1.164787
-1.162589
-1.161544
-1.156872
-1.156342
-1.156069
-1.153623
-1.148515
-1.145305
-1.144094
-1.143892
-1.143345
-1.13657
-1.129032
-1.129032
-1.123779
-1.120427
-1.120047
-1.116728
-1.11002
-1.108007
-1.105016
-1.104682
-1.094605
-1.094574
-1.086066
-1.083726
-1.082656
-1.077741
-1.075085
-1.074074
-1.071584
-1.069519
-1.061721
-1.0587
-1.057569
-1.054781
-1.053616
-1.053424
-1.051546
-1.049581
-1.046295
-1.045977
-1.032702
-1.027972
-1.022893
-1.020025
-1.018519
-1.016598
-1.013699
-1.013514
-1.013366
-1.011236
-1.009877
-0.996534
-0.993661
-0.992714
-0.991501
-0.990099
 -0.98661
-0.985896
-0.984693
-0.977376
-0.971979
-0.970791
-0.963429
-0.962343
-0.961538
-0.96037
-0.957026
-0.956643
-0.950119
-0.949313
-0.948887
-0.944182
-0.940547
-0.938023
-0.938017
-0.936768
-0.935976
-0.93578
-0.933099
-0.932203
-0.93212
-0.928962
-0.924437
-0.920635
-0.920139
-0.91637
-0.914335
-0.911654
-0.906773
-0.900901
-0.900196
-0.9
-0.899248
-0.894834
-0.894158
-0.892405
-0.888594
-0.883426
-0.882353
-0.880952
-0.879972
-0.878336
-0.871341
-0.871249
-0.869565
-0.869048
-0.865683
-0.865215
-0.864269
-0.857843
-0.851135
-0.84666
-0.840372
-0.839695
-0.837109
-0.835784
-0.832085
-0.831368
-0.827122
-0.823273
-0.822247
-0.819165
-0.819093
-0.81718
-0.815789
-0.814316
-0.809091
-0.807162
-0.805825
-0.805054
-0.803292
-0.801717
-0.800278
-0.796972
-0.79661
-0.79096
-0.790358
-0.789425
-0.786713
-0.785791
-0.784002
-0.782486
-0.781218
-0.780869
-0.776772
-0.775801
-0.773254
-0.772653
-0.765258
-0.762112
-0.761278
-0.758795
-0.758157
-0.756303
-0.754361
-0.752
-0.75
-0.747384
-0.739658
-0.738711
-0.737589
-0.736342
-0.735236
-0.734166
-0.733333
-0.726953
-0.724638
-0.71423
-0.71354
-0.709975
-0.709382
-0.707668
-0.703288
-0.700935
-0.697674
-0.694842
-0.693791
-0.693226
-0.692761
-0.688468
-0.685103
-0.678392
-0.673228
-0.672269
-0.661502
-0.644307
-0.642018
-0.629397
-0.62777
-0.611927
-0.607477
-0.605013
-0.600495
-0.596878
-0.59399
-0.583982
-0.583634
-0.576979
-0.575342
-0.571688
-0.5625
-0.559441
-0.558712
-0.553352
-0.549853
-0.54955
-0.548187
-0.545455
-0.54431
-0.543173
-0.537827
-0.537428
-0.535186
-0.53432
-0.526316
-0.526316
-0.52459
-0.523438
-0.519591
-0.517317
-0.513577
-0.512821
-0.509383
-0.506588
-0.505837
-0.505051
-0.501672
-0.5
-0.497054
-0.496843
-0.494805
-0.494297
-0.486111
-0.485096
-0.478963
-0.478078
-0.476654
-0.47619
-0.475352
-0.467755
-0.463226
-0.461785
-0.460829
-0.459033
-0.458392
-0.452489
-0.443038
-0.442284
-0.441176
-0.43956
-0.434035
-0.430416
-0.429142
-0.427966
-0.426191
-0.422111
-0.421397
-0.419214
-0.419166
-0.419166
-0.41841
-0.418256
-0.414334
-0.41365
-0.410648
-0.408704
-0.4
-0.4
-0.396725
-0.391986
-0.390786
-0.389831
-0.385417
-0.380711
-0.380074
-0.378282
-0.376956
-0.37594
-0.367232
-0.362319
-0.362069
-0.359182
-0.358407
-0.357143
-0.356522
-0.35177
-0.349254
-0.338394
-0.3367
-0.333333
-0.325948
-0.320807
-0.320755
-0.315051
-0.3125
-0.310345
-0.309717
-0.309143
-0.306279
-0.305981
-0.305649
-0.304428
-0.300752
-0.300292
-0.29874
-0.297834
-0.293542
-0.29106
-0.288739
-0.287278
-0.282752
-0.281393
-0.280789
-0.270655
-0.267703
-0.267686
-0.267069
-0.265655
-0.261965
-0.25872
-0.253712
-0.252997
-0.252427
-0.251397
-0.250007
-0.249187
-0.248227
-0.245574
-0.245536
-0.244898
-0.241416
-0.24
-0.23639
-0.23301
-0.232101
-0.229885
-0.224635
-0.223103
-0.222919
-0.216362
-0.215401
-0.213439
-0.208568
-0.203365
-0.203059
-0.201097
-0.20073
-0.199601
-0.198506
-0.195313
-0.190807
-0.19025
-0.189068
-0.185393
-0.184466
-0.178571
-0.172745
-0.163696
-0.161196
-0.160064
-0.159257
-0.154739
-0.152174
-0.150659
-0.150386
-0.149589
-0.142857
-0.137994
-0.137315
-0.137237
-0.135248
-0.134199
-0.132813
-0.124675
-0.124113
-0.122449
-0.121951
-0.121669
-0.118519
-0.117632
-0.109833
-0.109718
-0.109091
-0.107323
-0.10473
-0.10473
-0.104589
-0.10397
-0.102679
-0.102649
-0.102501
-0.102041
-0.09542
-0.092764
-0.092081
-0.090909
-0.089227
-0.088826
-0.087232
-0.081844
-0.081443
-0.08046
-0.079536
-0.078431
-0.0754
-0.073646
-0.071758
-0.070922
-0.070796
-0.07046
-0.068991
-0.068248
-0.066365
-0.065407
-0.064931
-0.064713
-0.061296
-0.058822
-0.057554
-0.057034
-0.055571
-0.055147
-0.053845
-0.053499
-0.05099
-0.047612
-0.046656
-0.045641
-0.043937
-0.040351
-0.039718
-0.038745
-0.033795
-0.030769
-0.028169
-0.025122
-0.025122
-0.021331
-0.020964
-0.020956
-0.020575
-0.018963
-0.018416
-0.017986
-0.017883
-0.017854
-0.01745
-0.015744
-0.014716
-0.013185
-0.008943
-0.008696
-0.007168
-0.005848
-0.004753
-0.002922
0
0
0
0
0
 0
0.001653
0.003554
0.008329
0.00885
0.01
0.014425
0.016981
0.017979
0.018333
0.018779
0.01938
0.019435
0.020367
0.023594
0.027523
0.02804
0.028275
0.028318
0.029762
0.034014
0.035311
0.036185
0.03666
0.036674
0.037587
0.039149
0.039888
0.041195
0.041888
0.043359
0.043598
0.044025
0.044123
0.045942
0.047619
0.047649
0.048786
0.05
0.051476
0.052265
0.052448
0.055208
0.05541
0.056196
0.058232
0.058594
0.058685
0.059775
0.060643
0.060894
0.060894
0.061552
0.063492
0.064433
0.064576
0.064953
0.065506
0.068823
0.069361
0.069775
0.069941
0.071053
0.075472
0.076307
0.076389
0.076947
0.077876
0.077876
0.080661
0.082218
0.087562
0.088215
0.090909
0.09402
0.094388
0.095761
0.095804
0.095937
0.096028
0.097847
0.098945
0.103327
0.104328
0.109649
0.110089
0.113156
0.119454
0.121914
0.12285
0.127737
0.12844
0.12987
0.135681
0.135773
0.141289
0.14202
0.143803
0.144804
0.149786
0.15
0.153846
0.155119
0.155479
0.155844
0.157629
0.158397
0.158757
0.159574
0.160714
0.161696
0.162857
0.166058
0.169764
0.172216
0.172745
0.174672
0.178197
0.179641
0.181369
0.181617
0.182149
0.182945
0.183777
0.184502
0.192497
0.192661
0.193878
0.200898
0.202376
0.203614
0.206147
0.210045
0.2114
0.214953
0.215827
0.217822
0.218795
0.224069
0.224377
0.226991
0.227273
0.227273
0.228571
0.233589
0.239676
0.24093
0.241574
0.242537
0.244399
0.246225
0.246305
0.248869
0.25
0.251012
0.251645
0.251866
0.255814
0.261682
0.263889
0.269042
0.269784
0.270372
0.270698
0.271877
0.273843
0.275862
0.275862
0.277419
0.282074
0.2852
0.291093
0.297489
0.300633
0.300926
0.306644
0.309654
0.323276
0.327022
0.328542
 0.33908
0.339506
0.340479
0.340837
0.340991
0.341426
0.341556
0.343434
0.346363
0.353398
0.361178
0.366445
0.366569
0.372532
0.372933
0.37398
0.375123
0.37688
0.377715
0.380097
0.380711
0.384977
0.38519
0.385694
0.386139
0.387392
0.387701
0.388128
0.389831
0.392487
0.394495
0.394633
0.398406
0.407143
0.407876
0.408719
0.412257
0.414174
0.416043
0.416043
0.41706
0.41816
0.418826
0.419335
0.421908
0.422501
0.426829
0.438799
0.441319
0.442105
0.442919
0.446372
0.448731
0.449438
0.451128
0.454545
0.459184
0.460464
0.462963
0.464942
0.465357
0.465806
0.465839
0.46729
0.477369
0.478675
0.480085
0.480298
0.481431
0.484076
0.4842
0.490909
0.49239
0.492473
0.492928
0.493392
0.494279
0.496745
0.497567
0.500481
0.501148
0.502793
0.503376
0.504356
0.507262
0.507589
0.512295
0.518971
0.518979
0.523614
 0.52518
0.525384
0.528169
0.530404
0.530421
0.531412
0.532609
0.533088
0.533471
0.534151
0.534483
0.538235
0.54386
0.545906
0.550622
0.554036
0.560166
0.562215
0.573362
0.573446
0.574847
0.576655
0.57761
0.589124
0.589425
0.590631
0.593885
0.595661
0.603188
0.604064
0.604076
0.607064
0.610214
0.621022
0.625
0.630936
0.631769
0.633562
0.635136
0.636518
0.637681
0.638349
0.640599
0.640626
0.645161
0.647139
0.651124
0.656524
0.661978
0.662
0.669241
0.677539
0.679229
0.682206
0.684151
0.685185
0.686499
0.703226
0.705645
0.708348
0.712303
0.716113
0.719197
0.719424
0.720288
0.720572
0.736077
0.738835
0.743405
0.744275
0.744879
0.749651
0.750689
0.752907
0.755315
0.756052
0.757919
0.757919
0.759644
0.764192
0.767754
0.768116
0.770725
0.770805
0.771261
0.780419
0.781893
0.787244
0.790542
0.791284
 0.79421
0.797692
0.799663
0.801672
0.805802
0.806419
0.808511
0.810313
0.811808
0.8125
0.813084
0.813953
0.820896
0.824823
0.826301
0.834459
0.834691
0.835518
0.835975
0.842549
0.845179
0.846813
0.847458
0.848485
0.849785
0.850789
0.85148
0.856714
0.858156
0.859649
0.862366
0.869121
0.880106
0.88078
0.881705
0.882546
0.885133
0.891002
0.89265
0.899213
0.900735
0.905859
0.906213
0.907407
0.914397
0.916667
0.916968
0.917431
0.91938
0.920077
0.92259
0.925346
0.926835
0.929872
0.934783
0.934861
0.936884
0.9375
0.940083
0.9414
0.947293
0.947827
0.954545
0.96633
0.96633
0.970149
0.978111
0.981023
0.984699
0.986667
0.988257
0.991663
0.993612
0.994123
0.997131
0.998937
1.006711
1.009174
1.010576
1.012305
1.014388
1.016307
1.023051
1.023446
1.026823
1.028037
1.029124
1.035075
1.036371
1.038849
1.039584
1.040956
1.042452
1.044521
1.05126
1.052189
1.053131
1.053604
1.057554
1.06383
1.065947
1.067344
1.069915
1.070932
1.072056
1.073113
1.077348
1.077886
1.078051
1.081531
1.083511
1.09009
1.093854
1.0978
1.098485
1.10011
1.107595
1.111111
1.111111
1.111576
1.11215
1.124031
1.124531
1.124948
1.125541
1.125612
1.132686
1.134146
1.141221
1.142649
1.14376
1.14604
1.153677
1.154297
1.166667
1.167315
1.16782
1.169643
1.170018
1.172472
1.173689
1.186441
1.188467
1.196048
1.198671
1.199226
1.199377
1.203427
1.212389
1.213365
1.216561
1.216814
1.219783
1.223097
1.225142
1.22561
1.231994
1.238185
1.238698
1.247069
1.247987
1.249541
1.257198
1.258181
1.264286
1.275683
1.28382
1.285476
1.286449
1.287879
1.288557
1.294643
1.29981
1.3
1.301498
1.30213
1.317052
1.322941
1.323529
1.323944
1.324418
1.3267
1.329365
1.329401
1.333333
1.33434
1.33617
1.33865
1.342105
1.34375
1.344861
1.349021
1.35396
1.355932
1.357143
1.357143
1.363973
1.366516
1.366715
1.366906
1.369151
1.374101
1.382716
1.38361
1.384351
1.384929
1.396848
1.400367
1.402115
1.402236
1.408943
1.410723
1.411439
1.411765
1.416235
1.424
1.425439
1.431025
1.432292
1.434426
1.441767
1.443038
1.447574
1.449485
1.450725
1.462094
1.463415
1.466346
1.466898
1.466993
1.471014
1.473344
1.475488
1.481481
1.481481
1.482531
1.483271
1.485981
1.488257
1.500914
1.511446
1.517482
1.517928
1.51804
1.520637
1.529851
1.530854
1.539599
1.541455
1.546584
1.546923
1.549858
1.55096
1.552941
1.557604
1.5625
1.562738
1.563636
1.564507
1.579284
1.579892
1.581509
1.584838
1.585493
1.588734
1.589958
1.590457
1.59427
1.60105
1.602452
1.605077
1.607143
1.607522
1.610169
1.612017
1.62037
1.620533
1.623188
1.623762
1.624738
1.626298
1.642822
1.643655
1.645475
1.650158
1.653061
1.665215
1.680441
1.680993
1.685185
1.689655
1.69281
1.70068
1.709022
1.709602
1.711491
1.711673
1.717557
1.723058
1.732368
1.736686
1.737363
1.739518
1.744294
1.745763
1.745875
1.750455
1.761719
1.762153
1.771922
1.775354
1.779359
1.782946
1.784637
1.788991
1.791108
1.792161
1.793158
1.794157
1.795639
1.800092
1.802326
1.805143
1.807001
1.818958
1.821469
1.831271
1.831633
1.85022
1.850431
1.851211
1.852518
1.862745
1.862934
1.864078
1.873496
1.880141
1.88383
1.883998
1.885282
1.886978
1.888269
1.888342
1.896208
1.899425
1.904306
1.904762
1.920415
1.934558
1.940701
1.942
1.946429
1.955253
1.957242
1.958175
1.962769
1.96282
1.965812
1.966967
1.969286
1.981361
1.985646
1.988962
2.009238
2.010676
2.013281
2.018349
2.02402
2.025253
2.03247
2.03257
2.039537
2.045289
2.05528
2.064263
2.064798
2.066508
2.069597
2.072169
2.076613
2.082262
2.082601
2.090067
2.093458
2.095238
2.097043
2.118305
2.119868
2.121126
2.129145
2.133758
2.133777
2.134303
2.145349
2.145359
2.151786
2.171254
2.171904
2.191489
2.208668
2.219806
2.222222
2.228856
2.236486
2.244703
2.245247
2.247387
2.248891
2.254504
2.257009
2.26257
2.263383
2.263514
2.2717
2.273089
2.27451
2.284314
2.287823
2.289889
2.291139
2.294264
2.314093
2.318548
2.324616
2.330709
2.33244
2.333535
2.344714
2.3465
2.350053
2.357836
2.367713
2.369478
2.373684
2.375219
2.395437
2.40056
2.401201
2.421092
2.424096
2.429775
2.432062
2.432432
2.433962
2.44
2.444444
2.446809
2.450011
2.45778
2.474051
2.474725
2.481366
2.486611
2.488303
2.491103
2.492121
2.498107
2.498414
2.499095
2.529915
2.535211
2.536998
2.542791
2.557576
2.559727
2.562691
2.564103
2.572162
2.578503
2.581811
2.584674
2.58696
2.591076
2.601156
2.611111
2.625369
2.637681
2.639746
2.64851
2.662037
2.668906
2.672912
2.680995
2.682927
2.691247
2.693333
2.698864
2.710084
2.727273
2.746741
2.751304
2.759551
2.761811
2.762803
2.790582
2.790698
2.79937
2.800295
2.802632
2.810811
2.848624
2.854094
2.857695
2.867257
2.877465
2.878179
2.919745
2.92233
2.929825
2.944015
2.946955
2.947399
2.952128
2.954545
2.962329
2.991826
2.999113
3.003916
3.009259
3.017544
3.022876
3.022979
3.037084
3.05
3.058414
3.068793
3.076923
3.078095
3.08767
3.101344
3.111675
3.116197
3.128153
3.132137
3.135314
3.143498
3.155047
3.19457
3.197442
3.210117
3.211991
3.217363
3.222749
3.227003
3.235043
3.26284
3.262978
3.270588
3.281525
3.302611
3.334694
3.353057
3.356589
3.373494
3.383171
3.38565
3.4
3.404255
3.415842
3.448173
3.45679
3.458594
3.46179
3.481432
3.494505
3.5
3.504673
3.506201
3.528061
3.530986
3.554854
3.562891
3.574505
3.578378
3.586364
3.59633
3.63728
3.653217
3.673469
3.680556
3.681674
3.696498
3.705496
3.72093
3.730273
3.737374
3.737374
3.784615
3.860781
3.863198
3.865381
3.877551
3.892846
3.903047
3.915858
3.950476
3.952128
3.971088
3.976143
4.033515
4.059763
4.069628
4.088889
4.120603
4.123711
4.143646
4.155834
4.177019
4.199141
4.224691
4.232432
4.234816
4.254743
4.266566
4.300278
4.300955
4.324953
4.354067
4.398551
4.447581
4.468085
4.505
4.575348
4.576483
4.634146
4.646875
4.658416
4.666667
4.735605
4.753717
4.772727
4.794253
4.846226
4.858744
4.863222
4.872702
4.889976
4.904632
4.906334
4.917671
4.971545
5.020534
5.045872
5.073892
5.074111
5.078125
5.084746
5.093874
5.117013
5.146067
5.172414
5.222887
5.26699
5.358067
5.394118
5.483466
5.518142
5.576923
5.581731
5.841393
5.887446
6.102351
6.1407
6.144828
6.384
6.513908
6.520325
6.570448
6.647102
6.685185
7.09282
7.222222
7.235622
7.398148
7.425743
7.425743
7.430556
7.495088
7.529412
7.549126
7.608696
7.638889
7.88587
8.095238
8.098592
8.248789
8.437811
8.566582
8.68133
8.863636
9.568149
9.749218
9.841335
9.872798
9.902913
10.553
10.57843
11.07069
11.36793
11.71317
11.86204
12.35717
12.63321
13.02644
13.35062