monthly cents/lb weekly

Date Last Price Aggregate Aggregate Open Interest Date Last Price
10/29/2010 49.3 1588915 352772 10/29/2010 49.3
9/30/2010 44.7 1561754 315355 10/22/2010 48.3
8/31/2010 39.48 1646780 260040 10/15/2010 47.77
7/30/2010 39.83 1721529 283462 10/8/2010 46.22
6/30/2010 36.28 2198238 293070 10/1/2010 43.49
5/31/2010 37.61 1224385 325947 9/24/2010 44.48
4/30/2010 38.58 1909897 278039 9/17/2010 41.91
3/31/2010 38.31 1414232 283263 9/10/2010 41.25
2/26/2010 39.29 1787054 279876 9/3/2010 40.32
1/29/2010 36.15 1184364 245355 8/27/2010 40.2
12/31/2009 40.35 1554533 210781 8/20/2010 39.52
11/30/2009 40.19 1527138 256432 8/13/2010 41.8
10/30/2009 36.4 1342334 235314 8/6/2010 41.39
9/30/2009 33.97 1217988 209594 7/30/2010 39.83
8/31/2009 34.99 1400423 229215 7/23/2010 39.07
7/31/2009 35.06 1537569 251364 7/16/2010 38.31
6/30/2009 35.02 1993454 241726 7/9/2010 37.38
5/29/2009 39.05 1191159 230614 7/2/2010 36.01
4/30/2009 36.22 1414682 200649 6/25/2010 37.16
3/31/2009 33.62 1189876 207505 6/18/2010 37.92
2/27/2009 30.85 1518553 211794 6/11/2010 36.9
1/30/2009 32.73 1211893 208505 6/4/2010 36.78
12/31/2008 33.29 1455913 208108 5/28/2010 37.61
11/28/2008 32.58 1252370 241056 5/21/2010 36.96
10/31/2008 33.6 1396847 253519 5/14/2010 37.17
9/30/2008 44 1441656 247229 5/7/2010 38.13
8/29/2008 53.4 1386920 252080 4/30/2010 38.58
7/31/2008 58.26 1624174 246175 4/23/2010 39.35
6/30/2008 66.04 1567629 258997 4/16/2010 39.8
5/30/2008 61.31 1106828 252276 4/9/2010 40.04
4/30/2008 57.67 1551109 263931 4/2/2010 38.98
3/31/2008 51.48 1291023 283980 3/26/2010 38.95
2/29/2008 68.15 1541373 301932 3/19/2010 39.3
1/31/2008 53.72 1294663 283859 3/12/2010 39.05
12/31/2007 48.85 1337864 291089 3/5/2010 39.72
11/30/2007 45.64 1288911 308026 2/26/2010 39.29
10/31/2007 42.31 1213635 291463 2/19/2010 38.52
9/28/2007 39.49 947459 278132 2/12/2010 37.84
8/31/2007 36.54 1092034 262507 2/5/2010 37
7/31/2007 37.76 1115308 297131 1/29/2010 36.15
6/29/2007 36.63 1442726 293689 1/22/2010 36.71
5/31/2007 35.71 805278 316781 1/15/2010 37.53
4/30/2007 33.35 1218347 304326 1/8/2010 39.53
3/30/2007 32.48 764997 317340 1/1/2010 40.35
2/28/2007 30.25 1091931 285130 12/25/2009 38.46
1/31/2007 29.34 704802 261714 12/18/2009 38.33
12/29/2006 29.26 857922 260307 12/11/2009 39.22
11/30/2006 29.18 1018050 286888 12/4/2009 39.76
10/31/2006 26.83 938242 261414 11/27/2009 40.1
9/29/2006 23.77 729122 248970 11/20/2009 39.71
8/31/2006 25.21 816795 257433 11/13/2009 38.61
7/31/2006 26.72 803595 281211 11/6/2009 36.77
6/30/2006 26.36 1024547 240817 10/30/2009 36.4
5/31/2006 25.16 688808 249518 10/23/2009 37.94
4/28/2006 25.54 866900 238374 10/16/2009 36.94
3/31/2006 22.79 597630 189517 10/9/2009 34.91
2/28/2006 23.59 611448 179042 10/2/2009 33.73
1/31/2006 22.35 531969 181295 9/25/2009 34.04
12/30/2005 21.3 670487 174217 9/18/2009 34.68
11/30/2005 21.05 673069 182941 9/11/2009 33.36
10/31/2005 22.86 607182 172298 9/4/2009 33.65
9/30/2005 23.72 594924 147402 8/28/2009 36.07
8/31/2005 22.41 637179 138626 8/21/2009 36.33
7/29/2005 24.31 548380 138679 8/14/2009 37.18
6/30/2005 23.61 852371 162398 8/7/2009 36.78
5/31/2005 23.15 565555 135246 7/31/2009 35.06
4/29/2005 22.59 615394 145656 7/24/2009 33.89
3/31/2005 22.9 549243 161519 7/17/2009 34.82
2/28/2005 23.22 751486 151922 7/10/2009 32.7
1/31/2005 19.36 428386 171583 7/3/2009 35.18
12/31/2004 20.61 551822 142917 6/26/2009 36.08
11/30/2004 20.62 576170 148929 6/19/2009 36.53
10/29/2004 21.5 517734 149886 6/12/2009 37.16
9/30/2004 20.52 505132 132226 6/5/2009 39.73
8/31/2004 26.1 512305 135601 5/29/2009 39.05
7/30/2004 22 618359 144446 5/22/2009 38.1
6/30/2004 28.18 570815 134254 5/15/2009 37.9
5/31/2004 28.05 576678 139677 5/8/2009 39.3
4/30/2004 34.03 670460 156665 5/1/2009 37.43
3/31/2004 32.23 663286 169420 4/24/2009 36.34
2/27/2004 34.19 644755 208760 4/17/2009 36.77
1/30/2004 29.27 412067 201611 4/10/2009 35.42
12/31/2003 27.87 599341 186729 4/3/2009 35.32
11/28/2003 27.72 656542 192715 3/27/2009 32.42
10/31/2003 26.09 708156 175235 3/20/2009 32.25
9/30/2003 24.71 636233 152402 3/13/2009 29.8
8/29/2003 20.82 594463 142669 3/6/2009 30.76
7/31/2003 19.37 761091 163731 2/27/2009 30.85
6/30/2003 21.89 740628 136751 2/20/2009 30.22
5/30/2003 22.07 519088 151344 2/13/2009 33
4/30/2003 21.83 618479 141482 2/6/2009 33.4
3/31/2003 21.37 473598 130248 1/30/2009 32.73
2/28/2003 20.77 540684 136289 1/23/2009 33.6
1/31/2003 20.35 545661 142816 1/16/2009 34.59
12/31/2002 21.24 669392 144376 1/9/2009 36.5
11/29/2002 22.82 752425 177331 1/2/2009 33.58
10/31/2002 21.84 561455 157645 12/26/2008 32.82
9/30/2002 19.74 529992 140724 12/19/2008 30.6
 8/30/2002 20.64 653185 146702 12/12/2008 31.1
7/31/2002 20.21 701850 143378 12/5/2008 28.25
6/28/2002 18.25 588544 127821 11/28/2008 32.58
5/31/2002 18.69 527118 138177 11/21/2008 30.7
4/30/2002 16.08 497755 127404 11/14/2008 32.6
3/29/2002 16.46 475786 143179 11/7/2008 33.9
2/28/2002 15.26 497683 161347 10/31/2008 33.6
1/31/2002 15.14 482372 166004 10/24/2008 31.47
12/31/2001 15.27 504937 143696 10/17/2008 35.5
11/30/2001 16.14 585185 159630 10/10/2008 36.5
10/31/2001 15.51 560919 171552 10/3/2008 42
9/28/2001 15.4 454257 157702 9/26/2008 47.4
8/31/2001 16.74 626895 166410 9/19/2008 46.92
7/31/2001 18.92 770932 160296 9/12/2008 47.15
6/29/2001 15.14 518141 154632 9/5/2008 48.18
5/31/2001 15.01 417452 152489 8/29/2008 53.4
4/30/2001 15.02 448290 135080 8/22/2008 54.15
3/30/2001 15.95 416696 123139 8/15/2008 50.04
2/28/2001 15.48 458641 130179 8/8/2008 50.39
1/31/2001 14.55 327581 137619 8/1/2008 56.61
12/29/2000 14.53 386907 134085 7/25/2008 59.17
11/30/2000 14.76 507452 137327 7/18/2008 62.09
10/31/2000 14.62 378594 147481 7/11/2008 64.48
9/29/2000 15.49 442322 129926 7/4/2008 67.33
8/31/2000 15.75 449332 138360 6/27/2008 65.57
7/31/2000 15.37 422858 136145 6/20/2008 63.88
6/30/2000 15.86 533872 132963 6/13/2008 66.19
5/31/2000 15.87 452167 136721 6/6/2008 64.34
4/28/2000 17.61 439426 142284 5/30/2008 61.31
3/31/2000 18.31 483896 157198 5/23/2008 63.56
2/29/2000 15.53 451991 139705 5/16/2008 61.85
1/31/2000 16.58 424606 129426 5/9/2008 61.53
12/31/1999 15.75 433831 132060 5/2/2008 56.67
11/30/1999 16.9 497544 152476 4/25/2008 58.97
10/29/1999 16.3 395639 165158 4/18/2008 60.98
9/30/1999 16.39 523794 150412 4/11/2008 59.94
8/31/1999 17.06 552987 145451 4/4/2008 56.61
7/30/1999 15.06 517297 158062 3/28/2008 54.98
6/30/1999 16.34 489639 150011 3/21/2008 54.4
5/31/1999 17.84 351097 136799 3/14/2008 60
4/30/1999 19.14 439650 131852 3/7/2008 60.25
3/31/1999 18.91 511842 133654 2/29/2008 68.15
2/26/1999 17.62 555024 136974 2/22/2008 62.3
1/29/1999 21.71 367687 123009 2/15/2008 58.57
12/31/1998 22.83 540920 107353 2/8/2008 55.42
11/30/1998 25.59 450405 114889 2/1/2008 54.12
10/30/1998 24.78 384231 110903 1/25/2008 52.01
9/30/1998 24.28 557665 119200 1/18/2008 53.14
8/31/1998 23.54 491994 111586 1/11/2008 52.1
7/31/1998 24.17 630227 110612 1/4/2008 50.55
 6/30/1998 25.26 648467 133659 12/28/2007 48.83
5/29/1998 26 625352 146512 12/21/2007 47.15
4/30/1998 28.26 673570 168749 12/14/2007 45.85
3/31/1998 27.33 498268 156649 12/7/2007 45.3
2/27/1998 26.86 557296 129707 11/30/2007 45.64
1/30/1998 25.04 443763 109229 11/23/2007 46.67
12/31/1997 24.79 511481 99298 11/16/2007 44.82
11/9/2007 45.08
11/2/2007 42.64
10/26/2007 41.38
10/19/2007 40.56
10/12/2007 39.38
10/5/2007 38.5
9/28/2007 39.49
9/21/2007 38.99
9/14/2007 39.08
9/7/2007 37.28
8/31/2007 36.54
8/24/2007 35.92
8/17/2007 35.39
8/10/2007 36.28
8/3/2007 37.35
7/27/2007 36.76
7/20/2007 37.49
7/13/2007 37.72
7/6/2007 37.13
6/29/2007 36.63
6/22/2007 34.73
6/15/2007 35.88
6/8/2007 35.37
6/1/2007 35.81
5/25/2007 35.84
5/18/2007 35.15
5/11/2007 34.1
5/4/2007 32.72
4/27/2007 32.93
4/20/2007 32.35
4/13/2007 32.97
4/6/2007 32.42
3/30/2007 32.48
3/23/2007 31.96
3/16/2007 30.77
3/9/2007 30.22
3/2/2007 29.69
2/23/2007 30.39
2/16/2007 29.91
2/9/2007 30.34
2/2/2007 30.37
1/26/2007 29
1/19/2007 29.3
 1/12/2007 29.15
1/5/2007 28.4
12/29/2006 29.26
12/22/2006 28.42
12/15/2006 28.15
12/8/2006 28.28
12/1/2006 29.23
11/24/2006 28.89
11/17/2006 28.28
11/10/2006 27.69
11/3/2006 27.68
10/27/2006 27.5
10/20/2006 26.17
10/13/2006 24.93
10/6/2006 24
9/29/2006 23.77
9/22/2006 23.87
9/15/2006 24.69
9/8/2006 24.5
9/1/2006 24.78
8/25/2006 24.95
8/18/2006 24.92
8/11/2006 25.43
8/4/2006 26.41
7/28/2006 26.39
7/21/2006 26.17
7/14/2006 27.37
7/7/2006 27.1
6/30/2006 26.36
6/23/2006 24.62
6/16/2006 24.86
6/9/2006 24.86
6/2/2006 25.43
5/26/2006 25.11
5/19/2006 25.03
5/12/2006 26
5/5/2006 25.15
4/28/2006 25.54
4/21/2006 24.61
4/14/2006 22.56
4/7/2006 22.54
3/31/2006 22.79
3/24/2006 22.74
3/17/2006 23.24
3/10/2006 23.85
3/3/2006 24.56
2/24/2006 22.96
2/17/2006 23.33
2/10/2006 22.27
2/3/2006 22.66
 1/27/2006 22.05
1/20/2006 21.28
1/13/2006 21.26
1/6/2006 22.75
12/30/2005 21.3
12/23/2005 21.28
12/16/2005 21.3
12/9/2005 20.7
12/2/2005 21.29
11/25/2005 21.13
11/18/2005 22.01
11/11/2005 22.74
11/4/2005 22.94
10/28/2005 23.33
10/21/2005 23.48
10/14/2005 23.45
10/7/2005 23.47
9/30/2005 23.72
9/23/2005 22.88
9/16/2005 21.96
9/9/2005 22.17
9/2/2005 22.53
8/26/2005 22.08
8/19/2005 22.28
8/12/2005 22.8
8/5/2005 23.62
7/29/2005 24.31
7/22/2005 24.51
7/15/2005 25.48
7/8/2005 24.55
7/1/2005 24.15
6/24/2005 26.15
6/17/2005 25.08
6/10/2005 22.74
6/3/2005 22.95
5/27/2005 23.26
5/20/2005 22.31
5/13/2005 21.98
5/6/2005 23.24
4/29/2005 22.59
4/22/2005 22.81
4/15/2005 22.64
4/8/2005 22.27
4/1/2005 22.68
3/25/2005 22.95
3/18/2005 23.58
3/11/2005 23.96
3/4/2005 23.12
2/25/2005 22.54
2/18/2005 20.07
 2/11/2005 20.01
2/4/2005 19.04
1/28/2005 19.24
1/21/2005 19.58
1/14/2005 19.67
1/7/2005 20.27
12/31/2004 20.61
12/24/2004 21.02
12/17/2004 20.61
12/10/2004 19.9
12/3/2004 20.41
11/26/2004 20.74
11/19/2004 21.49
11/12/2004 20.94
11/5/2004 20.27
10/29/2004 21.5
10/22/2004 20.85
10/15/2004 20.32
10/8/2004 20.51
10/1/2004 20.77
9/24/2004 20.78
9/17/2004 22.08
9/10/2004 24.6
9/3/2004 26.23
8/27/2004 24.4
8/20/2004 23.55
8/13/2004 23.57
8/6/2004 23.1
7/30/2004 22
7/23/2004 24.72
7/16/2004 26.35
7/9/2004 28.18
7/2/2004 28.8
6/25/2004 29.24
6/18/2004 27.48
6/11/2004 27.83
6/4/2004 28.41
5/28/2004 28.05
5/21/2004 29.05
5/14/2004 30.68
5/7/2004 33.9
4/30/2004 34.03
4/23/2004 33.01
4/16/2004 32.27
4/9/2004 31.88
4/2/2004 32.64
3/26/2004 33.37
3/19/2004 34.11
3/12/2004 33.05
3/5/2004 32.74
 2/27/2004 34.19
2/20/2004 32.93
2/13/2004 31.72
2/6/2004 30.66
1/30/2004 29.27
1/23/2004 29.36
1/16/2004 29.62
1/9/2004 28.65
1/2/2004 28.04
12/26/2003 27.84
12/19/2003 28.05
12/12/2003 28.87
12/5/2003 27.95
11/28/2003 27.72
11/21/2003 26.98
11/14/2003 27.08
11/7/2003 25.15
10/31/2003 26.09
10/24/2003 26.69
10/17/2003 26.46
10/10/2003 26.22
10/3/2003 25
9/26/2003 23.61
9/19/2003 23.47
9/12/2003 22.23
9/5/2003 20.62
8/29/2003 20.82
8/22/2003 20.04
8/15/2003 19.4
8/8/2003 19.58
8/1/2003 19.47
7/25/2003 20.16
7/18/2003 20.51
7/11/2003 21.97
7/4/2003 22.22
6/27/2003 21.91
6/20/2003 22.58
6/13/2003 21.87
6/6/2003 22.32
5/30/2003 22.07
5/23/2003 22.65
5/16/2003 23.49
5/9/2003 22.55
5/2/2003 21.67
4/25/2003 21.45
4/18/2003 21.98
4/11/2003 21.97
4/4/2003 21.83
3/28/2003 21.44
3/21/2003 21.74
 3/14/2003 20.85
3/7/2003 20.28
2/28/2003 20.77
2/21/2003 20.67
2/14/2003 20.24
2/7/2003 20.25
1/31/2003 20.35
1/24/2003 20.69
1/17/2003 20.28
1/10/2003 20.58
1/3/2003 21.06
12/27/2002 21.37
12/20/2002 21.89
12/13/2002 21.91
12/6/2002 22.01
11/29/2002 22.82
11/22/2002 21.96
11/15/2002 22.36
11/8/2002 21.96
11/1/2002 21.91
10/25/2002 21.19
10/18/2002 20.27
10/11/2002 19.38
10/4/2002 19.48
9/27/2002 19.97
9/20/2002 19.82
9/13/2002 20.09
9/6/2002 20.4
8/30/2002 20.64
8/23/2002 21.26
8/16/2002 21.08
8/9/2002 19.88
8/2/2002 20.3
7/26/2002 19.3
7/19/2002 19.8
7/12/2002 19.11
7/5/2002 18.2
6/28/2002 18.25
6/21/2002 17.73
6/14/2002 18.2
6/7/2002 18.4
5/31/2002 18.69
5/24/2002 17.7
5/17/2002 17.07
5/10/2002 16.68
5/3/2002 16.08
4/26/2002 16.5
4/19/2002 16.92
4/12/2002 16.59
4/5/2002 16.72
 3/29/2002 16.46
3/22/2002 16.11
3/15/2002 17.08
3/8/2002 16.23
3/1/2002 15.85
2/22/2002 15.69
2/15/2002 15.52
2/8/2002 15.33
2/1/2002 15.19
1/25/2002 15.06
1/18/2002 15.56
1/11/2002 15.85
1/4/2002 15.81
12/28/2001 15.19
12/21/2001 15.64
12/14/2001 15.71
12/7/2001 16.39
11/30/2001 16.14
11/23/2001 16.53
11/16/2001 15.87
11/9/2001 15.94
11/2/2001 15.86
10/26/2001 15.05
10/19/2001 14.98
10/12/2001 14.89
10/5/2001 15.12
9/28/2001 15.4
9/21/2001 16.35
9/14/2001 16.13
9/7/2001 16.35
8/31/2001 16.74
8/24/2001 17.32
8/17/2001 18.45
8/10/2001 19.01
8/3/2001 17.9
7/27/2001 18.15
7/20/2001 17.35
7/13/2001 18.12
7/6/2001 16
6/29/2001 15.14
6/22/2001 14.94
6/15/2001 14.78
6/8/2001 15.09
6/1/2001 15.34
5/25/2001 14.53
5/18/2001 14.71
5/11/2001 14.45
5/4/2001 14.61
4/27/2001 14.68
4/20/2001 14.64
 4/13/2001 15.32
4/6/2001 15.56
3/30/2001 15.95
3/23/2001 15.65
3/16/2001 16.11
3/9/2001 16.05
3/2/2001 15.65
2/23/2001 14.71
2/16/2001 14.49
2/9/2001 14.51
2/2/2001 15.07
1/26/2001 14.48
1/19/2001 14.49
1/12/2001 14.48
1/5/2001 14.58
12/29/2000 14.53
12/22/2000 15.01
12/15/2000 15.17
12/8/2000 14.95
12/1/2000 14.97
11/24/2000 14.9
11/17/2000 15.18
11/10/2000 14.98
11/3/2000 15.11
10/27/2000 14.65
10/20/2000 14.74
10/13/2000 14.98
10/6/2000 15.14
9/29/2000 15.49
9/22/2000 15.3
9/15/2000 15.36
9/8/2000 15.76
9/1/2000 15.8
8/25/2000 15.07
8/18/2000 15.27
8/11/2000 15.15
8/4/2000 15.2
7/28/2000 15.31
7/21/2000 15.62
7/14/2000 15.42
7/7/2000 16
6/30/2000 15.86
6/23/2000 16.13
6/16/2000 16.45
6/9/2000 16.36
6/2/2000 16.76
5/26/2000 16.66
5/19/2000 17.19
5/12/2000 17.19
5/5/2000 17.88
 4/28/2000 17.61
4/21/2000 18.56
4/14/2000 18.17
4/7/2000 17.97
3/31/2000 18.31
3/24/2000 17.4
3/17/2000 17.85
3/10/2000 15.87
3/3/2000 16.05
2/25/2000 15.37
2/18/2000 15.69
2/11/2000 15.62
2/4/2000 15.82
1/28/2000 17.04
1/21/2000 16.18
1/14/2000 16.03
1/7/2000 15.9
12/31/1999 15.75
12/24/1999 16.09
12/17/1999 15.35
12/10/1999 15.72
12/3/1999 16.27
11/26/1999 16.22
11/19/1999 16.49
11/12/1999 15.76
11/5/1999 16.15
10/29/1999 16.3
10/22/1999 16.21
10/15/1999 16.4
10/8/1999 16.73
10/1/1999 16.31
9/24/1999 16.53
9/17/1999 16.95
9/10/1999 17.95
 Daily
Aggregate Aggregate Open Interest Date Last Price Aggregate Aggregate Open Interest
341838 352772 11/4/2010 50.96
309177 332152 11/3/2010 49.9 46937
491554 328622 11/2/2010 49.63 67846 359305
350576 303522 11/1/2010 49.75 74319 355760
480953 309435 10/29/2010 49.3 67216 352772
387062 317409 10/28/2010 49.7 63521 350804
306234 295326 10/27/2010 49.6 66957 348190
301396 274504 10/26/2010 49.53 50436 347905
343822 254602 10/25/2010 49.47 93708 344669
314836 263324 10/22/2010 48.3 54577 332152
418885 288180 10/21/2010 48.24 56244 331999
333594 312792 10/20/2010 48.47 81151 333116
417522 307757 10/19/2010 47.1 66878 327351
423916 283462 10/18/2010 47.66 50327 328334
358768 285618 10/15/2010 47.77 61750 328622
466878 275320 10/14/2010 47.35 75460 326029
332185 289690 10/13/2010 47.22 103160 323633
487140 289867 10/12/2010 46.54 104471 313279
537771 305812 10/11/2010 45.98 146713 308600
505613 316071 10/8/2010 46.22 57579 303522
553476 334391 10/7/2010 43.79 80147 306215
254020 334136 10/6/2010 43.44 84745 305325
364735 325947 10/5/2010 43.47 67650 309013
257289 316112 10/4/2010 43.1 60455 309086
278800 292831 10/1/2010 43.49 95770 309435
323561 286484 9/30/2010 44.7 104620 315355
487666 278039 9/29/2010 44.06 109401 317040
473302 290931 9/28/2010 44.56 102149 319074
521044 295719 9/27/2010 44.58 69013 315652
372219 301608 9/24/2010 44.48 85870 317409
322017 289082 9/23/2010 43.51 76075 315373
242506 282307 9/22/2010 42.87 58764 311535
319696 275806 9/21/2010 42.42 82027 310823
288351 287583 9/20/2010 42.65 84326 307525
297328 281702 9/17/2010 41.91 90852 295326
422825 279876 9/16/2010 41.36 50948 286627
309908 293549 9/15/2010 41.61 43776 283679
599543 289016 9/14/2010 41.2 59345 280894
454778 281855 9/13/2010 41.34 61313 279862
295968 245355 9/10/2010 41.25 60632 274504
221452 224211 9/9/2010 41.08 72631 274172
319704 215584 9/8/2010 41.16 79430 271193
347240 206275 9/7/2010 41.26 88703 262726
278856 210781 9/3/2010 40.32 63605 254602
192933 208994 9/2/2010 39.66 51347 254490
362085 225316 9/1/2010 39.55 66927 256793
411727 235113 8/31/2010 39.48 91660 260040
423169 253157 8/30/2010 39.95 70283 265388
343413 254492 8/27/2010 40.2 87244 263324
414057 257793 8/26/2010 39.49 54760 269735
362461 247146 8/25/2010 39.14 52747 272608
292970 235738 8/24/2010 39.48 60939 277783
287354 235314 8/23/2010 39.25 59146 282362
306362 241085 8/20/2010 39.52 68545 288180
343199 237627 8/19/2010 39.89 103554 294152
294935 219865 8/18/2010 40.86 106392 308498
327293 207926 8/17/2010 41.59 72623 313294
270617 211376 8/16/2010 41.45 67771 309724
264276 216158 8/13/2010 41.8 67415 312792
222753 218278 8/12/2010 41.09 70893 305596
325120 223160 8/11/2010 41.63 77749 307407
328386 234959 8/10/2010 41.46 54284 308474
301850 229245 8/9/2010 41.72 63253 309328
347572 245220 8/6/2010 41.39 81949 307757
341028 241987 8/5/2010 41.26 104843 304396
411139 251364 8/4/2010 41.36 64078 294499
229731 241309 8/3/2010 40.95 82438 290442
346932 249587 8/2/2010 40.44 84214 287712
402924 246582 7/30/2010 39.83 86225 283462
385939 242585 7/29/2010 39.27 87836 281199
399384 241425 7/28/2010 38.84 83180 280648
398690 251106 7/27/2010 38.56 97176 280340
581015 245791 7/26/2010 38.8 69499 287687
375269 245484 7/23/2010 39.07 72062 285618
251991 230614 7/22/2010 38.9 95195 286471
265582 227891 7/21/2010 38.26 50437 279144
262475 221174 7/20/2010 38.4 63557 280882
349086 208995 7/19/2010 37.96 69891 276845
389285 200180 7/16/2010 38.31 82366 275320
312506 206035 7/15/2010 38.59 99033 278639
371881 213633 7/14/2010 38.05 91829 277440
218428 207662 7/13/2010 37.92 113736 281954
296370 206792 7/12/2010 37.5 79914 289471
234119 197676 7/9/2010 37.38 83998 289690
323379 205854 7/8/2010 36.86 82981 292258
238515 208112 7/7/2010 36.81 81006 292498
282100 210268 7/6/2010 35.84 84200 292809
468781 211794 7/2/2010 36.01 50247 289867
324475 211102 7/1/2010 35.87 89535 292059
364211 206336 6/30/2010 36.28 101788 293070
361086 218018 6/29/2010 35.93 141354 292176
217857 208505 6/28/2010 36.94 104216 299544
242010 206514 6/25/2010 37.16 107369 305812
254697 207057 6/24/2010 37.17 110264 304225
445084 196154 6/23/2010 37.59 123527 304336
266586 204016 6/22/2010 37.93 86808 308085
198715 210116 6/21/2010 38.05 109803 308040
318570 222048 6/18/2010 37.92 94357 316071
362674 219260 6/17/2010 38.05 93554 323004
361613 224412 6/16/2010 38.13 77364 326097
292916 241056 6/15/2010 37.81 140103 326185
305042 237821 6/14/2010 37.39 100235 330988
336233 260984 6/11/2010 36.9 88107 334391
318179 255710 6/10/2010 36.75 108102 334521
264470 253519 6/9/2010 36.75 169534 329350
276093 260274 6/8/2010 36.67 95887 336474
336490 262714 6/7/2010 36.47 91846 334845
304916 258052 6/4/2010 36.78 83733 334136
387665 248123 6/3/2010 37.66 61018 326129
306366 247248 6/2/2010 37.42 59642 327281
363289 255555 6/1/2010 37.52 49627 325394
298890 259874 5/28/2010 37.61 70271 325947
300324 262373 5/27/2010 38.18 83639 322496
315256 252080 5/26/2010 37.85 108386 321067
266733 256123 5/25/2010 37.17 63385 318500
328087 262529 5/24/2010 37.52 39054 315333
397930 250721 5/21/2010 36.96 46420 316112
426488 247800 5/20/2010 37.39 50115 312626
410133 251537 5/19/2010 37.5 61455 306856
373685 262026 5/18/2010 37.19 48076 299700
307539 262135 5/17/2010 37.13 51223 296433
254512 264009 5/14/2010 37.17 78276 292831
380025 259424 5/13/2010 37.8 43311 290629
351159 255767 5/12/2010 38.16 58079 288019
449002 264338 5/11/2010 38.03 48623 287848
318174 255277 5/10/2010 38.1 50511 286508
215325 252276 5/7/2010 38.13 58127 286484
283512 248005 5/6/2010 37.84 59438 286484
261304 251141 5/5/2010 38.64 85494 282280
248564 260723 5/4/2010 38.36 65436 277196
304939 257553 5/3/2010 38.65 55066 274230
296118 269744 4/30/2010 38.58 88782 278039
331098 270643 4/29/2010 38.8 89328 275183
375067 276402 4/28/2010 38.54 114747 276584
413207 282167 4/27/2010 39.12 111838 276695
310231 283398 4/26/2010 39.29 82971 285911
225906 284551 4/23/2010 39.35 119789 290931
334003 284191 4/22/2010 39.09 74102 293101
349686 295373 4/21/2010 38.9 96175 294455
407174 301932 4/20/2010 39.07 91404 295914
371251 301109 4/19/2010 38.93 91832 292371
342891 290774 4/16/2010 39.8 94320 295719
370857 288032 4/15/2010 40.07 79218 291865
248046 285244 4/14/2010 39.86 99155 291058
306434 289007 4/13/2010 39.74 137553 291431
318105 289982 4/12/2010 39.59 110798 295037
302813 294839 4/9/2010 40.04 78450 301608
226539 288721 4/8/2010 39.92 87770 302836
220822 292834 4/7/2010 40.03 64425 293932
343886 294007 4/6/2010 39.77 84349 295535
383782 304995 4/5/2010 39.35 57225 294815
331300 301716 4/1/2010 38.98 55666 289099
355813 308026 3/31/2010 38.31 96731 283263
245294 320028 3/30/2010 38.67 95358 284840
329617 311265 3/29/2010 39.27 74262 285733
259533 302308 3/26/2010 38.95 59112 282307
262674 298075 3/25/2010 38.7 65700 280925
195724 291533 3/24/2010 39.08 41295 281835
241607 279425 3/23/2010 39.54 39910 283198
297413 272106 3/22/2010 39.72 36489 282379
314871 267488 3/19/2010 39.3 39354 275806
282076 278132 3/18/2010 39.25 89554 274775
212281 283198 3/17/2010 39.83 43728 284212
245586 278284 3/16/2010 39.37 55858 285183
207516 271292 3/15/2010 38.75 91202 284474
245602 262507 3/12/2010 39.05 65912 287583
210034 277205 3/11/2010 39.82 58716 293083
257756 288810 3/10/2010 40.69 74377 293055
231963 291537 3/9/2010 39.97 39167 284344
293829 295258 3/8/2010 39.95 50179 283034
260327 289994 3/5/2010 39.72 52451 281702
267731 299669 3/4/2010 39.63 63175 278904
202999 295758 3/3/2010 40.02 45777 281888
237101 284368 3/2/2010 39.81 57994 279049
418851 293689 3/1/2010 39.5 77931 276855
406966 294402 2/26/2010 39.29 71832 279876
279793 306607 2/25/2010 38.53 109158 285747
282481 321257 2/24/2010 39.05 80543 292311
190001 324175 2/23/2010 38.31 85814 291380
196162 309274 2/22/2010 38.83 75478 294361
172139 298454 2/19/2010 38.52 64176 293549
144970 297083 2/18/2010 38.7 81389 296262
207523 296443 2/17/2010 38.75 81392 294549
307881 302064 2/16/2010 38.95 82951 289899
384587 307011 2/12/2010 37.84 86391 289016
323557 320596 2/11/2010 38.14 115354 288634
151440 321429 2/10/2010 38.27 130013 291311
219826 317340 2/9/2010 38.38 145157 289936
145669 304011 2/8/2010 37.95 122628 283791
107071 278248 2/5/2010 37 99470 281855
160028 269935 2/4/2010 37.21 118750 271949
348296 269022 2/3/2010 36.9 90267 260913
227876 290019 2/2/2010 37.47 79691 254212
306631 290995 2/1/2010 36.19 66600 249641
258051 287078 1/29/2010 36.15 65243 245355
197480 269894 1/28/2010 36.15 71729 240702
156816 257902 1/27/2010 36.32 55452 235027
178322 254098 1/26/2010 36.77 55074 231137
128210 248956 1/25/2010 36.5 48470 226607
127454 257033 1/22/2010 36.71 38573 224211
144095 260307 1/21/2010 37 59358 222455
183382 266545 1/20/2010 36.57 72314 217729
255900 275360 1/19/2010 37.15 51207 215426
229961 276912 1/15/2010 37.53 65424 215584
286397 288086 1/14/2010 37.8 53193 215695
198739 290764 1/13/2010 38.63 72978 216365
240170 286111 1/12/2010 38.26 73737 212395
199058 272592 1/11/2010 39.19 54372 207591
245259 265805 1/8/2010 39.53 61832 206275
191353 257525 1/7/2010 39.99 65268 204797
205332 255241 1/6/2010 40.67 70743 206666
236142 262369 1/5/2010 40.71 51829 206810
198426 252860 1/4/2010 40.9 97568 211518
192811 248970 12/31/2009 40.35 89551 210781
188086 269025 12/30/2009 39.49 89667 210022
168522 262009 12/29/2009 39.43 53068 210048
152653 257580 12/28/2009 39.63 46570 212745
188880 257433 12/24/2009 38.46 23247 208994
151367 265240 12/23/2009 38.08 56458 213098
177869 261139 12/22/2009 38.05 62854 218115
198668 270164 12/21/2009 38.28 50374 222098
190286 280282 12/18/2009 38.33 72176 225316
188337 274090 12/17/2009 38.64 102303 225397
191571 282907 12/16/2009 40.33 60015 235351
199768 293854 12/15/2009 39.64 67534 229617
160694 262072 12/14/2009 39.4 60057 234231
269517 240817 12/11/2009 39.22 53739 235113
219456 232618 12/10/2009 39.09 73857 236059
222196 238249 12/9/2009 38.9 94364 234392
234138 246855 12/8/2009 40.11 97476 235580
167426 254711 12/7/2009 40.31 92291 245270
143574 246564 12/4/2009 39.76 63615 253157
140968 244210 12/3/2009 39.75 74794 252073
149826 249985 12/2/2009 39.75 88336 253834
166254 243756 12/1/2009 40.58 82187 258446
262340 238374 11/30/2009 40.19 114237 256432
267092 212884 11/27/2009 40.1 75483 254492
161173 193177 11/25/2009 40.57 92416 253238
176295 195189 11/24/2009 39.7 97135 255814
134278 189517 11/23/2009 39.4 78379 260170
98992 191513 11/20/2009 39.71 86302 257793
109669 200182 11/19/2009 39.45 75882 262099
139799 196068 11/18/2009 39.75 99776 259438
196373 191521 11/17/2009 39.81 73472 258904
121512 181568 11/16/2009 39.77 78625 252001
161206 181950 11/13/2009 38.61 70418 247146
163615 190038 11/12/2009 38.37 81352 242291
139755 185224 11/11/2009 38.37 65745 240451
 94804 176022 11/10/2009 37.56 80473 240003
80102 173890 11/9/2009 37.77 64473 240648
126181 165850 11/6/2009 36.77 45974 235738
174761 168424 11/5/2009 37.18 52132 236403
71721 174217 11/4/2009 37.55 53405 236381
143318 176236 11/3/2009 37.53 70042 237302
209855 189261 11/2/2009 36.79 71417 236786
182404 199270 10/30/2009 36.4 67016 235314
198203 184803 10/29/2009 37.52 63733 237459
129747 180956 10/28/2009 36.86 60265 240833
157221 172891 10/27/2009 37.48 53645 244918
143414 175836 10/26/2009 37.63 42695 242978
140490 172710 10/23/2009 37.94 62514 241085
111750 171420 10/22/2009 38.3 60005 242033
109483 169860 10/21/2009 38.56 72112 246100
159928 167400 10/20/2009 37.47 61703 241416
193204 158825 10/19/2009 37.59 50028 239239
198639 147402 10/16/2009 36.94 48502 237627
144688 140809 10/15/2009 36.78 80459 237213
112301 140719 10/14/2009 35.95 55461 234589
86089 136691 10/13/2009 35.86 90614 232621
165845 135776 10/12/2009 36.3 68163 226238
117448 137555 10/9/2009 34.91 84114 219865
119805 131075 10/8/2009 34.28 73433 209986
133695 129169 10/7/2009 33.73 47417 207826
153593 126760 10/6/2009 33.94 55274 205435
151020 138679 10/5/2009 33.53 34697 206477
152039 135129 10/2/2009 33.73 53270 207926
110075 149732 10/1/2009 34.25 57214 209421
108968 153943 9/30/2009 33.97 75018 209594
218180 161360 9/29/2009 33.47 77456 213195
185076 178275 9/28/2009 33.24 64335 211127
213020 166036 9/25/2009 34.04 59581 211376
155962 141610 9/24/2009 34.09 56331 214232
145209 138028 9/23/2009 34.16 49314 215190
147407 134302 9/22/2009 34.51 48041 213867
121576 129783 9/21/2009 33.77 57350 213745
169959 131708 9/18/2009 34.68 44457 216158
87815 142949 9/17/2009 34.55 48812 219076
176243 145656 9/16/2009 34.38 48653 219078
138843 144025 9/15/2009 34.43 78153 220408
142549 140578 9/14/2009 33.15 44201 216053
122367 152625 9/11/2009 33.36 57468 218278
109965 153643 9/10/2009 33.7 48989 215053
94002 161596 9/9/2009 33.73 53480 213924
125092 168662 9/8/2009 34.23 62816 217836
140930 164324 9/4/2009 33.65 54104 223160
163612 158446 9/3/2009 34.08 63131 222463
243888 156565 9/2/2009 34.12 51788 226297
206441 167467 9/1/2009 34.53 74510 229002
159753 181855 8/31/2009 34.99 81587 229215
111134 182512 8/28/2009 36.07 76207 234959
84112 169755 8/27/2009 36.21 55970 236236
83215 163202 8/26/2009 36.46 60947 235845
117890 160879 8/25/2009 36.54 82332 234492
124473 151016 8/24/2009 37.11 52930 236113
106297 142917 8/21/2009 36.33 68965 229245
89283 131334 8/20/2009 35.8 53754 233250
141384 156862 8/19/2009 36.11 54045 235246
138129 158037 8/18/2009 35.94 48301 233558
169822 147996 8/17/2009 35.87 76785 235095
88685 141576 8/14/2009 37.18 51112 245220
150993 149129 8/13/2009 37.54 59832 248014
119746 162756 8/12/2009 38.47 104926 247030
123653 163889 8/11/2009 38.02 83888 242677
124153 149886 8/10/2009 36.49 47814 240607
91900 151523 8/7/2009 36.78 48879 241987
142950 155323 8/6/2009 36.83 56849 240918
136436 141222 8/5/2009 37.52 61307 245803
120949 129460 8/4/2009 37.45 79470 249318
132874 133076 8/3/2009 37.54 94523 252685
113758 129660 7/31/2009 35.06 77921 251364
99911 133057 7/30/2009 34.93 120767 252295
117596 135602 7/29/2009 33.07 78896 244447
144206 137284 7/28/2009 33.82 54294 241246
91817 143589 7/27/2009 33.6 79261 239401
98135 144067 7/24/2009 33.89 40278 241309
120486 144956 7/23/2009 34.67 51685 244974
161021 144446 7/22/2009 34.52 38430 246652
141079 134088 7/21/2009 34.77 56213 247750
124739 131089 7/20/2009 35.34 43125 248526
138397 139497 7/17/2009 34.82 64931 249587
148765 130883 7/16/2009 33.8 61377 249602
163813 135854 7/15/2009 34.12 62532 250901
115910 138320 7/14/2009 33.65 76771 250145
99357 139279 7/13/2009 33.27 81321 246348
96093 134874 7/10/2009 32.7 57889 246582
95375 139677 7/9/2009 32.58 76091 248272
160238 137823 7/8/2009 32.08 94675 244989
190941 137816 7/7/2009 32.9 113806 241909
130124 147747 7/6/2009 34.29 60463 242415
189323 156665 7/2/2009 35.18 59561 242585
138694 152887 7/1/2009 35.82 87282 240693
184953 155534 6/30/2009 35.02 127601 241726
92770 166735 6/29/2009 35.78 111495 238982
160130 169465 6/26/2009 36.08 79928 241425
154348 184087 6/25/2009 36.54 76788 253564
117288 186187 6/24/2009 36.44 86661 248756
146642 181325 6/23/2009 36.93 79219 245154
149598 195112 6/22/2009 35.93 76788 246555
198321 208760 6/19/2009 36.53 55564 251106
150189 216692 6/18/2009 36.95 79310 249977
154775 211315 6/17/2009 37.1 73977 248426
141470 211420 6/16/2009 36.96 98715 251936
85672 201611 6/15/2009 36.62 91124 251959
86072 201121 6/12/2009 37.16 145265 245791
128300 199110 6/11/2009 38.2 147097 257151
99144 194394 6/10/2009 38.61 108242 256047
54162 187584 6/9/2009 39.45 89386 247906
106495 189102 6/8/2009 39.4 91025 249097
162440 193506 6/5/2009 39.73 76303 245484
128607 192504 6/4/2009 40.34 76415 242971
160516 191641 6/3/2009 39.25 74163 237285
121202 192715 6/2/2009 40.5 61893 237152
213392 191481 6/1/2009 40.45 86495 233470
154201 184231 5/29/2009 39.05 70470 230614
167747 175510 5/28/2009 37.81 62228 230613
206565 175235 5/27/2009 37.81 65757 231442
157681 166806 5/26/2009 37.75 53536 230115
127566 162696 5/22/2009 38.1 56329 227891
133834 160011 5/21/2009 37.98 44664 225608
156628 153548 5/20/2009 38.37 53289 224471
156232 151439 5/19/2009 38.17 63006 221460
145367 150926 5/18/2009 38.16 48294 221626
152473 133812 5/15/2009 37.9 48638 221174
108043 132520 5/14/2009 38.6 70672 218089
157890 142669 5/13/2009 38.9 54350 214910
138773 155391 5/12/2009 39.39 48918 210701
141074 159195 5/11/2009 39.28 39897 208266
119691 159850 5/8/2009 39.3 49746 208995
199789 162548 5/7/2009 38.47 62565 207261
157507 155329 5/6/2009 38.65 88286 206150
191255 152478 5/5/2009 37.69 67894 203295
144681 138516 5/4/2009 37.94 80595 201269
136564 140095 5/1/2009 37.43 62025 200180
275124 136281 4/30/2009 36.22 83209 200649
172194 139843 4/29/2009 35.43 90515 205453
116334 144490 4/28/2009 34.9 73857 202626
145306 145682 4/27/2009 35.54 79679 205258
133479 151344 4/24/2009 36.34 53534 206035
102769 159380 4/23/2009 36.2 61848 210233
130169 153871 4/22/2009 36.09 56220 208872
109150 138773 4/21/2009 36.13 78065 208896
145645 138434 4/20/2009 35.45 62839 211945
162982 141847 4/17/2009 36.77 83521 213633
129279 148892 4/16/2009 36.75 78709 210857
138185 149683 4/15/2009 36.95 72678 212862
108625 130809 4/14/2009 36.95 82717 211614
108798 129058 4/13/2009 36.06 54256 210618
124188 135667 4/9/2009 35.42 68213 207662
120789 128704 4/8/2009 34.99 42968 205127
97107 133311 4/7/2009 34.84 53810 206198
166696 136289 4/6/2009 34.99 53437 203364
117186 138178 4/3/2009 35.32 62846 206792
153456 145628 4/2/2009 35.1 80725 212517
103346 139986 4/1/2009 33.5 41036 210062
115842 142816 3/31/2009 33.62 61553 207505
82373 141798 3/30/2009 32.04 50210 198757
144329 144949 3/27/2009 32.42 46670 197676
153381 145169 3/26/2009 33.6 46763 201080
100032 145356 3/25/2009 33.37 61247 204937
106212 145439 3/24/2009 33.27 39257 206148
175773 150997 3/23/2009 33.1 40182 205892
122831 155685 3/20/2009 32.25 39357 205854
214280 162759 3/19/2009 31.89 58355 205913
209739 177331 3/18/2009 30.92 32897 207944
206903 169737 3/17/2009 31.31 32622 205845
163806 171834 3/16/2009 30.86 160148 208569
137417 167179 3/13/2009 29.8 33445 208112
180765 161215 3/12/2009 30.11 52543 207930
141372 147645 3/11/2009 29.64 68335 204204
92585 135891 3/10/2009 30.72 48988 205036
88304 132715 3/9/2009 30.51 35204 210250
117006 134853 3/6/2009 30.76 42245 210268
143181 141927 3/5/2009 30.44 51924 208528
121384 145246 3/4/2009 30.74 48959 210829
131260 153395 3/3/2009 30.19 63687 207803
110150 149354 3/2/2009 30.1 75285 209795
167098 146702 2/27/2009 30.85 87618 211794
165668 153008 2/26/2009 31.64 93578 215674
145100 143776 2/25/2009 31.9 102760 215609
115766 135005 2/24/2009 30.51 82428 207426
198776 139760 2/23/2009 30.31 102397 208756
158902 138402 2/20/2009 30.22 76468 211102
135805 142022 2/19/2009 30.42 61412 215397
133472 135284 2/18/2009 30.42 92452 213921
134448 124372 2/17/2009 31.15 94143 211663
214594 127821 2/13/2009 33 60551 206336
132840 121658 2/12/2009 32.83 63754 205178
120247 129448 2/11/2009 33.18 70417 205914
120863 137640 2/10/2009 33.64 78078 206870
129579 138177 2/9/2009 34.23 91411 210407
141911 133317 2/6/2009 33.4 76771 218018
80953 123254 2/5/2009 33.05 96944 213399
99178 124490 2/4/2009 32.35 88772 216292
159989 125618 2/3/2009 31.53 45433 214173
126085 128460 2/2/2009 31.76 53166 213080
110526 131728 1/30/2009 32.73 37878 208505
96809 135722 1/29/2009 32.37 44689 208646
79843 142497 1/28/2009 32.91 47864 209115
 77495 143179 1/27/2009 32.77 46815 207159
93237 147910 1/26/2009 33.77 40611 205649
106397 152532 1/23/2009 33.6 78680 206514
155139 148683 1/22/2009 33.53 49838 209648
217160 157538 1/21/2009 33.95 41631 208789
123384 153742 1/20/2009 33.81 71861 208765
76880 161431 1/16/2009 34.59 43699 207057
103843 157399 1/15/2009 34.4 59952 208494
104806 164169 1/14/2009 34 44369 205042
103149 161506 1/13/2009 34.6 48273 201176
122342 148851 1/12/2009 34.18 58404 199829
92710 139220 1/9/2009 36.5 70227 196154
98124 142341 1/8/2009 35.52 81971 198426
68537 143136 1/7/2009 35.92 95250 197569
139568 150635 1/6/2009 37.05 135515 198489
122938 155595 1/5/2009 34.9 62121 200082
155069 160485 1/2/2009 33.58 52245 204016
198460 159630 12/31/2008 33.29 55134 208108
107354 170882 12/30/2008 32.11 84492 212379
93233 171679 12/29/2008 32.21 74715 211085
127323 169944 12/26/2008 32.82 37376 210116
146394 170995 12/24/2008 31.31 37753 210213
104289 168783 12/23/2008 31.21 61672 212864
101412 166101 12/22/2008 30.94 61914 214287
117145 164736 12/19/2008 30.6 71762 222048
150494 161965 12/18/2008 30.7 68843 223267
168878 157702 12/17/2008 31 70008 225756
117479 159378 12/16/2008 31.35 50238 224315
68954 159899 12/15/2008 30.55 57719 221799
98946 164982 12/12/2008 31.1 65156 219260
168249 166410 12/11/2008 31.46 64744 218413
131840 169639 12/10/2008 30.59 80595 217258
91837 171934 12/9/2008 29.54 68958 218931
113255 166693 12/8/2008 29.48 83221 221829
208784 162000 12/5/2008 28.25 92008 224412
105883 159671 12/4/2008 29.22 76459 230396
156223 163846 12/3/2008 30.28 64968 233898
220582 169342 12/2/2008 30.42 62232 234224
201174 156408 12/1/2008 31.11 65946 238441
182761 154632 11/28/2008 32.58 39312 241056
112351 151702 11/26/2008 32.5 72238 242216
98128 152394 11/25/2008 32.24 98302 242072
88596 152545 11/24/2008 32.74 83064 238375
104583 150552 11/21/2008 30.7 64285 237821
69561 151801 11/20/2008 30.63 78121 257656
73192 145120 11/19/2008 31.97 48753 256700
107789 139459 11/18/2008 32.28 60099 255104
132352 135894 11/17/2008 32.32 53784 258147
125277 137780 11/14/2008 32.6 64157 260984
119241 136447 11/13/2008 32.81 67545 257447
 83128 122299 11/12/2008 32.58 62320 257645
86924 122687 11/11/2008 33.73 79681 257077
81214 123139 11/10/2008 35.38 62530 255250
70481 120443 11/7/2008 33.9 47044 255710
83833 123817 11/6/2008 34.17 80442 252474
116987 125746 11/5/2008 34.02 66817 254684
165636 128468 11/4/2008 35.97 64941 253964
130097 131712 11/3/2008 34.74 58935 253716
72854 132266 10/31/2008 33.6 49099 253519
99792 136245 10/30/2008 34.48 68423 257054
90992 133342 10/29/2008 34.33 42647 255104
63429 138353 10/28/2008 31.88 56815 255092
57903 137130 10/27/2008 31.72 47486 259474
87027 132895 10/24/2008 31.47 44562
82673 132781 10/23/2008 32.82 57576 260274
81586 134085 10/22/2008 33.3 69424 261157
101510 136751 10/21/2008 35.8 62762 262096
70646 137853 10/20/2008 37.61 41769 261843
102457 130594 10/17/2008 35.5 52946 262714
197542 137923 10/16/2008 35.45 74899 257736
93604 140846 10/15/2008 35.53 60566 257753
112847 143974 10/14/2008 38.4 83030 262772
81022 145387 10/13/2008 38.9 65049 265646
94383 144311 10/10/2008 36.5 26959 258052
70394 144889 10/9/2008 39.44 72416 256255
88384 139623 10/8/2008 39.4 73934 255254
75692 133364 10/7/2008 39.41 66302 253813
102886 127707 10/6/2008 39.3 65305 252663
127594 129926 10/3/2008 42 63841 248123
86117 135018 10/2/2008 42.71 79287 249474
87911 137712 10/1/2008 44.2 71750 250049
107222 136281 9/30/2008 44 99879 247229
144956 138923 9/29/2008 44.7 72908 251516
88063 139533 9/26/2008 47.4 57584 247248
75810 133254 9/25/2008 47.77 63971 252367
73525 133753 9/24/2008 47.7 50994 252742
130607 132209 9/23/2008 47.74 64672 252446
108747 137386 9/22/2008 49.55 69145 253865
80744 134910 9/19/2008 46.92 65701 255555
97482 132205 9/18/2008 44.44 95359 255273
105734 134755 9/17/2008 43.97 65040 257970
160440 132963 9/16/2008 43.6 69610 262149
110122 140979 9/15/2008 46.08 67579 261792
145723 146237 9/12/2008 47.15 55802 259874
81160 140323 9/11/2008 47 54283 261193
104262 136822 9/10/2008 47.69 51558 262001
79952 127856 9/9/2008 48.18 64139 263294
94480 127660 9/8/2008 48.53 73108 261702
90790 135779 9/5/2008 48.18 92322 262373
119110 143625 9/4/2008 49.53 80975 260930
163466 142284 9/3/2008 50.48 64603 253734
101867 157753 9/2/2008 52.03 62424 253371
87842 158218 8/29/2008 53.4 57711 252080
86251 155313 8/28/2008 53.34 75558 249432
92920 157198 8/27/2008 54.22 67593 255468
86240 149842 8/26/2008 53.92 55862 259417
132552 149923 8/25/2008 54.52 58532 259539
94532 136018 8/22/2008 54.15 55532 256123
135936 137683 8/21/2008 55.56 50513 256061
114930 137888 8/20/2008 53.07 50749 256977
118459 143795 8/19/2008 52.38 70687 255517
85743 132534 8/18/2008 52.52 39252 262739
100914 130988 8/15/2008 50.04 57307 262529
113964 129541 8/14/2008 51.25 69138 260392
78233 135244 8/13/2008 52.29 57762 260962
97684 134467 8/12/2008 49.83 80221 256416
108386 128571 8/11/2008 50.41 63659 255581
90406 132060 8/8/2008 50.39 78406 250721
70459 143635 8/7/2008 52.09 70133 248663
102280 147435 8/6/2008 51.48 100988 245618
110293 150654 8/5/2008 52.98 80869 246054
132451 146240 8/4/2008 54.1 67534 245425
89185 155989 8/1/2008 56.61 78914 247800
130985 163691 7/31/2008 58.26 77496 246175
106223 169124 7/30/2008 58.26 102168 246812
99093 162011 7/29/2008 57.83 94178 251655
91679 165158 7/28/2008 59.3 73732 254907
88630 162425 7/25/2008 59.17 67651 251537
76610 155477 7/24/2008 58.93 65991 253593
103124 148509 7/23/2008 58.55 88457 256623
157732 152864 7/22/2008 60.13 85321 260311
100394 143631 7/21/2008 59.91 102713 258780
133168 142462 7/18/2008 62.09 78972 262026
100608 149540 7/17/2008 63.42 82500 263480
7/16/2008 64.09 76529 261978
7/15/2008 63.03 85661 262028
7/14/2008 63.63 50023 260432
7/11/2008 64.48 63816 262135
7/10/2008 64.45 57346 260436
7/9/2008 63.78 58750 260323
7/8/2008 63.38 78831 260210
7/7/2008 64.89 48796 264008
7/3/2008 67.33 59923 264009
7/2/2008 67.77 53987 261916
7/1/2008 66.71 71333 261352
6/30/2008 66.04 69269 258997
6/27/2008 65.57 61158 259424
6/26/2008 65.66 85634 256815
6/25/2008 64.21 101324 256836
6/24/2008 63.1 59385 260815
6/23/2008 63.27 72524 260849
6/20/2008 63.88 62966 255767
6/19/2008 64.12 72997 263960
6/18/2008 65.46 63596 268789
6/17/2008 65.8 63371 268341
6/16/2008 65.65 88229 266648
6/13/2008 66.19 73140 264338
6/12/2008 66.2 99081 263144
6/11/2008 65 85380 264214
6/10/2008 62.65 112848 261879
6/9/2008 64.3 78553 255829
6/6/2008 64.34 82677 255277
6/5/2008 62.65 83499 252622
6/4/2008 60.47 58644 250122
6/3/2008 61.04 48060 250838
6/2/2008 61.7 45294 252158
5/30/2008 61.31 50393 252276
5/29/2008 60.3 73681 250968
5/28/2008 62.65 40590 248190
5/27/2008 62.2 50661 245668
5/23/2008 63.56 71029 248005
5/22/2008 61.83 61727 248335
5/21/2008 63.25 62642 251060
5/20/2008 61.03 40764 247427
5/19/2008 60.2 47350 248570
5/16/2008 61.85 52668 251141
5/15/2008 60.03 65177 252191
5/14/2008 60.91 48720 260699
5/13/2008 61.65 51216 260445
5/12/2008 60.79 43523 261551
5/9/2008 61.53 54616 260723
5/8/2008 59.08 46530 259414
5/7/2008 58.64 51008 259168
5/6/2008 57.32 54669 255685
5/5/2008 56.77 41741 254052
5/2/2008 56.67 44374 257553
5/1/2008 55.76 53749 260682
4/30/2008 57.67 62327 263931
4/29/2008 57.09 64201 269249
4/28/2008 57.75 80288
4/25/2008 58.97 62123 269744
4/24/2008 60.17 51794 278015
4/23/2008 61.23 53038 276811
4/22/2008 60.97 73204 273495
4/21/2008 58.99 55959 272429
4/18/2008 60.98 51733 270643
4/17/2008 60.83 49080 270551
4/16/2008 61.53 79851 270936
4/15/2008 62.52 73177 271320
4/14/2008 61.5 77257 268511
4/11/2008 59.94 75919 276402
4/10/2008 60.17 96867 276603
4/9/2008 58.07 76807 276260
4/8/2008 55.84 57546 277154
4/7/2008 55.97 67928 280761
4/4/2008 56.61 58241 282167
4/3/2008 55.37 44843 280477
4/2/2008 55.05 98552 284143
4/1/2008 52.15 140374 291212
3/31/2008 51.48 71197 283980
3/28/2008 54.98 63428 283398
3/27/2008 57.48 47035 282148
3/26/2008 57.75 90384 282948
3/25/2008 57.77 49369 282519
3/24/2008 55.77 60015 284480
3/20/2008 54.4 63915 284551
3/19/2008 56.4 41346 282422
3/18/2008 58.4 91539 284222
3/17/2008 58.56 29106 284829
3/14/2008 60 76021 284191
3/13/2008 62.1 44104 285717
3/12/2008 61.65 59253 286646
3/11/2008 62.6 74496 294546
3/10/2008 61.2 80129 295456
3/7/2008 60.25 40671 295373
3/6/2008 63.7 59211 291233
3/5/2008 66.55 93913 293426
3/4/2008 67.2 88616 297721
3/3/2008 70.4 67275 300119
2/29/2008 68.15 88152 301932
2/28/2008 66.45 81046 306772
2/27/2008 64.47 72625 303690
2/26/2008 64.27 83716 300477
2/25/2008 63.6 81635 301232
2/22/2008 62.3 85868 301109
2/21/2008 61.31 96204 296190
2/20/2008 60.68 85756 290703
2/19/2008 60.21 103423 293836
2/15/2008 58.57 74765 290774
2/14/2008 58.16 78045 290667
2/13/2008 56.26 75203 288454
2/12/2008 55.66 57703 284466
2/11/2008 55.3 57175 285104
2/8/2008 55.42 80530 288032
2/7/2008 55.12 69443 287738
2/6/2008 55.16 92273 289279
2/5/2008 55.4 62575 286645
2/4/2008 55.76 66036 285971
2/1/2008 54.12 49200 285244
1/31/2008 53.72 51631 283859
 1/30/2008 53.46 46427 281399
1/29/2008 53.42 50986 281477
1/28/2008 52.55 49802 285496
1/25/2008 52.01 71220 289007
1/24/2008 51.68 74413 295722
1/23/2008 49.68 85902 294162
1/22/2008 51.68 74899 296049
1/18/2008 53.14 57145 289982
1/17/2008 52.91 68689 284847
1/16/2008 52.73 68103 287028
1/15/2008 53.31 56525 288668
1/14/2008 53.15 67643 290534
1/11/2008 52.1 58544 294839
1/10/2008 50.85 58908 295808
1/9/2008 50.7 64527 294879
1/8/2008 50.51 73623 293865
1/7/2008 50.2 47211 288546
1/4/2008 50.55 49179 288721
1/3/2008 50.5 51775 291136
1/2/2008 49.96 67511 291886
12/31/2007 48.85 58074 291089
12/28/2007 48.83 77040 292834
12/27/2007 48.74 61868 294024
12/26/2007 49.06 56066 297063
12/24/2007 47.46 25848 295981
12/21/2007 47.15 59939 294007
12/20/2007 46.63 82062 293364
12/19/2007 46.83 55037 295836
12/18/2007 46.21 78302 298700
12/17/2007 46.17 68546 304690
12/14/2007 45.85 65872 304995
12/13/2007 46 99163 299135
12/12/2007 46.25 79801 298669
12/11/2007 45.58 70216 295103
12/10/2007 45.35 68730 298709
12/7/2007 45.3 58189 301716
12/6/2007 45.25 69054 303013
12/5/2007 45.25 71126 305999
12/4/2007 45.5 68475 307847
12/3/2007 45.42 64456 305427
11/30/2007 45.64 77879 308026
11/29/2007 46.2 78793 315503
11/28/2007 46.13 64385 316592
11/27/2007 46.3 49790
11/26/2007 46.69 84966 319411
11/23/2007 46.67 48437 320028
11/21/2007 45.95 51965 315306
11/20/2007 45.72 75433 308518
11/19/2007 44.8 69459 314352
11/16/2007 44.82 90298 311265
11/15/2007 44.66 68591 307132
11/14/2007 45.05 54229 300525
11/13/2007 44.23 61767 295639
11/12/2007 44.46 54732 297180
11/9/2007 45.08 53894 302308
11/8/2007 44.15 53406 299606
11/7/2007 43.64 62532 295746
11/6/2007 43.62 61646 298346
11/5/2007 42.56 28055 297884
11/2/2007 42.64 32730 298075
11/1/2007 42.07 65924 294836
10/31/2007 42.31 65480 291463
10/30/2007 41.68 51933 290456
10/29/2007 42.2 46607 293252
10/26/2007 41.38 48001 291533
10/25/2007 40.92 36819 286319
10/24/2007 40.48 29316 282680
10/23/2007 40.42 43497 282209
10/22/2007 40.22 38091 281658
10/19/2007 40.56 51643 279425
10/18/2007 40.99 45921 279943
10/17/2007 40.15 58810 276355
10/16/2007 40.23 47085 271047
10/15/2007 40.06 38148 271063
10/12/2007 39.38 49369 272106
10/11/2007 39.4 67458 272662
10/10/2007 38.9 60476 269716
10/9/2007 38.45 59481 269046
10/8/2007 37.98 60629 265623
10/5/2007 38.5 57554 267488
10/4/2007 38.55 58665 266741
10/3/2007 38.11 60702 264935
10/2/2007 38.03 80591 266956
10/1/2007 39.05 57359 275716
9/28/2007 39.49 59127 278132
9/27/2007 39.68 68837 281025
9/26/2007 38.97 51786 281025
9/25/2007 38.64 65704 280634
9/24/2007 39.31 36622 284365
9/21/2007 38.99 39205 283198
9/20/2007 39.44 41037 285367
9/19/2007 39.28 39244 281407
9/18/2007 39.48 48813 278609
9/17/2007 39.72 43982 277071
9/13/2007 39.08 40382 278681
9/12/2007 38.87 75984 277078
9/11/2007 37.88 38805 272342
9/10/2007 37.68 42347 273174
9/7/2007 37.28 44760 271292
9/6/2007 37.08 44790 269948
 9/5/2007 37.31 58630 268905
9/4/2007 37.19 59336 266671
8/31/2007 36.54 49266 262507
8/30/2007 36.33 62548 261440
8/29/2007 36.26 47598 269160
8/28/2007 36.05 42683 268396
8/27/2007 36.18 43507 271650
8/24/2007 35.92 44582 277205
8/23/2007 35.29 44048 287219
8/22/2007 35.2 41625 286848
8/21/2007 34.92 36462 286256
8/20/2007 34.99 43317 287657
8/17/2007 35.39 57661 288810
8/16/2007 34.5 93996 291526
8/15/2007 35.84 38167 294536
8/14/2007 35.95 44334 293171
8/13/2007 36.5 23598 291842
8/10/2007 36.28 48852 291537
8/9/2007 36.88 33663 294164
8/8/2007 37.22 46224 292005
8/7/2007 36.72 46048 290187
8/6/2007 36.54 57176 291157
8/3/2007 37.35 39841 295258
8/2/2007 37.43 46678 294037
8/1/2007 37.29 60160 294351
7/31/2007 37.76 70740 297131
7/30/2007 37.4 76410 293950
7/27/2007 36.76 48212 289994
7/26/2007 36.59 54661 291524
7/25/2007 36.62 35098 295827
7/24/2007 36.79 56620 297070
7/23/2007 36.67 65736 300577
7/20/2007 37.49 44162 299669
7/19/2007 37.63 39597 301925
7/18/2007 37.5 60024 301965
7/17/2007 36.92 76297 300123
7/16/2007 37.23 47651 295370
7/13/2007 37.72 19260 295758
7/12/2007 37.75 48518 296117
7/11/2007 37.55 48459 291474
7/10/2007 37.68 50812 288733
7/9/2007 37.32 35950 286834
7/6/2007 37.13 39744 284368
7/5/2007 36.68 48962 286702
7/3/2007 36.36 51848 287954
7/2/2007 36.73 75809 291485
6/29/2007 36.63 102053 293689
6/28/2007 35.57 86974 293544
6/27/2007 34.96 78019 290741
6/26/2007 34.98 74208 292601
6/25/2007 35.08 77597 293378
6/22/2007 34.73 91066 294402
6/21/2007 35.04 80034 304097
6/20/2007 35.31 102904 296758
6/19/2007 35.32 87231 306278
6/18/2007 36.09 45731 306462
6/15/2007 35.88 24891 306607
6/14/2007 35.16 54089 307193
6/13/2007 34.87 75096 310112
6/12/2007 35.27 60155 311164
6/11/2007 35.42 65562 314528
6/8/2007 35.37 78133 321257
6/7/2007 36.36 52847 332117
6/6/2007 35.9 53105 332771
6/5/2007 36.27 64178 332074
6/4/2007 35.75 34218 327349
6/1/2007 35.81 54635 324175
5/31/2007 35.71 45685 316781
5/30/2007 35.56 54555 312804
5/29/2007 35.18 35126 311222
5/25/2007 35.84 36891 309274
5/24/2007 35.58 58275 310387
5/23/2007 34.89 35822 303053
5/22/2007 34.83 40893 301725
5/21/2007 35.26 24281 297776
5/18/2007 35.15 30985 298454
5/17/2007 34.99 31377 300396
5/16/2007 34.73 36551 300366
5/15/2007 34.6 33354 298667
5/14/2007 34.44 39872 297606
5/11/2007 34.1 39529 297083
5/10/2007 33.3 23898 294942
5/9/2007 32.84 28853 294617
5/8/2007 32.62 23621 293132
5/7/2007 32.51 29069 293658
5/4/2007 32.72 35611 296443
5/3/2007 33.17 42833 300537
5/2/2007 33.07 37388 302929
5/1/2007 33.39 40809 302670
4/30/2007 33.35 50882 304326
4/27/2007 32.93 66898 302064
4/26/2007 32.19 44166 303841
4/25/2007 32.7 58497 304778
4/24/2007 31.84 77961 302457
4/23/2007 32.13 60359 304460
4/20/2007 32.35 79624 307011
4/19/2007 31.56 64922 299411
4/18/2007 31.07 99925 300753
4/17/2007 31.87 80777 314703
4/16/2007 32.78 59339 321532
4/13/2007 32.97 73363 320596
4/12/2007 32.65 85035 321782
4/11/2007 32.78 57483 324921
4/10/2007 32.46 57472 323613
4/9/2007 32.08 50204 321520
4/5/2007 32.42 29918 321217
4/4/2007 32.57 36278 316378
4/3/2007 32.37 40959 316037
4/2/2007 32.76 43886 317686
3/30/2007 32.48 73502 317340
3/29/2007 32.97 40624 318010
3/28/2007 32.41 40294 316834
3/27/2007 31.81 26374 310424
3/26/2007 31.67 39032 309863
3/23/2007 31.96 45454 304011
3/22/2007 31.28 26359 293951
3/21/2007 31.1 31193 290232
3/20/2007 31.24 24694 284090
3/19/2007 30.99 17969 279995
3/16/2007 30.77 27683 278248
3/15/2007 30.56 13805 273349
3/14/2007 29.85 21536 272139
3/13/2007 30.15 26866 272578
3/12/2007 30.35 17181 269483
3/9/2007 30.22 24686 269935
3/8/2007 30.18 31941 271557
3/7/2007 29.85 31398 267617
3/6/2007 29.45 33768 269134
3/5/2007 29.59 38235 268879
3/2/2007 29.69 42071 269022
3/1/2007 29.53 90332 272895
2/28/2007 30.25 67586 285130
2/27/2007 30.14 81973 284450
2/26/2007 30.71 66334 288352
2/23/2007 30.39 46165 290019
2/22/2007 30.32 61896 289850
2/21/2007 30.12 61918 289615
2/20/2007 29.69 57897 286113
2/16/2007 29.91 65703 290995
2/15/2007 29.76 67709 288905
2/14/2007 29.68 62031 286139
2/13/2007 30.01 51817 287211
2/12/2007 29.89 59371 285136
2/9/2007 30.34 66863 287078
2/8/2007 30.43 53373 285587
2/7/2007 30.43 53433 284140
2/6/2007 30.37 45283 275248
2/5/2007 30.62 39099 276298
2/2/2007 30.37 47227 269894
2/1/2007 29.58 36253 261293
 1/31/2007 29.34 48516 261714
1/30/2007 29.46 40094 259684
1/29/2007 28.82 25390 258088
1/26/2007 29 24300 257902
1/25/2007 28.92 32156 259895
1/24/2007 29.23 38503 260680
1/23/2007 29.93 39804 260832
1/22/2007 29.31 22053 253961
1/19/2007 29.3 37227 254098
1/18/2007 28.82 42105 252124
1/17/2007 28.97 50184 254255
1/16/2007 28.79 48806 252356
1/12/2007 29.15 5151
1/11/2007 28.12 29637 248956
1/10/2007 27.7 29413 251418
1/9/2007 27.85 41634 255509
1/8/2007 28.12 22375 257385
1/5/2007 28.4 31339 257033
1/4/2007 28.3 47090 262990
1/3/2007 28.65 47988 260476
1/2/2007 29.26 1037 259395
12/29/2006 29.26 26992 260307
12/28/2006 29.18 42131 258853
12/27/2006 28.86 42335 261604
12/26/2006 28.86 32637 264232
12/22/2006 28.42 5835
12/21/2006 28.1 32984 266545
12/20/2006 28 42796 270455
12/19/2006 28 51990 273316
12/18/2006 27.71 49777 271855
12/15/2006 28.15 51155 275360
12/14/2006 28.26 32494 275100
12/13/2006 28.34 56595 277657
12/12/2006 28.37 56222 278037
12/11/2006 28.73 59434 278377
12/8/2006 28.28 59755 276912
12/7/2006 28.34 46889 276245
12/6/2006 28.36 41009 278575
12/5/2006 28.92 36435 283596
12/4/2006 28.9 45873 285738
12/1/2006 29.23 44584 288086
11/30/2006 29.18 87147 286888
11/29/2006 28.98 58438 292566
11/28/2006 28.76 49574 292464
11/27/2006 29.11 46654 291210
11/24/2006 28.89 32939 290764
11/22/2006 28.87 54731 287594
11/21/2006 28.88 38101 286621
11/20/2006 28.72 58201 287904
11/17/2006 28.28 46793 286111
11/16/2006 28.33 42224 283076
11/15/2006 28.39 58498 283774
11/14/2006 28.66 53099 280371
11/13/2006 27.99 39556 273590
11/10/2006 27.69 48715 272592
11/9/2006 27.71 52246 269994
11/8/2006 27.72 38547 267588
11/7/2006 27.67 34648 267084
11/6/2006 27.54 24902 264585
11/3/2006 27.68 33811 265805
11/2/2006 27.5 52214 264523
11/1/2006 27.47 52245 265779
10/31/2006 26.83 62242 261414
10/30/2006 27.27 44747 258865
10/27/2006 27.5 40071 257525
10/26/2006 27.04 41171 256403
10/25/2006 26.58 45220 251692
10/24/2006 26.64 34352 253296
10/23/2006 26.56 30539 255050
10/20/2006 26.17 34566 255241
10/19/2006 26.54 55776 254139
10/18/2006 25.94 45931 258062
10/17/2006 25.68 46458 259894
10/16/2006 24.93 22601 263897
10/13/2006 24.93 38084 262369
10/12/2006 24.62 52734 261229
10/11/2006 24.15 41004 257128
10/10/2006 24.26 48582 253896
10/9/2006 24.7 55738 255141
10/6/2006 24 46451 252860
10/5/2006 23.82 42644 250249
10/4/2006 23.52 48544 252426
10/3/2006 23.28 37655 254367
10/2/2006 23.58 23132 250214
9/29/2006 23.77 41972 248970
9/28/2006 23.93 43620 249334
9/27/2006 23.69 31023 249747
9/26/2006 23.76 28119 258533
9/25/2006 23.82 48077 265746
9/22/2006 23.87 44962 269025
9/21/2006 24.3 36244 269098
9/20/2006 24.16 37280 265453
9/19/2006 24.23 37484 264723
9/18/2006 24.54 32116 261833
9/15/2006 24.69 27750 262009
9/14/2006 24.54 35860 262947
9/13/2006 24.47 39008 262735
9/12/2006 24.21 35331 259174
9/11/2006 24.35 30573 254734
9/8/2006 24.5 40544 257580
 9/7/2006 24.26 42196 258768
9/6/2006 24.28 38490 258172
9/5/2006 24.54 31423 254653
9/1/2006 24.78 27050
8/31/2006 25.21 45930 257433
8/30/2006 24.94 42369 259915
8/29/2006 24.43 38863 262623
8/28/2006 24.54 34668 266348
8/25/2006 24.95 32285 265240
8/24/2006 24.98 40022 263985
8/23/2006 25.52 20653 263398
8/22/2006 25.48 31147 262233
8/21/2006 25.17 27260 262168
8/18/2006 24.92 24441 261139
8/17/2006 24.86 43462 258961
8/16/2006 25.15 30104 262321
8/15/2006 25.38 30302 263399
8/14/2006 24.95 49560 266604
8/11/2006 25.43 63748 270164
8/10/2006 26.1 29418 275640
8/9/2006 26.35 34610 277208
8/8/2006 26.04 40308 276618
8/7/2006 26.16 30584 280766
8/4/2006 26.41 26528 280282
8/3/2006 26.55 30305 283892
8/2/2006 26.82 37688 286837
8/1/2006 26.53 32540 284663
7/31/2006 26.72 63225 281211
7/28/2006 26.39 42354 274090
7/27/2006 25.87 45309 272590
7/26/2006 26.08 42472 279943
7/25/2006 26.28 35358 283013
7/24/2006 26.3 22844 285673
7/21/2006 26.17 28073 282907
7/20/2006 26.41 37947 284172
7/19/2006 26.1 55180 281052
7/18/2006 26.35 41185 287613
7/17/2006 26.78 29186 290036
7/14/2006 27.37 26273 293854
7/13/2006 27.12 42497 289628
7/12/2006 27.05 42587 279930
7/11/2006 27.32 50375 275787
7/10/2006 27.3 38036 268592
7/7/2006 27.1 42711 262072
7/6/2006 27.12 52395 259125
7/5/2006 26.32 29776 248235
7/3/2006 26.17 33959 245564
6/30/2006 26.36 81240 240817
6/29/2006 25.64 45956 231609
6/28/2006 25.27 48445 230304
6/27/2006 25.14 47290 228624
6/26/2006 24.44 46586 228598
6/23/2006 24.62 24315 232618
6/22/2006 24.49 26020 236545
6/21/2006 24.44 59060 238045
6/20/2006 24.28 53368 237650
6/19/2006 24.2 56693 239795
6/16/2006 24.86 37170 238249
6/15/2006 24.82 37311 239365
6/14/2006 24.77 42041 243799
6/13/2006 24.97 45412 243788
6/12/2006 25.3 60262 249240
6/9/2006 24.86 45974 246855
6/8/2006 24.65 55677 250278
6/7/2006 24.95 59500 253533
6/6/2006 25.03 33097 253898
6/5/2006 25.3 39890 253923
6/2/2006 25.43 40826 254711
6/1/2006 25.15 38414 250911
5/31/2006 25.16 56518 249518
5/30/2006 25.4 31668 250333
5/26/2006 25.11 33003 246564
5/25/2006 25.09 25841 243228
5/24/2006 25.08 25257 241476
5/23/2006 25.43 32616 242773
5/22/2006 24.92 26857 241517
5/19/2006 25.03 31018 244210
5/18/2006 25.57 23864 247180
5/17/2006 25.82 28550 248533
5/16/2006 25.71 25246 249536
5/15/2006 25.49 32290 246714
5/12/2006 26 30783 249985
5/11/2006 25.97 42956 248483
5/10/2006 24.95 19920 241230
5/9/2006 24.7 25305 240978
5/8/2006 24.53 30862 239004
5/5/2006 25.15 27716 243756
5/4/2006 24.94 32384 242339
5/3/2006 25.35 30354 243814
5/2/2006 25.32 36157 241175
5/1/2006 25.47 39643 238448
4/28/2006 25.54 71306 238374
4/27/2006 25.17 52601 231686
4/26/2006 24.77 39590 222620
4/25/2006 24.78 42608 218694
4/24/2006 24.5 56235 212748
4/21/2006 24.61 55472 212884
4/20/2006 24.14 51042 207816
4/19/2006 23.89 61359 202855
4/18/2006 23.25 53777 200881
4/17/2006 22.7 45442 195984
4/13/2006 22.56 38196 193177
4/12/2006 22.64 35425 191706
4/11/2006 22.96 52478 192067
4/10/2006 22.63 34819 192915
4/7/2006 22.54 47604 195189
4/6/2006 22.67 34784 196045
4/5/2006 22.37 34788 194748
4/4/2006 22.44 32308 189691
4/3/2006 22.64 26811 188436
3/31/2006 22.79 41807 189517
3/30/2006 23.17 20073 189096
3/29/2006 22.97 18828 190213
3/28/2006 22.91 21379 189350
3/27/2006 22.66 32191 188216
3/24/2006 22.74 17308 191513
3/23/2006 23.03 18231 192235
3/22/2006 22.88 16055 190909
3/21/2006 22.83 15957 192320
3/20/2006 22.91 31441 194909
3/17/2006 23.24 20292 200182
3/16/2006 23.43 25755 200630
3/15/2006 23.55 24203 200545
3/14/2006 23.31 20655 197965
3/13/2006 23.48 18764 195455
3/10/2006 23.85 22826 196068
3/9/2006 23.75 20187 193538
3/8/2006 23.59 28611 192728
3/7/2006 23.95 29749 194403
3/6/2006 24.45 38426 195175
3/3/2006 24.56 34765 191521
3/2/2006 24.37 44703 184927
3/1/2006 23.8 35424 180197
2/28/2006 23.59 43994 179042
2/27/2006 22.99 37487 178943
2/24/2006 22.96 31223 181568
2/23/2006 22.76 28213 182932
2/22/2006 22.75 33822 180866
2/21/2006 23.05 28254 182857
2/17/2006 23.33 36148 181950
2/16/2006 22.57 28472 182127
2/15/2006 22.27 38700 184656
2/14/2006 22.04 21801 184092
2/13/2006 22.22 36085 185122
2/10/2006 22.27 36017 190038
2/9/2006 22.65 34878 186526
2/8/2006 22.15 31229 185629
2/7/2006 22.28 32841 185321
2/6/2006 22.57 28650 187413
2/3/2006 22.66 32357 185224
 2/2/2006 21.95 18548 183160
2/1/2006 21.82 32729 183159
1/31/2006 22.35 31982 181295
1/30/2006 22.2 24139 176618
1/27/2006 22.05 22696 176022
1/26/2006 21.51 19005 177192
1/25/2006 21.52 20083 175085
1/24/2006 21.52 15255 174514
1/23/2006 21.52 17765 175217
1/20/2006 21.28 22443 173890
1/19/2006 21.08 16185 169016
1/18/2006 21.16 18384 166804
1/17/2006 21.22 23090 165608
1/13/2006 21.26 17141 165850
1/12/2006 21.43 27133 165500
1/11/2006 21.88 22153 166459
1/10/2006 22.08 27457 167864
1/9/2006 22.2 32297 169495
1/6/2006 22.75 27460 168424
1/5/2006 22.95 37213 167763
1/4/2006 23.22 52756 170826
1/3/2006 22.96 57332 172975
12/30/2005 21.3 19940 174217
12/29/2005 20.9
12/28/2005 20.84 30278 177475
12/27/2005 20.98 21503 178007
12/23/2005 21.28 17843 176236
12/22/2005 21.4 25594 177308
12/21/2005 21.22 32733 178958
12/20/2005 21.31 43704 180915
12/19/2005 21.57 23444 185157
12/16/2005 21.3 44858 189261
12/15/2005 21.4 28026 194799
12/14/2005 20.91 35579 199220
12/13/2005 20.9 54275 202081
12/12/2005 20.87 47117 201138
12/9/2005 20.7 38880 199270
12/8/2005 20.97 39711 194673
12/7/2005 21 47130 193742
12/6/2005 21.05 25640 187661
12/5/2005 21.66 31043 186627
12/2/2005 21.29 27294 184803
12/1/2005 21.04 35895 183890
11/30/2005 21.05 49439 182941
11/29/2005 20.95 39116 184199
11/28/2005 21.24 46459 181414
11/25/2005 21.13 31941 180956
11/23/2005 21.63 30843 176685
11/22/2005 21.98 35310 171699
11/21/2005 21.93 31653 172797
11/18/2005 22.01 32425 172891
11/17/2005 22.16 37091 175633
11/16/2005 22.19 35285 176646
11/15/2005 22.34 29635 175531
11/14/2005 22.51 22785 174709
11/11/2005 22.74 30148 175836
11/10/2005 22.77 37013 173818
11/9/2005 22.96 28219 170522
11/8/2005 22.81 23927 171983
11/7/2005 22.67 24107 170997
11/4/2005 22.94 25013 172710
11/3/2005 23.53 30196 173247
11/2/2005 22.84 25548 173055
11/1/2005 23.02 26916 171539
10/31/2005 22.86 32817 172298
10/28/2005 23.33 24891 171420
10/27/2005 23.38 16875 169643
10/26/2005 23.53 23415 169759
10/25/2005 23.78 20683 168797
10/24/2005 23.76 25886 165799
10/21/2005 23.48 26998 169860
10/20/2005 23.98 23115 171094
10/19/2005 24.31 17144 171092
10/18/2005 24.44 21295 170525
10/17/2005 24.39 20931 169905
10/14/2005 23.45 24132 167400
10/13/2005 23.8 30157 168667
10/12/2005 24.1 36076 169028
10/11/2005 23.4 39854 165082
10/10/2005 23.07 29709 161673
10/7/2005 23.47 35189 158825
10/6/2005 23.82 32714 157965
10/5/2005 23.85 37757 155311
10/4/2005 23.8 36638 153281
10/3/2005 24.46 50906 150898
9/30/2005 23.72 42613 147402
9/29/2005 22.55 41968 143011
9/28/2005 22.42 40726 142322
9/27/2005 22.09 45446 142061
9/26/2005 22.67 27886 141204
9/23/2005 22.88 24467 140809
9/22/2005 23.32 29784 140053
9/21/2005 22.92 37799 141558
9/20/2005 22.45 22664 140213
9/19/2005 22.72 29974 141126
9/16/2005 21.96 21509 140719
9/15/2005 22.13 23255 140360
9/14/2005 22.07 27047 138214
9/13/2005 21.97 18447 137383
9/12/2005 22.04 22043 137105
 9/9/2005 22.17 22427 136691
9/8/2005 22.4 20220 135363
9/7/2005 22.62 23811 134655
9/6/2005 22.85 19631 136205
9/2/2005 22.53 22256 135776
9/1/2005 22.82 30951 137101
8/31/2005 22.41 38137 138626
8/30/2005 22.86 44372 133939
8/29/2005 22.24 30129 137623
8/26/2005 22.08 31744 137555
8/25/2005 22.06 31660 137406
8/24/2005 22.5 14800 132316
8/23/2005 22.56 22218 130932
8/22/2005 22.43 17026 131014
8/19/2005 22.28 21576 131075
8/18/2005 22.51 20719 130771
8/17/2005 22.6 22330 132378
8/16/2005 22.29 22370 132435
8/15/2005 22.3 32810 131222
8/12/2005 22.8 27137 129169
8/11/2005 22.67 26407 128177
8/10/2005 22.72 27144 127209
8/9/2005 22.8 34115 125658
8/8/2005 23.44 18892 127946
8/5/2005 23.62 54813 126760
8/4/2005 24.15 20068 133484
8/3/2005 24.3 28147 136099
8/2/2005 25.02 26195 137311
8/1/2005 24.08 24370 134958
7/29/2005 24.31 33449 138679
7/28/2005 24.5 34503 138402
7/27/2005 24.31 26090 137784
7/26/2005 24.43 36425 136927
7/25/2005 24.59 20553 134571
7/22/2005 24.51 24950 135129
7/21/2005 24.31 38734 137724
7/20/2005 24.73 31164 144136
7/19/2005 24.46 37931 146266
7/18/2005 25.54 19260 151224
7/15/2005 25.48 17077 149732
7/14/2005 25.7 24675 150346
7/13/2005 25.35 24463 152256
7/12/2005 25.01 21522 151220
7/11/2005 24.77 22338 153027
7/8/2005 24.55 36890 153943
7/7/2005 25.15 23866 157684
7/6/2005 25 23907 158350
7/5/2005 25.3 24305 162039
7/1/2005 24.15 26278 161360
6/30/2005 23.61 45651 162398
6/29/2005 24.54 38063 165942
6/28/2005 24.17 54152 167473
6/27/2005 24.52 54036 172433
6/24/2005 26.15 27994 178275
6/23/2005 25.24 32997 175697
6/22/2005 25.32 34766 174461
6/21/2005 25.44 34062 171259
6/20/2005 25.58 55257 171757
6/17/2005 25.08 42829 166036
6/16/2005 24.1 49185 162197
6/15/2005 24.17 57543 157460
6/14/2005 23.25 29908 147667
6/13/2005 23.01 33555 145733
6/10/2005 22.74 30091 141610
6/9/2005 23.13 37988 143104
6/8/2005 22.98 31234 140430
6/7/2005 23.06 31067 138455
6/6/2005 23.16 25582 138333
6/3/2005 22.95 32812 138028
6/2/2005 22.93 43249 136484
6/1/2005 23.5 30350 135936
5/31/2005 23.15 38798 135246
5/27/2005 23.26 31491 134302
5/26/2005 23.78 44252 131130
5/25/2005 23.25 28509 127884
5/24/2005 22.87 16262 127526
5/23/2005 22.68 26893 128687
5/20/2005 22.31 23366 129783
5/19/2005 22.04 17151 129815
5/18/2005 22.26 29700 128606
5/17/2005 22.02 23878 125175
5/16/2005 22.16 27481 124829
5/13/2005 21.98 49474 131708
5/12/2005 22.63 23591 139549
5/11/2005 22.91 24991 142938
5/10/2005 23.22 32022 145284
5/9/2005 23.5 39881 145882
5/6/2005 23.24 19052 142949
5/5/2005 22.72 12810 141975
5/4/2005 22.69 22303 142846
5/3/2005 22.5 17938 144393
5/2/2005 22.45 15712 145503
4/29/2005 22.59 30764 145656
4/28/2005 22.23 50722 144981
4/27/2005 22.51 31311 142678
4/26/2005 22.64 26559 143359
4/25/2005 22.79 36887 143251
4/22/2005 22.81 21832 144025
4/21/2005 22.95 18086 144374
4/20/2005 22.66 24620 143344
4/19/2005 22.83 51520 143326
4/18/2005 22.27 22785 139024
4/15/2005 22.64 26216 140578
4/14/2005 22.42 28168 139430
4/13/2005 22.55 30559 141538
4/12/2005 22.56 30146 143487
4/11/2005 22.4 27460 147707
4/8/2005 22.27 36803 152625
4/7/2005 22.68 28359 150508
4/6/2005 22.86 16282 153036
4/5/2005 22.82 16785 152349
4/4/2005 22.8 24138 153039
4/1/2005 22.68 35392 153643
3/31/2005 22.9 29806 161519
3/30/2005 23.48 23307 161972
3/29/2005 22.87 10134 160112
3/28/2005 22.79 11326 161242
3/24/2005 22.95 18215 161596
3/23/2005 22.61 24614 161254
3/22/2005 22.58 18290 163115
3/21/2005 22.55 32883 163917
3/18/2005 23.58 17596 168662
3/17/2005 24.34 25962 169519
3/16/2005 24.15 30704 168047
3/15/2005 24.23 27907 169676
3/14/2005 23.95 22923 165248
3/11/2005 23.96 32760 164324
3/10/2005 23.55 26668 161591
3/9/2005 23.6 33375 161654
3/8/2005 23.42 28266 160647
3/7/2005 22.84 19861 156999
3/4/2005 23.12 23582 158446
3/3/2005 22.85 22921 157177
3/2/2005 23 34397 155335
3/1/2005 22.7 33746 151494
2/28/2005 23.22 48966 151922
2/25/2005 22.54 54131 156565
2/24/2005 21.33 49652 157866
2/23/2005 21.73 67884 160988
2/22/2005 21.75 72221 166079
2/18/2005 20.07 42528 167467
2/17/2005 19.82 48891 169371
2/16/2005 19.56 41038 173233
2/15/2005 19.62 38804 175257
2/14/2005 19.97 35180 176689
2/11/2005 20.01 55763 181855
2/10/2005 19.19 22894 188624
2/9/2005 19.15 28276 187698
2/8/2005 19.17 19935 187789
2/7/2005 19 32885 188086
 2/4/2005 19.04 24915 182512
2/3/2005 18.86 23384 180933
2/2/2005 18.94 19203 177931
2/1/2005 19.04 24936 176861
1/31/2005 19.36 18696 171583
1/28/2005 19.24 24246 169755
1/27/2005 19.43 19117 164986
1/26/2005 19.52 15034 163287
1/25/2005 19.71 13290 163285
1/24/2005 19.74 12425 163654
1/21/2005 19.58 18625 163202
1/20/2005 19.56 23015 163847
1/19/2005 19.61 18397 165090
1/18/2005 19.44 23178 165129
1/14/2005 19.67 66
1/13/2005 19.96 31570 160879
1/12/2005 19.61 32858 158797
1/11/2005 19.82 26754 152958
1/10/2005 20.12 26642 151856
1/7/2005 20.27 21892 151016
1/6/2005 20.08 17309 150354
1/5/2005 19.94 20941 148826
1/4/2005 19.86 26931 146899
1/3/2005 19.94 37400 146156
12/31/2004 20.61 253 142917
12/30/2004 20.61 25942 143392
12/29/2004 20.96 22164 146840
12/28/2004 21.17 24989 149080
12/27/2004 21.37 32949 148287
12/23/2004 21.02 20402 131334
12/22/2004 20.9 20402 149896
12/21/2004 20.86 20920 149551
12/20/2004 20.87 27559 153692
12/17/2004 20.61 30869 156862
12/16/2004 20.47 20745 157030
12/15/2004 20.26 29385 156221
12/14/2004 20.18 25080 154673
12/13/2004 20.08 35305 156737
12/10/2004 19.9 25404 158037
12/9/2004 19.67 26765 156348
12/8/2004 19.83 26471 154090
12/7/2004 19.92 34655 152668
12/6/2004 20.18 24834 149698
12/3/2004 20.41 21882 147996
12/2/2004 20.16 26331 148407
12/1/2004 20.4 28516 149266
11/30/2004 20.62 43368 148929
11/29/2004 20.27 49725 146757
11/26/2004 20.74 26411 141576
11/24/2004 21.11 121
11/23/2004 21.67 31630 146634
11/22/2004 21.71 30523 150108
11/19/2004 21.49 27160 149129
11/18/2004 21.44 20158 149416
11/17/2004 21.61 30620 150125
11/16/2004 21.25 32635 151492
11/15/2004 21.51 40420 155007
11/12/2004 20.94 27387 162756
11/11/2004 20.49 16265 163365
11/10/2004 20.79 25657 163125
11/9/2004 20.45 25660 163014
11/8/2004 20.12 24777 164977
11/5/2004 20.27 23864 163889
11/4/2004 19.88 31835 160382
11/3/2004 20.53 23480 155004
11/2/2004 20.99 23248 153726
11/1/2004 21.18 21226 151684
10/29/2004 21.5 27049 149886
10/28/2004 21.49 18974 149643
10/27/2004 21.21 20723 149535
10/26/2004 21.79 22632 148549
10/25/2004 21.86 34775 148634
10/22/2004 20.85 16671 151523
10/21/2004 20.4 14879 151159
10/20/2004 20.63 19735 152660
10/19/2004 20.67 24835 153561
10/18/2004 20.09 15780 154289
10/15/2004 20.32 19071 155323
10/14/2004 20.2 22900 155206
10/13/2004 19.9 32043 154296
10/12/2004 19.8 48595 150527
10/11/2004 20.95 20341 145071
10/8/2004 20.51 25470 141222
10/7/2004 20.64 28740 140496
10/6/2004 21 24585 137075
10/5/2004 21.05 27459 135461
10/4/2004 20.69 30182 134526
10/1/2004 20.77 22295 129460
9/30/2004 20.52 24475 132226
9/29/2004 20.81 26975 132810
9/28/2004 20.85 21195 132814
9/27/2004 21.11 26009 136263
9/24/2004 20.78 40638 133076
9/23/2004 21.56 23659 129972
9/22/2004 21.78 25158 132051
9/21/2004 21.87 20692 131368
9/20/2004 21.77 22727 130609
9/17/2004 22.08 24895 129660
9/16/2004 22.47 23851 130654
9/15/2004 23.13 19050 133240
9/14/2004 23.2 25013 132956
9/13/2004 24.29 20949 134852
9/10/2004 24.6 24523 133057
9/9/2004 24.75 20027 132175
9/8/2004 24.73 23708 133144
9/7/2004 24.95 31653 134961
9/3/2004 26.23 148
9/2/2004 26.57 25391 135602
9/1/2004 26.7 34396 134407
8/31/2004 26.1 24767 135601
8/30/2004 25.41 32894 135215
8/27/2004 24.4 29453 137284
8/26/2004 24.92 26065 138993
8/25/2004 25.19 38215 143617
8/24/2004 24.92 27225 142578
8/23/2004 24.52 23248 143847
8/20/2004 23.55 16264 143589
8/19/2004 23.16 18939 144222
8/18/2004 23.2 21144 142258
8/17/2004 23.26 19297 143129
8/16/2004 22.9 16173 143954
8/13/2004 23.57 17294 144067
8/12/2004 24 32005 144916
8/11/2004 23.15 17498 144750
8/10/2004 22.75 14708 144179
8/9/2004 23 16630 143780
8/6/2004 23.1 24784 144956
8/5/2004 22.67 25556 143572
8/4/2004 21.76 22584 143691
8/3/2004 21.72 23566 144539
8/2/2004 21.74 23996 144185
7/30/2004 22 35241 144446
7/29/2004 22.83 35440 140929
7/28/2004 23.25 34734 142661
7/27/2004 24.24 30318 138162
7/26/2004 24.49 25288 138401
7/23/2004 24.72 28272 134088
7/22/2004 24.4 31663 134147
7/21/2004 25.39 30926 133603
7/20/2004 26.09 29143 132707
7/19/2004 26.28 21075 133109
7/16/2004 26.35 28440 131089
7/15/2004 26.43 22238 131483
7/14/2004 26.45 24431 135422
7/13/2004 26.9 22745 136499
7/12/2004 27 26885 138316
7/9/2004 28.18 27187 139497
7/8/2004 28.25 47119 137958
7/7/2004 29.1 38343 134060
7/6/2004 29.05 25748 129548
 7/2/2004 28.8 27147 130883
7/1/2004 28.31 25976 131839
6/30/2004 28.18 31761 134254
6/29/2004 28.75 31365 133906
6/28/2004 28.52 32516 135496
6/25/2004 29.24 19951 135854
6/24/2004 29.4 35792 141467
6/23/2004 29.21 39567 139683
6/22/2004 28.27 34639 138587
6/21/2004 28.23 33864 137659
6/18/2004 27.48 252
6/17/2004 27.24 31601 138320
6/16/2004 27.36 25167 138735
6/15/2004 27.34 33029 140180
6/14/2004 28.11 25861 138995
6/11/2004 27.83 769 139279
6/10/2004 27.83 33213 139190
6/9/2004 28.21 20427 135096
6/8/2004 28.42 23819 135088
6/7/2004 28.53 21129 134898
6/4/2004 28.41 21590 134874
6/3/2004 27.9 26933 134816
6/2/2004 28.96 20702 135179
6/1/2004 29.51 26868 135770
5/28/2004 28.05 948
5/27/2004 27.58 32325 139677
5/26/2004 28.86 23239 137242
5/25/2004 28.74 18207 138474
5/24/2004 28.29 20656 138322
5/21/2004 29.05 25345 137823
5/20/2004 28.65 30054 136830
5/19/2004 29.75 34733 137401
5/18/2004 28.96 31961 138581
5/17/2004 29.6 38145 138368
5/14/2004 30.68 47414 137816
5/13/2004 31.65 37723 131578
5/12/2004 31.55 56887 138156
5/11/2004 33.1 22429 142952
5/10/2004 32.98 26488 144861
5/7/2004 33.9 27820 147747
5/6/2004 33.07 26318 150143
5/5/2004 33.89 23965 151634
5/4/2004 34.21 24862 155203
5/3/2004 33.92 27159 155507
4/30/2004 34.03 33913 156665
4/29/2004 34.57 35249 156856
4/28/2004 33.58 39313 156116
4/27/2004 34.26 46088 159218
4/26/2004 32.93 34760 155281
4/23/2004 33.01 36942 152887
4/22/2004 31.87 20172 153296
4/21/2004 31.65 43001 156151
4/20/2004 32.28 19344 156965
4/19/2004 32.37 19235 155447
4/16/2004 32.27 31007 155534
4/15/2004 31.71 38579 155417
4/14/2004 32.83 43202 157716
4/13/2004 31.49 32449 156844
4/12/2004 31.22 39716 159422
4/8/2004 31.88 72
4/7/2004 32.67 22451 166735
4/6/2004 32.41 36515 166094
4/5/2004 32.74 33732 169873
4/2/2004 32.64 30539 169465
4/1/2004 32.77 34181 169097
3/31/2004 32.23 44935 169420
3/30/2004 33.11 24774 173596
3/29/2004 33.39 25701 178900
3/26/2004 33.37 25438 184087
3/25/2004 33.7 31896 185051
3/24/2004 33.9 42444 187871
3/23/2004 34.8 23808 185925
3/22/2004 34.85 30762 185838
3/19/2004 34.11 25065 186187
3/18/2004 34.16 25040 182717
3/17/2004 33.39 24558 181679
3/16/2004 33.57 23857 181570
3/15/2004 33.75 18768 181347
3/12/2004 33.05 24071 181325
3/11/2004 33.3 23610 182100
3/10/2004 32.5 35004 182785
3/9/2004 33.7 26371 189304
3/8/2004 32.2 37586 190988
3/5/2004 32.74 31059 195112
3/4/2004 32.95 39001 194088
3/3/2004 33.62 794
3/2/2004 33.35 49662 205626
3/1/2004 34.57 29082 208510
2/27/2004 34.19 33071 208760
2/26/2004 34.05 44138 212034
2/25/2004 33.83 47324 214836
2/24/2004 34.1 37205 218226
2/23/2004 33.66 36583 220447
2/20/2004 32.93 34639 216692
2/19/2004 32.47 39233 218374
2/18/2004 31.42 44832 210439
2/17/2004 31.9 31485 210349
2/13/2004 31.72 152
2/12/2004 31.68 43820 211315
2/11/2004 32.14 36218 214455
 2/10/2004 31.7 36020 212939
2/9/2004 31.46 38565 213253
2/6/2004 30.66 26687 211420
2/5/2004 30.77 33890 213536
2/4/2004 29.86 22901 206917
2/3/2004 29.86 32313 204766
2/2/2004 28.98 25679 202589
1/30/2004 29.27 111
1/29/2004 29.07 22325 201611
1/28/2004 28.93 30328 201979
1/27/2004 29.52 17461 204404
1/26/2004 29.86 15447 203858
1/23/2004 29.36 24158 201121
1/22/2004 29.19 17338 200613
1/21/2004 29.55 23247 199621
1/20/2004 29.23 21329 198965
1/16/2004 29.62 32
1/15/2004 29.87 26059 199110
1/14/2004 29.79 30632 198760
1/13/2004 30.3 33403 198347
1/12/2004 29.95 38174 198596
1/9/2004 28.65 20721 194394
1/8/2004 28.57 23604 194729
1/7/2004 27.96 26251 194623
1/6/2004 28.6 47
1/5/2004 28.52 28521 192283
1/2/2004 28.04 12879 187584
12/31/2003 27.87
12/30/2003 27.54 22986 186729
12/29/2003 27.77 18297 188259
12/26/2003 27.84 19229 189102
12/24/2003 27.28 27956 190784
12/23/2003 27.41 28655 189266
12/22/2003 27.56 30655 190655
12/19/2003 28.05 24001 193506
12/18/2003 27.71 35511 192241
12/17/2003 28.16 26733 190103
12/16/2003 28.16 41733 190958
12/15/2003 28.54 34462 193556
12/12/2003 28.87 24847 192504
12/11/2003 28.33 25634 191416
12/10/2003 28.95 23828 190779
12/9/2003 28.89 28685 191941
12/8/2003 28.65 25613 192883
12/5/2003 27.95 27526 191641
12/4/2003 27.9 32222 193514
12/3/2003 28.19 34561 193284
12/2/2003 28.1 33874 192697
12/1/2003 28.1 32333 191089
11/28/2003 27.72 25736 192715
11/26/2003 26.93 30378 192365
11/25/2003 26.79 38697 194191
11/24/2003 26.4 26391 192185
11/21/2003 26.98 33879 191481
11/20/2003 26.98 47892 193331
11/19/2003 26.22 55635 190605
11/18/2003 27.07 35626 189508
11/17/2003 27.5 40360 186076
11/14/2003 27.08 37273 184231
11/13/2003 26.37 20400 179710
11/12/2003 26.04 38571 179243
11/11/2003 26 26877 176440
11/10/2003 25.63 31080 175292
11/7/2003 25.15 26529 175510
11/6/2003 25.19 39595 174609
11/5/2003 25.61 29397 175510
11/4/2003 25.34 43371 174022
11/3/2003 25.97 28855 173711
10/31/2003 26.09 62161 175235
10/30/2003 26.45 33771 172880
10/29/2003 26.92 36171 172956
10/28/2003 26.75 33273 168192
10/27/2003 26.15 41189 169168
10/24/2003 26.69 22609 166806
10/23/2003 26.87 37533 165827
10/22/2003 26.56 45476 164986
10/21/2003 26.01 30953 161708
10/20/2003 26.25 21110 162774
10/17/2003 26.46 26287 162696
10/16/2003 26.32 35038 160943
10/15/2003 26.27 31761 157563
10/14/2003 27.16 33701 159190
10/13/2003 27.35 779
10/10/2003 26.22 33112 160011
10/9/2003 25.25 41216 159100
10/8/2003 24.96 22002 154021
10/7/2003 25.36 20614 153944
10/6/2003 25.1 16890 154777
10/3/2003 25 34361 153548
10/2/2003 25.48 25175 151941
10/1/2003 24.77 22974 151549
9/30/2003 24.71 37998 152402
9/29/2003 24.4 36120 150616
9/26/2003 23.61 32736 151439
9/25/2003 23.77 28625 152214
9/24/2003 24.14 31893 152453
9/23/2003 23.88 33366 149247
9/22/2003 23.94 29612 150558
9/19/2003 23.47 28378 150926
9/18/2003 23.26 36968 151116
9/17/2003 22.79 23689 141908
9/16/2003 22.33 28549 140230
9/15/2003 22.52 27783 135924
9/12/2003 22.23 48576 133812
9/11/2003 21.73 42610 130555
9/10/2003 20.76 21088 130917
9/9/2003 20.59 18908 130205
9/8/2003 20.52 21291 130560
9/5/2003 20.62 23849 132520
9/4/2003 20.87 31162 133058
9/3/2003 20.76 23079 133870
9/2/2003 20.61 29953 138457
8/29/2003 20.82 48307 142669
8/28/2003 20.3 28521 150455
8/27/2003 20.14 26894 151248
8/26/2003 19.84 30547 153507
8/25/2003 19.86 23621 154555
8/22/2003 20.04 19924 155391
8/21/2003 20.06 26715 155944
8/20/2003 19.99 31965 155735
8/19/2003 19.87 26624 154949
8/18/2003 20.06 33545 158479
8/15/2003 19.4 18072 159195
8/14/2003 19.5 24579 158860
8/13/2003 19.48 33736 161406
8/12/2003 19.64 34782 161979
8/11/2003 19.51 29905 161527
8/8/2003 19.58 16020 159850
8/7/2003 19.6 24490 159706
8/6/2003 19.75 29934 157724
8/5/2003 19.39 23034 159737
8/4/2003 19.45 26213 161384
8/1/2003 19.47 37035 162548
7/31/2003 19.37 57283 163731
7/30/2003 19.76 41246 154756
7/29/2003 19.89 35567 151630
7/28/2003 20.06 28658 154406
7/25/2003 20.16 29510 155329
7/24/2003 20.16 32406 151931
7/23/2003 20.28 29507 150440
7/22/2003 20.45 32120 153560
7/21/2003 20.43 33964 154918
7/18/2003 20.51 38074 152478
7/17/2003 20.83 42191 150083
7/16/2003 21.17 35096 149982
7/15/2003 21.12 44027 145632
7/14/2003 21.5 31867 140882
7/11/2003 21.97 29374 138516
7/10/2003 21.97 32292 140722
7/9/2003 22.17 28009 142653
 7/8/2003 22.1 28283 140195
7/7/2003 22.01 26723 140036
7/3/2003 22.22 33771 140095
7/2/2003 22.49 28877 138050
7/1/2003 22.53 42246 136430
6/30/2003 21.89 31670 136751
6/27/2003 21.91 64946 136281
6/26/2003 21.72 62804 137916
6/25/2003 22.44 42403 143584
6/24/2003 22.31 65443 143654
6/23/2003 22.43 39528 138592
6/20/2003 22.58 39690 139843
6/19/2003 22.82 35768 142025
6/18/2003 22.61 41340 143183
6/17/2003 22.19 35856 142551
6/16/2003 21.94 19540 143898
6/13/2003 21.87 33379 144490
6/12/2003 22.06 21061 144763
6/11/2003 22 23117 144725
6/10/2003 22.27 23325 146847
6/9/2003 22.07 15452 145236
6/6/2003 22.32 18325 145682
6/5/2003 22.08 28539 146106
6/4/2003 22.01 25492 146133
6/3/2003 21.69 37013 145190
6/2/2003 21.72 35937 150133
5/30/2003 22.07 38270 151344
5/29/2003 22.26 21988 150913
5/28/2003 22.11 32619 151405
5/27/2003 22.16 40602 155159
5/23/2003 22.65 17388 159380
5/22/2003 22.75 21313 157807
5/21/2003 23.06 22853 158049
5/20/2003 22.94 21075 155352
5/19/2003 22.97 20140 153401
5/16/2003 23.49 22534 153871
5/15/2003 23.7 24591 151706
5/14/2003 22.88 33122 149717
5/13/2003 22.87 23272 143918
5/12/2003 22.64 26650 140531
5/9/2003 22.55 22064 138773
5/8/2003 21.95 14988 138324
5/7/2003 22.15 24424 136557
5/6/2003 21.75 26530 135101
5/5/2003 21.65 21144 139191
5/2/2003 21.67 22455 138434
5/1/2003 21.95 21066 139632
4/30/2003 21.83 37377 141482
4/29/2003 21.75 33311 139804
4/28/2003 21.64 31436 139885
4/25/2003 21.45 25122 141847
4/24/2003 21.55 30633 145088
4/23/2003 21.76 40809 143699
4/22/2003 21.45 33582 144972
4/21/2003 21.63 32836 147454
4/17/2003 21.98 36435 148892
4/16/2003 21.88 27880 150528
4/15/2003 21.97 39466 148916
4/14/2003 21.98 25498 148832
4/11/2003 21.97 17981 149683
4/10/2003 22.27 24861 148986
4/9/2003 22.29 28975 146307
4/8/2003 22.43 31846 142559
4/7/2003 22.31 34522 137600
4/4/2003 21.83 18320 130809
4/3/2003 21.73 16775 130636
4/2/2003 21.7 27636 127791
4/1/2003 21.27 23178 128810
3/31/2003 21.37 22716 130248
3/28/2003 21.44 14432 129058
3/27/2003 21.29 20652 129635
3/26/2003 20.91 36049 130461
3/25/2003 21.27 13333 134930
3/24/2003 21.19 24332 135492
3/21/2003 21.74 36318 135667
3/20/2003 21.38 26178 132664
3/19/2003 21.17 19304 130514
3/18/2003 21.03 27852 129219
3/17/2003 20.81 14536 129216
3/14/2003 20.85 16086 128704
3/13/2003 20.85 19227 128685
3/12/2003 20.64 24187 128569
3/11/2003 20.8 40080 131303
3/10/2003 20.24 21209 134169
3/7/2003 20.28 15641 133311
3/6/2003 20.39 16664 131347
3/5/2003 20.31 20614 129627
3/4/2003 20.51 23915 130788
3/3/2003 20.56 20273 132402
2/28/2003 20.77 24186 136289
2/27/2003 20.69 47973 135964
2/26/2003 20.51 35695 136448
2/25/2003 20.39 29205 136845
2/24/2003 20.33 29637 137388
2/21/2003 20.67 24312 138178
2/20/2003 20.69 31181 140051
2/19/2003 20.58 24570 142509
2/18/2003 20.55 37123 145092
2/14/2003 20.24 34661 145628
2/13/2003 20 27371 143320
 2/12/2003 19.76 44454 141392
2/11/2003 20.21 31898 141338
2/10/2003 20.31 15072 141004
2/7/2003 20.25 18183 139986
2/6/2003 20.38 18239 139004
2/5/2003 20.55 23001 139861
2/4/2003 20.96 23305 140596
2/3/2003 20.86 20618 142461
1/31/2003 20.35 25962 142816
1/30/2003 20.34 31868 143080
1/29/2003 20.11 31896 139379
1/28/2003 20.62 13231 140317
1/27/2003 20.62 12885 139901
1/24/2003 20.69 21295 141798
1/23/2003 20.53 20080 139683
1/22/2003 20.45 23405 142936
1/21/2003 20.22 17593 144031
1/17/2003 20.28 32800 144949
1/16/2003 20.12 32786 143331
1/15/2003 20.09 24335 146656
1/14/2003 20.23 28987 146620
1/13/2003 20.42 25421 144717
1/10/2003 20.58 35824 145169
1/9/2003 21.03 21527 145588
1/8/2003 21.29 32416 147408
1/7/2003 20.92 30091 144526
1/6/2003 20.83 33523 144167
1/3/2003 21.06 6352
1/2/2003 21.3 24447 145356
12/31/2002 21.24 15324
12/30/2002 21.16 34972 144376
12/27/2002 21.37 23087 145439
12/26/2002 21.43 33360 146640
12/24/2002 21.82 24855 150396
12/23/2002 21.82 24910 150639
12/20/2002 21.89 42986 150997
12/19/2002 21.55 28751 150226
12/18/2002 21.62 41978
12/17/2002 21.52 34782 154451
12/16/2002 21.66 27276 155239
12/13/2002 21.91 20211 155685
12/12/2002 22.15 24619 156808
12/11/2002 21.75 23416 154991
12/10/2002 21.8 33032 156754
12/9/2002 21.73 21553 160726
12/6/2002 22.01 49803 162759
12/5/2002 22.03 49692 164754
12/4/2002 21.9 32587 166766
12/3/2002 21.62 46124 168576
12/2/2002 22.37 36074 176441
11/29/2002 22.82 27543 177331
11/27/2002 22.64 62430
11/26/2002 22.22 62288 175751
11/25/2002 22.09 57478 171712
11/22/2002 21.96 70299 169737
11/21/2002 21.92 31900 172153
11/20/2002 22.34 37266 171025
11/19/2002 22.42 37253 170003
11/18/2002 22.06 30185 168268
11/15/2002 22.36 23950 171834
11/14/2002 22.45 40022 171417
11/13/2002 22.28 40023 172094
11/12/2002 22.28 32303 169350
11/11/2002 22.66 27508 168868
11/8/2002 21.96 26715 167179
11/7/2002 22.19 26715 167003
11/6/2002 22.23 34082 166895
11/5/2002 22.06 25125 163893
11/4/2002 22.36 24780 163672
11/1/2002 21.91 34560 161215
10/31/2002 21.84 40816 157645
10/30/2002 21.68 41733 155176
10/29/2002 21.81 41880 155864
10/28/2002 20.87 21776 149119
10/25/2002 21.19 25074 147645
10/24/2002 21.13 34091 145037
10/23/2002 20.84 32601 140582
10/22/2002 20.28 24799 138540
10/21/2002 20.41 24807 138372
10/18/2002 20.27 13856 135891
10/17/2002 20.37 24048 134755
10/16/2002 20.11 19897 133475
10/15/2002 19.96 18207 132706
10/14/2002 19.56 16577 134155
10/11/2002 19.38 18601 132715
10/10/2002 19.09 21203 130477
10/9/2002 19.19 19865 132832
10/8/2002 19.4 15181 133501
10/7/2002 19.41 13454 133643
10/4/2002 19.48 19390 134853
10/3/2002 19.49 25163 134296
10/2/2002 19.46 27080 138280
10/1/2002 19.65 21356 140248
9/30/2002 19.74 24017 140724
9/27/2002 19.97 32498 141927
9/26/2002 20.12 37482 141512
9/25/2002 19.89 28663 142966
9/24/2002 19.75 23200 144631
9/23/2002 19.6 21338 144779
9/20/2002 19.82 27548 145246
9/19/2002 19.65 25668 147442
9/18/2002 19.83 23898 145673
9/17/2002 20.05 15811 148447
9/16/2002 20.08 28459 148875
9/13/2002 20.09 29956 153395
9/12/2002 20.36 24177 152198
9/11/2002 20.63 26668 149972
9/10/2002 20.4 25623 149242
9/9/2002 20.47 24836 151597
9/6/2002 20.4 28412 149354
9/5/2002 20.17 33627 146922
9/4/2002 20.45 18587 145444
9/3/2002 20.44 29524 144838
8/30/2002 20.64 27954 146702
8/29/2002 20.21 44980 149733
8/28/2002 20.66 29435 148688
8/27/2002 20.77 34791 147831
8/26/2002 20.91 29938 149491
8/23/2002 21.26 38487 153008
8/22/2002 21 30759 147888
8/21/2002 20.85 32780 147569
8/20/2002 20.55 33762 146167
8/19/2002 20.9 29880 144908
8/16/2002 21.08 28066 143776
8/15/2002 21.16 33105 142009
8/14/2002 20.89 25756 141711
8/13/2002 20.57 30605 138008
8/12/2002 20.55 27568 136771
8/9/2002 19.88 24770 135005
8/8/2002 20 18423 135186
8/7/2002 20.08 23896 136671
8/6/2002 19.92 26742 138022
8/5/2002 19.91 21935 139658
8/2/2002 20.3 19043 139760
8/1/2002 20.31 40510 140596
7/31/2002 20.21 47195 143378
7/30/2002 19.7 49934 140021
7/29/2002 19.19 42094 136783
7/26/2002 19.3 34415 138402
7/25/2002 19.49 40860 142590
7/24/2002 19.73 21678 144208
7/23/2002 19.49 29839 142832
7/22/2002 20.09 32110 142179
7/19/2002 19.8 28245 142022
7/18/2002 19.68 23080 140768
7/17/2002 19.5 27156 138373
7/16/2002 19.78 26836 136314
7/15/2002 19.91 30488 135136
7/12/2002 19.11 33344 135284
7/11/2002 18.78 20951 132715
7/10/2002 18.65 26764 132019
7/9/2002 18.73 24166 129084
7/8/2002 18.38 28247 129145
7/5/2002 18.2 18995 124372
7/3/2002 18.04 37813 124800
7/2/2002 17.96 39943 128064
7/1/2002 18.42 37697 128266
6/28/2002 18.25 38683 127821
6/27/2002 17.97 53525 126827
6/26/2002 17.98 42360 121253
6/25/2002 17.93 50501 121280
6/24/2002 18.02 29525 122122
6/21/2002 17.73 40197 121658
6/20/2002 17.66 24431 122035
6/19/2002 17.86 32666 122697
6/18/2002 17.86 18393 125490
6/17/2002 18.13 17153 126446
6/14/2002 18.2 26098 129448
6/13/2002 17.86 28395 130295
6/12/2002 17.72 22626 131823
6/11/2002 18.04 19728 135220
6/10/2002 17.96 23400 134606
6/7/2002 18.4 25166 137640
6/6/2002 18.73 26821 139621
6/5/2002 18.72 17696 137933
6/4/2002 18.6 32847 138725
6/3/2002 18.42 18333 136651
5/31/2002 18.69 38939 138177
5/30/2002 18.13 19197 134742
5/29/2002 18.06 32917 135615
5/28/2002 18.26 38526 132833
5/24/2002 17.7 27770 133317
5/23/2002 17.87 27470 134700
5/22/2002 17.75 34844 134006
5/21/2002 17.44 26883 128935
5/20/2002 17.49 24944 127057
5/17/2002 17.07 17493 123254
5/16/2002 16.93 25988 124344
5/15/2002 16.83 16862 125366
5/14/2002 16.59 9401 124471
5/13/2002 16.66 11209 124436
5/10/2002 16.68 23002 124490
5/9/2002 16.73 21413 126033
5/8/2002 16.44 21425 128932
5/7/2002 16.25 17972 127020
5/6/2002 15.98 15366 127237
5/3/2002 16.08 23729 125618
5/2/2002 16.17 22726 124620
5/1/2002 16.14 29042 126357
4/30/2002 16.08 31839 127404
4/29/2002 16.17 52653 129363
4/26/2002 16.5 24861 128460
4/25/2002 16.64 31768 132164
4/24/2002 17.01 20795 133426
4/23/2002 16.86 18510 134197
4/22/2002 16.91 30151 134637
4/19/2002 16.92 19397 131728
4/18/2002 16.69 20475 132329
4/17/2002 16.84 30971 133528
4/16/2002 16.52 21995 133705
4/15/2002 16.38 17688 135162
4/12/2002 16.59 16427 135722
4/11/2002 16.51 19068 136772
4/10/2002 16.45 24178 138221
4/9/2002 16.4 14850 139630
4/8/2002 16.41 22286 140730
4/5/2002 16.72 21531 142497
4/4/2002 16.32 14862 143152
4/3/2002 16.23 16522 144501
4/2/2002 16.49 13464 143859
4/1/2002 16.63 13464 145159
3/28/2002 16.46 26792 143179
3/27/2002 16.09 17551 141044
3/26/2002 15.95 17294 143125
3/25/2002 15.9 15858 146729
3/22/2002 16.11 22169 147910
3/21/2002 16.06 22169 148104
3/20/2002 16.09 16239 149503
3/19/2002 16.41 13267 150403
3/18/2002 16.4 19393 151311
3/15/2002 17.08 25202 152532
3/14/2002 16.41 20468 152726
3/13/2002 16.3 15570 152471
3/12/2002 16.35 26917 153808
3/11/2002 16.25 18240 148998
3/8/2002 16.23 30290 148683
3/7/2002 16.08 30296 147681
3/6/2002 15.98 24420 152195
3/5/2002 16.02 35363 153743
3/4/2002 15.7 34770 156576
3/1/2002 15.85 43518 157538
2/28/2002 15.26 45189 161347
2/27/2002 15.32 61324 160111
2/26/2002 15.53 42210 155510
2/25/2002 15.69 24919 150936
2/22/2002 15.69 32195 153742
2/21/2002 15.8 23929 152613
2/20/2002 15.95 37621 155317
2/19/2002 15.77 29639 159353
2/15/2002 15.52 18428 161431
 2/14/2002 15.4 15236 161182
2/13/2002 15.66 18320 159539
2/12/2002 15.48 16451 158435
2/11/2002 15.29 8445 158269
2/8/2002 15.33 14209 157399
2/7/2002 15.37 16208 158086
2/6/2002 15.25 21971 157604
2/5/2002 15.67 38933 155989
2/4/2002 15.47 12522 163951
2/1/2002 15.19 19934 164169
1/31/2002 15.14 27512 166004
1/30/2002 15.26 14289 163171
1/29/2002 15.27 21713 164053
1/28/2002 15.12 21358 164431
1/25/2002 15.06 47297 161506
1/24/2002 15.53 17881 153338
1/23/2002 15.53 18683 152388
1/22/2002 15.55 19288 150575
1/18/2002 15.56 23750 148851
1/17/2002 15.52 23750 147218
1/16/2002 15.55 28208 146304
1/15/2002 15.58 20660 142812
1/14/2002 15.77 25974 140618
1/11/2002 15.85 24305 139220
1/10/2002 15.88 13874 138074
1/9/2002 16.15 16019 138413
1/8/2002 16.29 18951 138018
1/7/2002 16.15 19561 139435
1/4/2002 15.81 31205 142341
1/3/2002 15.52 23051 147611
1/2/2002 15.18 25043 146778
12/31/2001 15.27 18825 143696
12/28/2001 15.19 24419 143136
12/27/2001 15.31 27378 143568
12/26/2001 15.38 14292 147458
12/24/2001 15.64 2448 149017
12/21/2001 15.64 34553 150635
12/20/2001 15.53 28228 150885
12/19/2001 15.71 26816 153830
12/18/2001 15.5 30056 156246
12/17/2001 15.64 19915 155438
12/14/2001 15.71 22026 155595
12/13/2001 15.62 24987 155680
12/12/2001 15.64 30385 154845
12/11/2001 15.88 27409 158219
12/10/2001 16.3 18131 158669
12/7/2001 16.39 31616 160485
12/6/2001 16.37 29215 162887
12/5/2001 16.33 32076 165867
12/4/2001 16.57 31343 158863
 12/3/2001 16.64 30819 161183
11/30/2001 16.14 35444 159630
11/29/2001 15.76 46653 158646
11/28/2001 15.78 43171 157516
11/27/2001 16.09 35167 160343
11/26/2001 16.29 38025 163115
11/23/2001 16.53 30650 170882
11/21/2001 16.3 30257 169107
11/20/2001 15.94 27751 168830
11/19/2001 15.93 18696 171653
11/16/2001 15.87 16107 171679
11/15/2001 15.92 17419 171801
11/14/2001 16.09 24082 172870
11/13/2001 16.19 17775 171297
11/12/2001 16.17 17850 170431
11/9/2001 15.94 19804 169944
11/8/2001 15.81 22777 170235
11/7/2001 15.92 36569 168225
11/6/2001 15.84 26814 167426
11/5/2001 16.13 21359 169432
11/2/2001 15.86 26980 170995
11/1/2001 15.68 31835 169811
10/31/2001 15.51 31091 171552
10/30/2001 15.69 40375 172307
10/29/2001 15.22 16113 171266
10/26/2001 15.05 22571 168783
10/25/2001 15.13 20593 169908
10/24/2001 15.17 24812 167556
10/23/2001 14.98 23931 168249
10/22/2001 14.78 12382 165675
10/19/2001 14.98 18288 166101
10/18/2001 15.17 18288 163934
10/17/2001 15.24 25359 163022
10/16/2001 14.91 21956 163428
10/15/2001 14.95 17521 166075
10/12/2001 14.89 32778 164736
10/11/2001 15.23 21761 163072
10/10/2001 15.32 21404 160820
10/9/2001 15.27 22181 163086
10/8/2001 15.06 19021 163279
10/5/2001 15.12 31141 161965
10/4/2001 15.2 18987 157993
e Open Interest
KO3 Monthly MYR/Tonne KO3
Date Last Price Events Aggregate Aggregate Open Interest Date
10/29/2010 3061 367171 70234 10/29/2010
9/30/2010 2730 254178 66946 10/22/2010
8/31/2010 2570 409878 66192 10/15/2010
7/30/2010 2517 356832 68905 10/8/2010
6/30/2010 2373 297607 74789 10/1/2010
5/31/2010 2436 238963 70974 9/24/2010
4/30/2010 2558 306657 63191 9/17/2010
3/31/2010 2556 326888 77934 9/10/2010
2/26/2010 2595 193817 82981 9/3/2010
1/29/2010 2445 358707 75930 8/27/2010
12/31/2009 2663 286594 81268 8/20/2010
11/30/2009 2472 287239 94308 8/13/2010
10/30/2009 2208 362468 95266 8/6/2010
9/30/2009 2105 281909 92125 7/30/2010
8/31/2009 2370 373394 84990 7/23/2010
7/31/2009 2189 350109 82346 7/16/2010
6/30/2009 2230 328826 64588 7/9/2010
5/29/2009 2560 364020 78971 7/2/2010
4/30/2009 2595 442220 87025 6/25/2010
3/31/2009 2000 301587 89634 6/18/2010
2/27/2009 1895 235567 83483 6/11/2010
1/30/2009 1779 231064 83343 6/4/2010
12/31/2008 1695 159101 83481 5/28/2010
11/28/2008 1632 242097 91820 5/21/2010
10/31/2008 1515 277318 90371 5/14/2010
9/30/2008 2090 290468 65273 5/7/2010
8/29/2008 2620 278401 53343 4/30/2010
7/31/2008 3050 267300 58317 4/23/2010
6/30/2008 3598 198086 43929 4/16/2010
5/30/2008 3498 141155 38800 4/9/2010
4/30/2008 3395 240709 39394 4/2/2010
3/31/2008 3395 316453 42793 3/26/2010
2/29/2008 4005 183121 43659 3/19/2010
1/31/2008 3232 251331 43477 3/12/2010
12/31/2007 3050 148480 38080 3/5/2010
11/30/2007 2930 209562 41391 2/26/2010
10/31/2007 2880 254044 44706 2/19/2010
9/28/2007 2644 188042 46707 2/12/2010
8/31/2007 2420 233178 54169 2/5/2010
7/31/2007 2608 244979 71720 1/29/2010
6/29/2007 2427 321556 76191 1/22/2010
5/31/2007 2581 268481 93214 1/15/2010
4/30/2007 2214 254288 82693 1/8/2010
3/30/2007 2070 151078 66969 1/1/2010
2/28/2007 1960 148172 55358 12/25/2009
1/31/2007 1900 301233 70211 12/18/2009
12/29/2006 1995 224765 74882 12/11/2009
11/30/2006 1940 360870 77172 12/4/2009
10/31/2006 1661 228531 75583 11/27/2009
9/29/2006 1559 199569 65115 11/20/2009
8/31/2006 1578 275379 64384 11/13/2009
7/31/2006 1641 226687 43069 11/6/2009
6/30/2006 1491 124941 44186 10/30/2009
5/31/2006 1444 140586 36515 10/23/2009
4/28/2006 1481 117864 31949 10/16/2009
3/31/2006 1437 126341 29108 10/9/2009
2/28/2006 1507 104701 29747 10/2/2009
1/31/2006 1443 72396 25759 9/25/2009
12/30/2005 1415 83677 29559 9/18/2009
11/30/2005 1391 73042 27616 9/11/2009
10/31/2005 1445 97787 23698 9/4/2009
9/30/2005 1460 109404 27342 8/28/2009
8/31/2005 1370 85972 31561 8/21/2009
7/29/2005 1377 86069 27288 8/14/2009
6/30/2005 1408 109598 25079 8/7/2009
5/31/2005 1412 100305 27956 7/31/2009
4/29/2005 1429 79210 27709 7/24/2009
3/31/2005 1461 135474 29904 7/17/2009
2/28/2005 1403 100007 25874 7/10/2009
1/31/2005 1274 97965 28105 7/3/2009
12/31/2004 1387 94361 29212 6/26/2009
11/30/2004 1425 92412 31427 6/19/2009
10/29/2004 1438 141496 35206 6/12/2009
9/30/2004 1413 144882 36889 6/5/2009
8/31/2004 1515 114500 25905 5/29/2009
7/30/2004 1419 138089 28293 5/22/2009
6/30/2004 1550 135119 23284 5/15/2009
5/31/2004 1610 136325 27351 5/8/2009
4/30/2004 1888 91806 21445 5/1/2009
3/31/2004 1937 119255 17433 4/24/2009
2/27/2004 1947 97154 17461 4/17/2009
1/30/2004 1778 72878 19304 4/10/2009
12/31/2003 1774 96764 21488 4/3/2009
11/28/2003 1737 113695 23434 3/27/2009
10/31/2003 1762 177375 25288 3/20/2009
9/30/2003 1460 133205 26464 3/13/2009
8/29/2003 1339 116644 29095 3/6/2009
7/31/2003 1280 112796 30193 2/27/2009
6/30/2003 1408 117231 24130 2/20/2009
5/30/2003 1416 109225 26953 2/13/2009
4/30/2003 1355 134184 25705 2/6/2009
3/31/2003 1433 138938 20936 1/30/2009
2/28/2003 1594 68220 20294 1/23/2009
1/31/2003 1619 111744 18726 1/16/2009
12/31/2002 1644 92941 17661 1/9/2009
11/29/2002 1588 94832 20983 1/2/2009
10/31/2002 1510 104323 17313 12/26/2008
9/30/2002 1361 83518 17817 12/19/2008
8/30/2002 1470 79580 14413 12/12/2008
7/31/2002 1502 102273 11164 12/5/2008
6/28/2002 1355 93194 17875 11/28/2008
5/31/2002 1426 65058 13858 11/21/2008
4/30/2002 1204 42250 10962 11/14/2008
3/29/2002 1152 44192 10171 11/7/2008
2/28/2002 1150 39389 8693 10/31/2008
1/31/2002 1155 67850 10642 10/24/2008
12/31/2001 1146 24049 10353 10/17/2008
11/30/2001 1097 54613 12780 10/10/2008
10/31/2001 990 53591 13290 10/3/2008
9/28/2001 940 41701 13220 9/26/2008
8/31/2001 1069 55228 11693 9/19/2008
7/31/2001 1236 55728 10905 9/12/2008
6/29/2001 865 25425 9883 9/5/2008
5/31/2001 764 25000 8213 8/29/2008
4/30/2001 766 33538 9267 8/22/2008
3/30/2001 880 44162 11343 8/15/2008
2/28/2001 751 37075 9826 8/8/2008
1/31/2001 780 29924 10676 8/1/2008
12/29/2000 804 22942 10671 7/25/2008
11/30/2000 822 26939 10108 7/18/2008
10/31/2000 852 31832 8486 7/11/2008
9/29/2000 901 23632 6225 7/4/2008
8/31/2000 1003 23934 7416 6/27/2008
7/31/2000 1033 22079 7264 6/20/2008
6/30/2000 1030 22241 7294 6/13/2008
5/31/2000 1035 28984 7908 6/6/2008
4/28/2000 1149 26282 6774 5/30/2008
3/31/2000 1196 28144 6879 5/23/2008
2/29/2000 1040 28742 7191 5/16/2008
1/31/2000 1133 22911 8172 5/9/2008
12/31/1999 1176 19911 7781 5/2/2008
11/30/1999 1245 28949 7394 4/25/2008
10/29/1999 1235 33952 6587 4/18/2008
9/30/1999 1239 34321 7167 4/11/2008
8/31/1999 1310 39910 6506 4/4/2008
7/30/1999 988 39252 6219 3/28/2008
6/30/1999 1232 38849 5484 3/21/2008
5/31/1999 1355 40523 6366 3/14/2008
4/30/1999 1586 30290 6350 3/7/2008
3/31/1999 1523 38826 7182 2/29/2008
2/26/1999 1563 23650 5029 2/22/2008
1/29/1999 1854 20868 4881 2/15/2008
12/31/1998 2156 15480 4676 2/8/2008
11/30/1998 2302 15615 4939 2/1/2008
10/30/1998 2333 27352 5327 1/25/2008
9/30/1998 2234 26756 5459 1/18/2008
8/31/1998 2499 24233 6840 1/11/2008
7/31/1998 2428 30637 6316 1/4/2008
6/30/1998 2323 36033 5744 12/28/2007
5/29/1998 2292 42244 6836 12/21/2007
4/30/1998 2295 34799 7483 12/14/2007
3/31/1998 2145 41889 7396 12/7/2007
2/27/1998 2117 33620 7899 11/30/2007
1/30/1998 2392 24893 7048 11/23/2007
12/31/1997 2075 32138 7896 11/16/2007
11/28/1997 1784 31640 7335 11/9/2007
11/2/2007
10/26/2007
10/19/2007
10/12/2007
10/5/2007
9/28/2007
9/21/2007
9/14/2007
9/7/2007
8/31/2007
8/24/2007
8/17/2007
8/10/2007
8/3/2007
7/27/2007
7/20/2007
7/13/2007
7/6/2007
6/29/2007
6/22/2007
6/15/2007
6/8/2007
6/1/2007
5/25/2007
5/18/2007
 5/11/2007
5/4/2007
4/27/2007
4/20/2007
4/13/2007
4/6/2007
3/30/2007
3/23/2007
3/16/2007
3/9/2007
3/2/2007
2/23/2007
2/16/2007
2/9/2007
2/2/2007
1/26/2007
1/19/2007
1/12/2007
1/5/2007
12/29/2006
12/22/2006
12/15/2006
12/8/2006
12/1/2006
11/24/2006
11/17/2006
11/10/2006
11/3/2006
10/27/2006
10/20/2006
10/13/2006
10/6/2006
9/29/2006
9/22/2006
9/15/2006
9/8/2006
9/1/2006
8/25/2006
8/18/2006
8/11/2006
8/4/2006
7/28/2006
7/21/2006
7/14/2006
7/7/2006
6/30/2006
6/23/2006
6/16/2006
6/9/2006
6/2/2006
5/26/2006
5/19/2006
5/12/2006
5/5/2006
4/28/2006
4/21/2006
4/14/2006
4/7/2006
3/31/2006
3/24/2006
3/17/2006
 3/10/2006
3/3/2006
2/24/2006
2/17/2006
2/10/2006
2/3/2006
1/27/2006
1/20/2006
1/13/2006
1/6/2006
12/30/2005
12/23/2005
12/16/2005
12/9/2005
12/2/2005
11/25/2005
11/18/2005
11/11/2005
11/4/2005
10/28/2005
10/21/2005
10/14/2005
10/7/2005
9/30/2005
9/23/2005
9/16/2005
9/9/2005
9/2/2005
8/26/2005
8/19/2005
8/12/2005
8/5/2005
7/29/2005
7/22/2005
7/15/2005
7/8/2005
7/1/2005
6/24/2005
6/17/2005
6/10/2005
6/3/2005
5/27/2005
5/20/2005
5/13/2005
5/6/2005
4/29/2005
4/22/2005
4/15/2005
4/8/2005
4/1/2005
3/25/2005
3/18/2005
3/11/2005
3/4/2005
2/25/2005
2/18/2005
2/11/2005
2/4/2005
1/28/2005
1/21/2005
1/14/2005
 1/7/2005
12/31/2004
12/24/2004
12/17/2004
12/10/2004
12/3/2004
11/26/2004
11/19/2004
11/12/2004
11/5/2004
10/29/2004
10/22/2004
10/15/2004
10/8/2004
10/1/2004
9/24/2004
9/17/2004
9/10/2004
9/3/2004
8/27/2004
8/20/2004
8/13/2004
8/6/2004
7/30/2004
7/23/2004
7/16/2004
7/9/2004
7/2/2004
6/25/2004
6/18/2004
6/11/2004
6/4/2004
5/28/2004
5/21/2004
5/14/2004
5/7/2004
4/30/2004
4/23/2004
4/16/2004
4/9/2004
4/2/2004
3/26/2004
3/19/2004
3/12/2004
3/5/2004
2/27/2004
2/20/2004
2/13/2004
2/6/2004
1/30/2004
1/23/2004
1/16/2004
1/9/2004
1/2/2004
12/26/2003
12/19/2003
12/12/2003
12/5/2003
11/28/2003
11/21/2003
11/14/2003
 11/7/2003
10/31/2003
10/24/2003
10/17/2003
10/10/2003
10/3/2003
9/26/2003
9/19/2003
9/12/2003
9/5/2003
8/29/2003
8/22/2003
8/15/2003
8/8/2003
8/1/2003
7/25/2003
7/18/2003
7/11/2003
7/4/2003
6/27/2003
6/20/2003
6/13/2003
6/6/2003
5/30/2003
5/23/2003
5/16/2003
5/9/2003
5/2/2003
4/25/2003
4/18/2003
4/11/2003
4/4/2003
3/28/2003
3/21/2003
3/14/2003
3/7/2003
2/28/2003
2/21/2003
2/14/2003
2/7/2003
1/31/2003
1/24/2003
1/17/2003
1/10/2003
1/3/2003
12/27/2002
12/20/2002
12/13/2002
12/6/2002
11/29/2002
11/22/2002
11/15/2002
11/8/2002
11/1/2002
10/25/2002
10/18/2002
10/11/2002
10/4/2002
9/27/2002
9/20/2002
9/13/2002
 9/6/2002
8/30/2002
8/23/2002
8/16/2002
8/9/2002
8/2/2002
7/26/2002
7/19/2002
7/12/2002
7/5/2002
6/28/2002
6/21/2002
6/14/2002
6/7/2002
5/31/2002
5/24/2002
5/17/2002
5/10/2002
5/3/2002
4/26/2002
4/19/2002
4/12/2002
4/5/2002
3/29/2002
3/22/2002
3/15/2002
3/8/2002
3/1/2002
2/22/2002
2/15/2002
2/8/2002
2/1/2002
1/25/2002
1/18/2002
1/11/2002
1/4/2002
12/28/2001
12/21/2001
12/14/2001
12/7/2001
11/30/2001
11/23/2001
11/16/2001
11/9/2001
11/2/2001
10/26/2001
10/19/2001
10/12/2001
10/5/2001
9/28/2001
9/21/2001
9/14/2001
9/7/2001
8/31/2001
8/24/2001
8/17/2001
8/10/2001
8/3/2001
7/27/2001
7/20/2001
7/13/2001
 7/6/2001
6/29/2001
6/22/2001
6/15/2001
6/8/2001
6/1/2001
5/25/2001
5/18/2001
5/11/2001
5/4/2001
4/27/2001
4/20/2001
4/13/2001
4/6/2001
3/30/2001
3/23/2001
3/16/2001
3/9/2001
3/2/2001
2/23/2001
2/16/2001
2/9/2001
2/2/2001
1/26/2001
1/19/2001
1/12/2001
1/5/2001
12/22/2000
12/15/2000
12/8/2000
12/1/2000
11/24/2000
11/17/2000
11/10/2000
11/3/2000
10/27/2000
10/20/2000
10/13/2000
10/6/2000
9/29/2000
9/22/2000
9/15/2000
9/8/2000
9/1/2000
8/25/2000
8/18/2000
8/11/2000
8/4/2000
7/28/2000
7/21/2000
7/14/2000
7/7/2000
6/30/2000
6/23/2000
6/16/2000
6/9/2000
6/2/2000
5/26/2000
5/19/2000
5/12/2000
5/5/2000
 4/28/2000
4/21/2000
4/14/2000
4/7/2000
3/31/2000
3/24/2000
3/17/2000
3/10/2000
3/3/2000
2/25/2000
2/18/2000
2/11/2000
2/4/2000
1/28/2000
1/21/2000
1/14/2000
1/7/2000
12/31/1999
12/24/1999
12/17/1999
12/10/1999
12/3/1999
11/26/1999
11/19/1999
11/12/1999
11/5/1999
10/29/1999
10/22/1999
10/15/1999
10/8/1999
10/1/1999
9/24/1999
9/17/1999
9/10/1999
Weekly
Last Price Events Aggregate Aggregate Open Interest
3061 88436 70234
3005 86838 70127
2930 106400 68320
2760 73360 71632
2733 89219 68718
2701 62672 65708
2627 30541 66747
2644 56092 63658
2570 39405 69764
2542 106226 68853
2544 113927 67893
2718 99077 63861
2661 79034 66617
2517 78134 68905
2498 89443 68218
2449 96347 69473
2300 70831 72569
2335 60275 72093
2384 61227 76131
2400 71172 78027
2386 81869 77512
2474 45141 69501
2457 46149 70974
2491 65969 68244
2456 56647 65539
2519 70198 65625
2558 62342 63191
2540 73794 67455
2518 58345 71486
2594 82169 77683
2559 79674 83116
2534 63462 78501
2577 95515 81225
2649 63055 82037
2670 55189 81079
2595 56619 82981
2596 24892 80465
2579 62067 78551
2521 50239 74744
2445 85667 75930
2455 97631 75539
2490 111844 75701
2626 63565 80208
2663 42583 81268
2554 41922 84589
2620 58903 82960
2530 82480 85822
2562 60706 90022
2482 76799 94308
2419 85312 96736
2269 55342 96400
2246 69786 93667
2208 78103 95266
2238 85901 91707
2178 99743 89399
2085 80229 93504
2037 68643 94276
2186 31492 89892
2190 84034 88636
2145 73386 85950
2197 42846 85989
2370 76153 84990
2345 117199 85985
2441 101444 82472
2340 78598 78807
2189 73047 82346
2122 72673 81477
2123 85860 77971
2010 75800 66063
2175 69303 62691
2319 80820 64520
2285 75914 73554
2465 83304 76078
2520 62214 78849
2560 83029 78971
2521 109476 79380
2665 87044 75553
2685 84471 77732
2595 93185 87025
2585 114069 86931
2435 93752 87313
2299 67770 86545
2165 92773 89307
1990 68221 90494
1985 90230 92396
1972 43836 88141
1940 79971 87358
1895 65298 83483
1835 86874 84393
1995 43220 82465
1880 40175 84043
1779 20952 83343
1830 59090 84375
1833 60082 81045
1920 90940 83084
1740 9682 83481
1590 20298 83399
1536 41730 83725
1581 32950 88798
1499 54441 89167
1632 54841 91820
1460 73011 92421
1455 51866 87004
1609 62379 92235
1515 41440 90371
1390 67244 86829
1635 77469 85759
1773 91165 79490
2000 39065 65273
2313 70762 60809
2259 77621 59148
2380 63082 56420
2470 39938 54522
2620 63773 53343
2715 65980 52745
2453 76879 53273
2779 61633 53448
2950 62037 54911
3070 67502 56938
3392 65469 53396
3575 53858 46910
3630 34592 44597
3623 40232 45140
3551 56491 43939
3690 51617 43443
3600 43724 42356
3498 48117 38800
3654 26515 37345
3570 33076 38641
3495 33447 40788
3341 24308 39394
3419 50320 38288
3553 57316 37820
3454 55532 42047
3297 64670 44069
3550 75215 41988
3330 55779 41228
3686 69894 43791
3710 104128 44872
4005 53983 43659
3698 66756 44831
3484 43003 48170
3385 19379 45829
3232 44120 43477
3255 49204 42064
3316 95732 41303
3280 32209 40959
3120 40361 39806
3125 29367 38520
2992 19002 42145
2926 35775 42678
2870 54041 43454
2930 51855 41391
3044 46146 42950
2904 61237 42069
2990 26471 41339
2917 69586 42760
2800 65528 47076
2765 38634 51369
2731 59213 49328
2570 44936 46452
2644 57377 46707
2606 51394 52058
2592 39884 54415
2471 39387 53840
2420 35101 54169
2430 51424 61672
2378 62993 69248
2515 58340 69398
2582 61227 71255
2583 42777 65627
2506 52907 62123
2623 66263 65278
2520 47125 61229
2427 45831 76191
2380 61686 80382
2425 120042 89494
2471 84157 98846
2562 72229 93332
2498 49929 88884
2370 71101 87552
2325 73982 89191
2288 21227 91972
2205 28959 79541
2179 90596 78009
2219 75791 84510
2109 48795 74599
2070 37712 66969
2010 55442 62031
1947 19772 55555
1963 26149 57073
1940 48881 56814
1951 17918 49441
1941 43078 64477
1917 50298 69787
1917 30781 70211
1874 68891 70253
1875 71924 79000
1889 85674 80776
1961 43963 73833
1995 58129 74882
1901 43913 74010
1860 59406 71803
1865 49454 70504
1888 86315 73144
1876 77444 79440
1764 97561 86577
1675 59810 83195
1693 99539 82902
1680 29892 69917
1623 54369 73673
1576 51518 66899
1542 46816 63246
1559 51503 65115
1545 46809 66848
1537 46380 70430
1553 43691 66119
1590 44998 63954
1599 51147 65934
1592 65300 66562
1659 63914 64589
1611 73420 59628
1620 57080 37687
1580 77667 54401
1498 40878 46825
1512 38848 45912
1491 33427 44186
1468 34227 41452
1464 25931 43928
1456 21060 41464
1438 28338 38244
1446 30697 35790
1452 40142 37192
1448 22246 37694
1453 29459 35099
1481 39046 31949
1471 27512 29748
1450 24780 31055
1422 26526 29350
1437 20057 29108
1452 25693 29343
1455 28203 32154
1457 30730 32548
1488 45310 32262
1492 17684 30574
1488 36072 28965
1466 22949 26990
1438 4344 26036
1443 14264 25759
1436 16632 26877
1419 21681 26413
1433 19819 28386
1415 10850 29559
1415 22509 28738
1401 18020 29966
1411 23538 29935
1397 24635 28071
1419 15648 27968
1418 22186 26400
1436 16739 24905
1440 5125 23698
1431 16775 23954
1418 25024 26060
1453 26677 28285
1466 26780 27929
1460 29603 27342
1428 34035 26169
1399 25714 27769
1384 12258 30351
1386 15362 32231
1366 17397 31905
1391 18705 29945
1378 21796 30270
1344 20506 29240
1377 22930 27288
1382 21755 26130
1418 15963 26529
1417 21661 25639
1412 21953 24595
1440 29579 25652
1409 25109 27659
1373 24317 26781
1391 19153 25856
1417 18742 28473
1384 29822 27416
1407 24077 24595
1416 20911 25066
1429 17343 27709
1444 20705 27387
1425 15128 28026
1428 18879 29832
1429 25862 29939
1444 28728 30744
1439 40995 28222
1430 31927 27282
1388 25403 26730
1374 38884 25679
1342 32115 23736
1285 4516 24790
1268 18929 25625
1282 25311 28309
1294 20174 27511
1329 29836 26906
1350 17921 27471
1387 8868 29212
1386 21119 29328
1385 20582 30438
1404 28987 32508
1418 26000 32745
1442 23053 31472
1454 22461 32443
1419 13107 34831
1417 22596 34671
1438 31938 35206
1388 30004 35024
1387 28497 35648
1424 41566 32233
1433 39968 36578
1420 35943 37001
1437 33387 34068
1492 23160 31596
1491 27565 28607
1528 27797 26905
1436 29874 29701
1441 24089 31490
1445 27090 29007
1419 27868 28293
1429 29935 26322
1452 33861 26675
1442 37549 25190
1514 23354 23407
1559 33361 23723
1457 24127 22899
1497 28304 23529
1550 44683 25364
1545 50240 25614
1674 42456 21736
1790 24631 21834
1870 9164 21270
1888 17181 21445
1839 21555 20428
1836 29106 19036
1915 17099 16465
1955 17231 18040
1962 27326 17756
1934 31105 19202
1942 27948 18444
1986 22510 17921
1947 27184 17461
1952 23602 17900
1887 32651 17830
1830 13717 18649
1778 21752 19304
1740 6064 19536
1760 23964 19931
1737 19332 20619
1766 11850 20645
1757 19197 21526
1795 19550 20893
1775 25844 21997
1780 22089 21652
1737 1809 23434
1752 33386 23968
1834 44477 23602
1704 34023 25875
1762 37144 25288
1780 40346 25732
1682 45066 23048
1508 30278 24850
1519 42941 25986
1418 32205 26773
1415 33914 28794
1338 29432 31283
1304 19254 31660
1339 24395 29095
1316 31638 28923
1266 23525 32670
1261 31019 30268
1255 29956 30255
1302 29211 29465
1363 21912 26605
1409 21155 24206
1424 19216 24316
1404 29373 25320
1452 26938 26690
1457 29932 25656
1406 28401 26715
1416 27509 26953
1390 30354 28101
1433 23319 27481
1406 22835 26902
1374 20567 26363
1347 28017 25378
1374 31149 22566
1424 35721 21054
1452 29206 21378
1460 46969 20843
1455 30789 18271
1504 26729 19919
1528 29183 18513
1594 13343 20294
1613 29034 20205
1592 16802 20048
1594 9041 19492
1619 14153 18726
1627 26354 18727
1619 30454 19924
1670 29934 19096
1628 18997 17719
1690 11732 17167
1656 33322 17615
1630 20397 19187
1616 19342 18728
1588 21824 20983
1572 21409 19256
1593 26156 17423
1566 21388 17176
1564 25257 16908
1480 26255 16727
1433 27395 18681
1374 16335 18084
1364 17378 17157
1394 19628 18324
1356 21204 19130
1394 20154 18399
1448 18290 15254
1470 20452 14413
1518 17986 13716
1528 20951 11694
1456 13063 10965
1493 16901 11236
1457 17719 12401
1447 33048 11838
1373 18362 14399
1312 23371 14596
1355 23365 17875
1384 25527 16641
1455 25612 14772
1488 18690 13494
1426 17378 13858
1335 22270 12870
1261 11120 11563
1253 11749 11333
1205 8070 11249
1227 12039 10017
1201 7588 10364
1177 8716 10808
1161 8378 11126
1152 13630 10171
1156 12351 9587
1181 9247 9740
1165 6749 9386
1162 11808 8876
1184 12697 9383
1119 3569 9307
1137 13530 10029
1155 14055 10642
1222 15306 10240
1197 17504 10044
1225 15804 11693
1196 6562 10708
1166 2350 10355
1134 3496 10706
1182 5001 10779
1169 11821 11465
1097 12035 12780
1181 12109 13098
1096 11145 13045
1120 14735 12290
1030 11450 13282
968 10377 13242
920 11008 12377
928 14335 12402
895 11010 11789
940 11249 13220
993 13121 12074
987 9071 11513
1046 8260 12276
1069 9851 11693
1118 12282 11582
1186 13832 10923
1249 11661 11484
1292 13491 11460
1190 9081 10334
1147 13289 9734
1078 16524 9776
 916 10945 9611
865 5962 9883
824 5684 9607
813 7040 10234
785 5539 8899
775 3525 8240
764 5197 8120
753 7474 7652
767 5637 9000
795 5084 9467
772 6736 9305
788 9535 9631
837 7201 10291
876 9349 11055
880 9527 11343
830 10561 10591
872 10896 10938
813 8426 11511
765 10184 10568
772 9404 9630
709 11327 10814
743 9617 12073
780 6357 11273
805 1064 10868
815 7852 10942
793 9138 10989
759 6808 10722
804 7781 10671
791 7358 11516
820 5517 11347
848 9802 10700
855 6143 9851
851 4847 9337
838 4602 9573
864 7778 8705
869 3805 8063
841 6673 8046
798 9076 6929
824 8331 6519
901 5050 6225
918 7625 6493
954 6004 6346
992 4280 7405
1008 3802 7513
1000 7891 7211
998 6580 6807
1018 3415 7093
1022 3553 7267
1045 5317 7300
1057 5178 6910
1039 4351 7622
1028 6599 7355
1030 4382 7294
1064 4784 7595
1048 4585 7503
1066 6317 8119
1051 5657 7844
1054 6897 7311
1077 5524 6948
1085 7358 6896
1113 5721 6694
1149 8654 6774
1234 6602 6083
1236 6630 6302
1195 4396 6511
1196 7904 6879
1153 7587 7060
1145 4953 6940
1096 5819 7459
1067 5161 7237
1072 8119 6892
1027 11072 7432
1063 5087 8131
1122 2107 8137
1155 7008 8119
1142 5154 8334
1150 6112 9557
1145 3714 8055
1176 2416 7781
1174 1180 7780
1170 5639 7947
1197 6999 7352
1221 4259 7163
1229 7611 7291
1251 9063 7114
1177 4119 7097
1176 7574 6664
1235 8545 6587
1185 7382 6154
1237 9382 7071
1301 7558 6700
1268 5987 7167
1275 4025 6977
1326 9210 6937
1360 9705 7331
Monthly Weekly
Date Last Price Events Aggregate Aggregate Open Interest Date
10/29/2010 170.25 15914 13372 9/10/1999
9/30/2010 153 15293 13585 9/17/1999
8/31/2010 154.6 17195 15449 9/24/1999
7/30/2010 142.5 23314 16110 10/1/1999
6/30/2010 101.9 7838 10905 10/8/1999
5/31/2010 105.9 7668 10817 10/15/1999
4/30/2010 103.7 7514 9686 10/22/1999
3/31/2010 96.75 9032 10011 10/29/1999
2/26/2010 95 8452 9988 11/5/1999
1/29/2010 97.05 8264 10345 11/12/1999
12/31/2009 106.5 5024 10094 11/19/1999
11/30/2009 108 6653 10686 11/26/1999
10/30/2009 102 15424 9071 12/3/1999
9/30/2009 97.5 10702 9611 12/10/1999
8/31/2009 100 11018 9866 12/17/1999
7/31/2009 103 6185 10054 12/24/1999
6/30/2009 97.5 11790 10555 12/31/1999
5/29/2009 121.5 8769 8874 1/7/2000
4/30/2009 110.75 9160 8432 1/14/2000
3/31/2009 108.75 10295 10421 1/21/2000
2/27/2009 110.25 8901 10981 1/28/2000
1/30/2009 116.5 10835 11320 2/4/2000
12/31/2008 105.75 9419 9353 2/11/2000
11/28/2008 92.65 8537 11066 2/18/2000
10/31/2008 89 14208 10890 2/25/2000
9/30/2008 99.5 14142 11414 3/3/2000
8/29/2008 120 9881 11337 3/10/2000
7/31/2008 129 11937 11547 3/17/2000
6/30/2008 152 8094 11342 3/24/2000
5/30/2008 148.5 9126 10612 3/31/2000
4/30/2008 162 13349 11148 4/7/2000
3/31/2008 176 8429 11878 4/14/2000
2/29/2008 188.5 12949 12735 4/21/2000
1/31/2008 172.75 10976 12160 4/28/2000
12/31/2007 164.5 6475 12662 5/5/2000
11/30/2007 170 6660 12692 5/12/2000
10/31/2007 154.5 9518 11893 5/19/2000
9/28/2007 180 15180 13704 5/26/2000
8/31/2007 175 14362 16368 6/2/2000
7/31/2007 126 13101 14081 6/9/2000
6/29/2007 120.5 11897 13590 6/16/2000
5/31/2007 99.25 9374 11902 6/23/2000
4/30/2007 101 13231 11003 6/30/2000
3/30/2007 95.5 8585 10385 7/7/2000
2/28/2007 94.75 5895 10090 7/14/2000
1/31/2007 94.5 8023 10141 7/21/2000
12/29/2006 97.25 6906 10675 7/28/2000
11/30/2006 96.75 5974 10754 8/4/2000
10/31/2006 96 12166 10671 8/11/2000
9/29/2006 90.75 9113 9559 8/18/2000
8/31/2006 87.7 6677 9028 8/25/2000
7/31/2006 81 7446 7164 9/1/2000
6/30/2006 81 3256 7110 9/8/2000
5/31/2006 79.75 4927 7576 9/15/2000
4/28/2006 75.5 4797 7169 9/22/2000
3/31/2006 72.75 4779 7610 9/29/2000
2/28/2006 70.5 5807 7671 10/6/2000
1/31/2006 70 4617 7825 10/13/2000
12/30/2005 67.9 2127 7111 10/20/2000
11/30/2005 69.75 7662 7227 10/27/2000
10/31/2005 68.9 5682 7955 11/3/2000
9/30/2005 67.75 5907 8594 11/10/2000
8/31/2005 67 4167 8997 11/17/2000
7/29/2005 68.5 3471 8051 11/24/2000
6/30/2005 63.25 5795 8302 12/1/2000
5/31/2005 67.2 4075 8367 12/8/2000
4/29/2005 65 8992 7467 12/15/2000
3/31/2005 69.95 4644 8302 12/22/2000
2/28/2005 70.5 7682 8204 12/29/2000
1/31/2005 66.75 4640 8817 1/5/2001
12/31/2004 65 3736 9806 1/12/2001
11/30/2004 65.75 7601 10442 1/19/2001
10/29/2004 65.1 6356 11315 1/26/2001
9/30/2004 61.1 7371 11545 2/2/2001
8/31/2004 65.35 6547 11290 2/9/2001
7/30/2004 67.8 3703 9828 2/16/2001
6/30/2004 74.5 7235 8391 2/23/2001
5/31/2004 78 7611 7478 3/2/2001
4/30/2004 98.25 5260 6491 3/9/2001
3/31/2004 102.85 6139 7214 3/16/2001
2/27/2004 96.5 8566 6831 3/23/2001
1/30/2004 105.5 5422 7681 3/30/2001
12/31/2003 106.8 6761 8063 4/6/2001
11/28/2003 110.5 9706 8685 4/13/2001
10/31/2003 99.15 9296 8478 4/20/2001
9/30/2003 94 7640 9444 4/27/2001
8/29/2003 90.75 13745 9928 5/4/2001
7/31/2003 83.1 7378 9821 5/11/2001
6/30/2003 70 4502 7981 5/18/2001
5/30/2003 74.75 5548 8294 5/25/2001
4/30/2003 71.25 8780 7770 6/1/2001
3/31/2003 65.65 4604 7981 6/8/2001
2/28/2003 66.1 8957 7930 6/15/2001
1/31/2003 64 5026 7897 6/22/2001
12/31/2002 58.9 4489 7355 6/29/2001
11/29/2002 61.35 4626 7409 7/6/2001
10/31/2002 60.4 7275 7284 7/13/2001
9/30/2002 61 8881 7858 7/20/2001
 8/30/2002 60.15 5985 7810 7/27/2001
7/31/2002 61.8 4497 7122 8/3/2001
6/28/2002 60 3573 7243 8/10/2001
5/31/2002 63 5740 6875 8/17/2001
4/30/2002 66.25 8994 6886 8/24/2001
3/29/2002 69 8624 9079 8/31/2001
2/28/2002 69.6 9905 7185 9/7/2001
1/31/2002 76.55 8420 6738 9/14/2001
12/31/2001 77 3730 7818 9/21/2001
11/30/2001 80.2 5105 8533 9/28/2001
10/31/2001 76.4 11986 8102 10/5/2001
9/28/2001 77.25 6337 9960 10/12/2001
8/31/2001 81.75 5206 10401 10/19/2001
7/31/2001 81.25 6586 8998 10/26/2001
6/29/2001 75.5 4797 9038 11/2/2001
5/31/2001 79.25 7345 9333 11/9/2001
4/30/2001 78.4 10895 8255 11/16/2001
3/30/2001 72.5 11018 9101 11/23/2001
2/28/2001 70.25 11240 8453 11/30/2001
1/31/2001 71.4 11156 10701 12/7/2001
12/29/2000 66.75 8065 10426 12/14/2001
11/30/2000 67.3 14136 10277 12/21/2001
10/31/2000 59.6 6673 7653 12/28/2001
9/29/2000 62.5 3050 5919 1/4/2002
8/31/2000 65.25 1798 2375 1/11/2002
7/31/2000 63.15 1399 2393 1/18/2002
6/30/2000 73.5 2214 2450 1/25/2002
5/31/2000 69.75 3908 2207 2/1/2002
4/28/2000 71.4 6624 3246 2/8/2002
3/31/2000 74.5 7970 6762 2/15/2002
2/29/2000 68.95 13143 6699 2/22/2002
1/31/2000 70.2 6972 6062 3/1/2002
12/31/1999 70.75 9502 6672 3/8/2002
11/30/1999 73.05 9837 9662 3/15/2002
10/29/1999 70.9 8130 8959 3/22/2002
9/30/1999 70.85 10179 10086 3/29/2002
8/31/1999 73.15 8338 8740 4/5/2002
7/30/1999 77 5481 7664 4/12/2002
6/30/1999 84.4 6411 7645 4/19/2002
5/31/1999 78.75 6411 218 4/26/2002
4/30/1999 78.85 8082 8493 5/3/2002
3/31/1999 75.05 8258 8968 5/10/2002
2/26/1999 72.6 12700 8223 5/17/2002
1/29/1999 76.5 9699 8559 5/24/2002
12/31/1998 76.9 6736 8651 5/31/2002
11/30/1998 79.4 9912 9388 6/7/2002
10/30/1998 81 14846 9007 6/14/2002
9/30/1998 73.9 7537 8135 6/21/2002
8/31/1998 71 7297 7736 6/28/2002
7/31/1998 70.9 7232 7006 7/5/2002
 6/30/1998 74.5 6428 5972 7/12/2002
5/29/1998 76 6522 2159 7/19/2002
4/30/1998 76 7451 6719 7/26/2002
3/31/1998 72.25 9548 7444 8/2/2002
2/27/1998 78.4 8698 7109 8/9/2002
1/30/1998 80.1 6569 8313 8/16/2002
12/31/1997 80.5 7554 8515 8/23/2002
11/28/1997 81.3 9714 8118 8/30/2002
9/6/2002
9/13/2002
9/20/2002
9/27/2002
10/4/2002
10/11/2002
10/18/2002
10/25/2002
11/1/2002
11/8/2002
11/15/2002
11/22/2002
11/29/2002
12/6/2002
12/13/2002
12/20/2002
12/27/2002
1/3/2003
1/10/2003
1/17/2003
1/24/2003
1/31/2003
2/7/2003
2/14/2003
2/21/2003
2/28/2003
3/7/2003
3/14/2003
3/21/2003
3/28/2003
4/4/2003
4/11/2003
4/18/2003
4/25/2003
5/2/2003
5/9/2003
5/16/2003
5/23/2003
5/30/2003
6/6/2003
6/13/2003
6/20/2003
 6/27/2003
7/4/2003
7/11/2003
7/25/2003
8/1/2003
8/8/2003
8/15/2003
8/22/2003
8/29/2003
9/5/2003
9/12/2003
9/19/2003
9/26/2003
10/3/2003
10/10/2003
10/17/2003
10/24/2003
10/31/2003
11/7/2003
11/14/2003
11/21/2003
11/28/2003
12/5/2003
12/12/2003
12/19/2003
12/26/2003
1/2/2004
1/9/2004
1/16/2004
1/23/2004
1/30/2004
2/6/2004
2/13/2004
2/20/2004
2/27/2004
3/5/2004
3/12/2004
3/19/2004
3/26/2004
4/2/2004
4/9/2004
4/16/2004
4/23/2004
4/30/2004
5/7/2004
5/14/2004
5/21/2004
5/28/2004
6/4/2004
6/11/2004
 6/18/2004
6/25/2004
7/2/2004
7/9/2004
7/30/2004
8/6/2004
8/13/2004
8/20/2004
8/27/2004
9/3/2004
9/10/2004
9/17/2004
9/24/2004
10/1/2004
10/8/2004
10/15/2004
10/22/2004
10/29/2004
11/5/2004
11/12/2004
11/19/2004
11/26/2004
12/3/2004
12/10/2004
12/17/2004
12/24/2004
12/31/2004
1/7/2005
1/14/2005
1/21/2005
1/28/2005
2/4/2005
2/11/2005
2/18/2005
2/25/2005
3/4/2005
3/11/2005
3/18/2005
3/25/2005
4/1/2005
4/8/2005
4/15/2005
4/22/2005
4/29/2005
5/6/2005
5/13/2005
5/20/2005
5/27/2005
6/3/2005
6/10/2005
 6/17/2005
6/24/2005
7/1/2005
7/8/2005
7/29/2005
8/5/2005
8/12/2005
8/19/2005
8/26/2005
9/2/2005
9/9/2005
9/16/2005
9/23/2005
9/30/2005
10/7/2005
10/14/2005
10/21/2005
10/28/2005
11/4/2005
11/11/2005
11/18/2005
11/25/2005
12/2/2005
12/9/2005
12/16/2005
12/23/2005
12/30/2005
1/6/2006
1/13/2006
1/20/2006
1/27/2006
2/3/2006
2/10/2006
2/17/2006
2/24/2006
3/3/2006
3/10/2006
3/17/2006
3/24/2006
3/31/2006
4/7/2006
4/14/2006
4/21/2006
4/28/2006
5/5/2006
5/12/2006
5/19/2006
5/26/2006
6/2/2006
6/9/2006
 6/16/2006
6/23/2006
6/30/2006
7/7/2006
7/28/2006
8/4/2006
8/11/2006
8/18/2006
8/25/2006
9/1/2006
9/8/2006
9/15/2006
9/22/2006
9/29/2006
10/6/2006
10/13/2006
10/20/2006
10/27/2006
11/3/2006
11/10/2006
11/17/2006
11/24/2006
12/1/2006
12/8/2006
12/15/2006
12/22/2006
12/29/2006
1/5/2007
1/12/2007
1/19/2007
1/26/2007
2/2/2007
2/9/2007
2/16/2007
2/23/2007
3/2/2007
3/9/2007
3/16/2007
3/23/2007
3/30/2007
4/6/2007
4/13/2007
4/20/2007
4/27/2007
5/4/2007
5/11/2007
5/18/2007
5/25/2007
6/1/2007
6/8/2007
 6/15/2007
6/22/2007
6/29/2007
7/6/2007
7/13/2007
7/20/2007
7/27/2007
8/3/2007
8/10/2007
8/17/2007
8/24/2007
8/31/2007
9/7/2007
9/14/2007
9/21/2007
9/28/2007
10/5/2007
10/12/2007
10/19/2007
10/26/2007
11/2/2007
11/9/2007
11/16/2007
11/23/2007
11/30/2007
12/7/2007
12/14/2007
12/21/2007
12/28/2007
1/4/2008
1/11/2008
1/18/2008
1/25/2008
2/1/2008
2/8/2008
2/15/2008
2/22/2008
2/29/2008
3/7/2008
3/14/2008
3/21/2008
3/28/2008
4/4/2008
4/11/2008
4/18/2008
4/25/2008
5/2/2008
5/9/2008
5/16/2008
5/23/2008
 5/30/2008
6/6/2008
6/13/2008
6/20/2008
6/27/2008
7/4/2008
7/11/2008
7/18/2008
7/25/2008
8/1/2008
8/8/2008
8/15/2008
8/22/2008
8/29/2008
9/5/2008
9/12/2008
9/19/2008
9/26/2008
10/3/2008
10/10/2008
10/17/2008
10/24/2008
10/31/2008
11/7/2008
11/14/2008
11/21/2008
11/28/2008
12/5/2008
12/12/2008
12/19/2008
12/26/2008
1/2/2009
1/9/2009
1/16/2009
1/23/2009
1/30/2009
2/6/2009
2/13/2009
2/20/2009
2/27/2009
3/6/2009
3/13/2009
3/20/2009
3/27/2009
4/3/2009
4/10/2009
4/17/2009
4/24/2009
5/1/2009
5/8/2009
 5/15/2009
5/22/2009
5/29/2009
6/5/2009
6/12/2009
6/19/2009
6/26/2009
7/3/2009
7/10/2009
7/17/2009
7/24/2009
7/31/2009
8/7/2009
8/14/2009
8/21/2009
8/28/2009
9/4/2009
9/11/2009
9/18/2009
9/25/2009
10/2/2009
10/9/2009
10/16/2009
10/23/2009
10/30/2009
11/6/2009
11/13/2009
11/20/2009
11/27/2009
12/4/2009
12/11/2009
12/18/2009
12/25/2009
1/1/2010
1/8/2010
1/15/2010
1/22/2010
1/29/2010
2/5/2010
2/12/2010
2/19/2010
2/26/2010
3/5/2010
3/12/2010
3/19/2010
3/26/2010
4/2/2010
4/9/2010
4/16/2010
4/23/2010
 4/30/2010
5/7/2010
5/14/2010
5/21/2010
5/28/2010
6/4/2010
6/11/2010
6/18/2010
6/25/2010
7/2/2010
7/9/2010
7/16/2010
7/23/2010
7/30/2010
8/6/2010
8/13/2010
8/20/2010
8/27/2010
9/3/2010
9/10/2010
9/17/2010
9/24/2010
10/1/2010
10/8/2010
10/15/2010
10/22/2010
10/29/2010
Last Price Events Aggregate Aggregate Open Interest
73.1 4757 13372
71.25 2429 12620
70.75 4280 13239
70.5 4210 13453
70.5 3614 13571
72.35 2389 14172
70.8 3531 14485
70.9 3825 14390
71 3229 14996
71.8 1894 15699
72.6 1830 16118
73.15 4540 16253
71.75 7874 16705
71.3 5144 16110
71.7 4640 14306
71.35 5170 13616
70.75 6363 12481
71.95 3144 11133
70.5 959 10514
71.75 1752 10465
71 1774 10913
70.6 2206 10893
71.65 2130 10817
68.7 2330 10705
69 1292 10196
70 1916 10124
70 1434 9686
72.25 3751 10165
75 1410 9807
74.5 715 9926
75.05 1539 10064
73.75 1697 9803
72.45 2024 10192
71.4 1891 9742
70.5 2085 9473
70 2200 9988
67.75 2255 10042
71 1998 10310
69 1999 10827
71.1 2269 10345
72.25 2398 10573
72 2431 10286
73.5 1166 10368
62.1 790 10094
64 665 10450
63.4 1112 10504
62.5 1389 10502
62.6 1439 10884
64.75 2176 10558
65.25 1894 10134
64.55 1194 9550
65.75 1018 9421
64.75 1429 9071
64.35 5487 8940
63.75 4140 8679
62.5 3114 9482
61.9 2276 9291
61.1 2480 9639
59.25 3309 9917
59.7 2767 10290
61 1124 9879
61.8 2673 9866
63 4014 10354
65.1 1609 9791
66.7 2722 10008
65 1904 10054
65 1535 10099
66.4 1188 10238
66.75 867 10147
68.5 1930 10753
70.9 2787 10335
70.25 2556 9696
71.1 3484 8947
70.65 1724 9054
71.75 1634 8874
70.25 2574 8519
70.5 2551 8915
71 1611 8618
70 1478 8492
69 2647 8718
69 2019 9782
72.5 1871 10373
74.5 2162 10301
74.05 2276 10390
74.5 2269 10302
77.75 2843 10120
78.6 2289 10909
80 2608 10981
82 3304 10828
81.6 1353 11827
79.9 1636 11765
79.25 2872 11320
77.5 2476 10903
75.25 2034 10612
75.5 3453 10100
75 834 9353
82 279 9534
80.25 3315 9567
 80.9 2116 10483
82.2 2875 10565
81.8 1522 11066
82.3 3561 11257
82 1993 10962
81.75 1461 10718
80.5 2109 10890
79.25 2667 10563
77.5 4657 11799
77.25 3265 11666
77 3515 11508
75 3179 11089
74.2 2802 10773
76.7 2971 10706
76 3185 11119
75.2 1806 11337
76.05 1639 11280
78.2 2753 11256
80.2 2626 10965
78.25 2999 11333
77.85 3463 11523
77.2 3374 11633
77 2598 11193
78.15 782 11355
78.2 1599 11253
78.25 1984 11154
78.85 2253 10816
76.55 2036 10533
74.65 2668 10612
72.6 2102 11646
71.5 1625 11937
69.6 2140 12103
68.7 1488 11205
69.8 3633 11166
68.2 4965 11687
69 1899 11301
68 2762 11667
65.4 1956 11907
68.25 1814 12776
66.05 2118 12779
66.25 1734 12477
64.9 3329 12735
61.25 1713 12414
59.9 3823 12474
63 3718 12653
65.25 2367 12086
61 3332 12059
59.25 2446 13597
60 2228 13037
60 1206 12617
 63 609 12554
64.25 1918 13236
62.6 2377 13385
62.3 1334 13143
59.35 1980 12692
62.75 1162 12695
58.85 2213 12494
60.15 948 12240
64.1 1058 11889
64.4 1971 12005
62.5 1815 12539
61.1 3300 12555
60.25 1731 13787
60 2283 13704
60.3 3046 14127
60.4 3807 14433
61.15 6044 14841
59.75 3811 16368
57.85 3017 15737
59.5 3280 15156
61.35 3394 14364
58.7 2259 13970
59.4 4547 14236
58.5 2515 14118
57.5 1791 14495
58.8 2849 14126
59.5 2719 13590
59 2297 13032
64.25 3793 12539
64 2725 12022
65.95 1244 11905
66.7 2805 11837
66 3101 12123
66.1 1899 11509
66.75 688 11009
64.7 3463 10868
64.85 3440 11222
65.3 3205 10897
66.9 3123 10981
66.75 2326 10385
67.2 2434 10672
70.6 1777 9808
72.05 1398 9710
74 1400 10173
73.75 2055 10047
77.75 1765 9732
74.75 1091 9878
74.5 1535 10133
76.75 1171 10402
73.5 2222 10620
 70 2708 10823
70.5 621 10875
71.5 388 10675
84.05 1247 10799
82.9 2344 10939
86.5 2681 11022
88.75 1958 10847
88.5 1406 10717
90.75 893 10514
90.85 1309 10441
90.6 1404 10570
88.8 1849 10620
92.85 1927 10280
92.4 4375 10324
89.4 3265 9813
90.2 2739 9559
95 2372 9371
99.15 2153 9309
104.5 1574 9100
111.75 2180 9171
109.2 1451 8916
110.5 1818 8813
113.75 957 9157
108.8 689 9041
109.25 2263 7152
106 968 6762
108.6 688 7110
105.35 850 7366
104.45 572 7708
105.1 698 7654
105.5 1032 7765
102 1037 7519
94.5 1241 7550
93.55 1150 7243
96.5 915 7204
94 1459 7169
93.75 1787 7497
97.5 616 7496
101.9 935 7487
101.9 1343 7610
99.35 1079 7861
97.5 1016 7940
97.6 792 8024
98.25 649 7756
93.25 1707 7636
91 1147 8032
87 2068 7921
78 1279 7706
82 1290 7605
80.5 1450 7483
 78 883 7578
76.5 500 7381
73.5 106 7111
73.25 603 7137
67.8 611 7188
68.25 464 7334
66.25 822 7249
66.25 2178 7135
66.1 2202 6860
64.5 1708 7335
63.5 1152 7477
61.1 1112 8053
61.5 1548 8507
61.7 1412 8572
64.25 1553 8686
64.25 1596 8594
65.15 919 8794
65.1 1799 8827
66.5 1333 8814
65.25 781 9159
66 651 8970
67 1410 9075
65.5 614 8757
63.75 971 8439
63.4 487 8051
65 465 8171
65 499 8277
65.2 1717 8102
65.25 1178 8329
64.25 1966 8408
66.75 683 8550
66.65 839 8372
67.2 1076 8101
68.4 1263 7889
70.15 794 7517
69.65 1934 7467
69 1515 7583
70.25 2876 7658
71 2445 7875
69.4 749 8217
67.4 1051 8294
68.3 1266 7904
67.1 1110 7861
65 851 8120
64.5 1650 8159
66.5 2466 8332
67.5 1448 8667
67.5 2385 8793
69.25 1218 8911
68 1132 8840
 66.3 1235 9188
63.25 627 9379
63.75 292 9806
63 1071 9789
68.5 860 9994
68.7 1173 10122
68.9 776 10417
67 1970 10468
67 914 10705
67.2 610 10869
67 3671 10926
67.05 1505 11315
67.5 1295 11561
67.75 1593 11822
68.5 1610 11651
69.6 1487 11677
68 1002 11483
68.1 2805 11608
69.15 1513 11501
69 980 11222
69.25 1786 11304
70.5 1175 10707
69.75 2170 10472
69.45 1353 10365
69.5 935 9828
69 665 8397
67.9 1526 8518
69.8 2636 8250
68.75 1186 8265
68.65 1340 7929
70.75 847 7683
70 1915 7478
70.9 2137 7276
70.15 2088 7283
70.5 1471 6833
70.2 1059 6491
69.9 1827 6750
70.5 1286 6736
72.5 656 8139
72.75 1395 7210
73 1981 7071
72.25 1085 6704
73.25 1080 6695
75.5 1030 6747
76.25 1405 6831
78.1 2291 6760
81.25 2709 6947
79.5 2161 7260
79.5 1734 7681
77.5 980 7969
 77.75 1517 8366
78.5 1066 8294
81 361 8078
76.5 1152 8171
81 852 8042
81.25 2447 8241
80.75 2074 8381
81.65 972 8685
84.75 3016 8424
86.75 3455 8210
87.75 2263 8495
85.5 2343 8478
88 3569 8698
90.75 843 9319
93.75 1768 9362
98.5 2105 9435
95.25 1756 9279
96.75 1326 9424
95 1341 9502
95.9 1885 9529
94.9 1821 9928
97.6 3576 10510
96.25 3912 10192
93.9 4139 10177
93.75 1645 10030
95 2510 9435
97.25 613 7863
95.25 988 7913
96.25 945 7966
96.5 1444 8185
94.25 958 8347
93.75 960 8338
92.6 889 8294
94.25 847 8391
94.75 1404 8361
94.25 1622 7764
96.5 2354 7668
97.75 1615 7787
98 1693 7790
95.5 2490 7897
96.5 1480 7873
100 977 7960
98.75 575 8397
100.3 1004 8642
99.5 1982 8755
100.25 2071 7930
99 1630 7504
99.5 2125 7742
99.5 3131 7940
101 754 7897
 107 1805 8003
105 1101 7656
120.5 1222 7762
123 287 7428
118.85 372 7335
124 1056 7604
132 1063 7629
133.75 1855 7582
145 1075 7409
150.25 1103 7247
158.75 1068 7428
175 1018 7550
176.5 1159 7394
170.5 1835 7224
172.5 1624 7725
180 1291 7991
169 1810 7856
164.5 1166 7845
158.25 1729 7725
153.5 3682 7645
154 2222 7537
149 1083 7810
146.75 1673 7878
153.5 1584 7569
170 1188 7246
170 1179 7085
173.95 995 7121
167 1093 6886
167.25 847 7348
176.5 840 7355
174.5 853 7243
179 1054 6888
184.5 1014 6924
175.5 652 6890
187.5 1297 6875
180 893 6563
184 1203 6706
188.5 957 6888
188.5 1785 7191
190.5 1703 7016
188 2408 7120
179 3856 7358
177 632 9071
175.5 2063 9079
165 1652 8987
158.5 1852 8548
161.5 2782 8079
157.75 2342 7340
151.5 3051 6997
150 2177 7085
 148.5 2520 6516
151 3201 6710
153.5 1872 7252
151.25 1574 7354
154 1594 7605
149 269 7702
142.5 921 7889
138 960 8425
132 849 8811
128.75 1000 8644
123.25 1451 8533
125.5 1623 8423
125.5 1125 8104
120 580 8212
114 1197 8186
110 4879 8184
106.5 1944 8398
103 2811 8888
99 1481 9604
89.5 1741 9960
90.4 1401 10311
89.75 1834 10311
89 1361 10434
91 1006 10401
94 1153 10274
93 1505 10205
92.65 898 9419
87.5 1170 9074
91.75 1976 8995
97.65 1033 8991
100.85 1588 9020
107.75 1463 8836
109.5 970 9038
111.25 1721 8929
116.5 1031 9086
116.5 972 9402
116 1208 9376
115.75 1263 9011
109.5 1898 8811
110.25 1425 8331
110.35 2301 8445
107.25 2595 7929
111 2572 8162
108.5 1913 8743
109.4 3168 9540
108 3696 9101
107.5 1946 8947
110.5 3031 8792
112 1615 8521
117.5 3398 8493
 118.5 1994 9632
118.5 3394 10419
121.5 2509 10348
122 1497 10563
108.75 2117 10652
105.5 2132 10120
97 3770 10060
98 2315 10423
112 445 10426
112 1966 10678
106 2205 11230
103 3092 10935
98.25 3628 10354
97.75 2602 9607
96.25 4989 8523
100 2237 8186
95.5 1539 7537
92.25 1031 7683
97.5 1504 7267
99 2312 6999
98.5 1324 6326
101 1950 5919
100.5 369 2504
105.5 184 2345
102 507 2373
104 260 2371
104 433 2483
104.75 211 2606
107.25 466 2547
107.2 498 2458
107.1 231 1287
104.2 467 2286
105.9 260 2274
106.5 411 2188
107.25 344 2450
101.85 428 2436
100.6 946 2636
97.05 456 2188
97.45 187 2211
95.25 580 2221
92.45 679 2288
95 1146 2519
92.3 1356 3122
92.25 1107 3246
94.55 1838 3770
97.4 2002 5241
96.75 1677 4378
97.25 1245 6762
99 2842 6926
104.5 1754 7111
 103.7 1592 6667
102.75 922 6783
104 3104 6557
106.25 4575 7019
105.9 2838 8251
100.5 2460 8305
99 1029 8936
101 2743 6169
98.5 2168 9372
103 813 9157
119 368 6672
129 839 9687
133.95 2379 9821
142.5 4573 9866
152 2226 9608
155 3338 9512
149.6 2585 9026
152 1795 8786
160.5 1236 8928
160.5 1243 8959
165.75 2794 9159
162 2666 9573
152.25 1270 9959
167 3147 9843
162.5 1780 8954
161.75 2157 8685
170.25 1619 8659
Monthly Weekly
Date Last Price Events Aggregate Aggregate Open Interest Date
10/29/2010 717 1/4 1527845 531320 10/29/2010
9/30/2010 674 1501613 500360 10/22/2010
8/31/2010 652 1/2 3386788 469222 10/15/2010
7/30/2010 661 1/2 2394908 508193 10/8/2010
6/30/2010 464 3/4 2547457 456953 10/1/2010
5/31/2010 457 3/4 1392393 500807 9/24/2010
4/30/2010 491 3/4 2024980 447458 9/17/2010
3/31/2010 450 1/2 1289960 450357 9/10/2010
2/26/2010 506 1/2 1936477 417588 9/3/2010
1/29/2010 474 1297988 414891 8/27/2010
12/31/2009 541 1/2 904437 362341 8/20/2010
11/30/2009 567 1/2 1952629 350706 8/13/2010
10/30/2009 494 1/4 1451439 339083 8/6/2010
9/30/2009 457 1/2 1040296 333314 7/30/2010
8/31/2009 471 1926485 308686 7/23/2010
7/31/2009 528 1/4 1295811 324441 7/16/2010
6/30/2009 511 1/4 2351042 312850 7/9/2010
5/29/2009 637 1/4 1296532 333757 7/2/2010
4/30/2009 524 1/4 1736079 288755 6/25/2010
3/31/2009 532 3/4 1213933 313891 6/18/2010
2/27/2009 510 1/2 1505806 281066 6/11/2010
1/30/2009 568 986983 285967 6/4/2010
12/31/2008 610 3/4 939081 250604 5/28/2010
11/28/2008 542 1/2 1644604 255933 5/21/2010
10/31/2008 536 1/4 1139035 280125 5/14/2010
9/30/2008 680 1228113 287361 5/7/2010
8/29/2008 779 1/4 2093613 305592 4/30/2010
7/31/2008 783 3/4 1314165 335565 4/23/2010
6/30/2008 843 1/2 2185659 341562 4/16/2010
5/30/2008 761 1/2 1121566 362356 4/9/2010
4/30/2008 787 1/4 1558648 362265 4/2/2010
3/31/2008 929 1398683 387432 3/26/2010
2/29/2008 1073 2527668 400399 3/19/2010
1/31/2008 929 1/2 1861299 448651 3/12/2010
12/31/2007 885 1281761 426936 3/5/2010
11/30/2007 867 2109675 406861 2/26/2010
10/31/2007 808 1648353 424380 2/19/2010
9/28/2007 939 1320262 395231 2/12/2010
8/31/2007 767 2111348 369951 2/5/2010
7/31/2007 630 1498320 437376 1/29/2010
6/29/2007 582 2310189 392849 1/22/2010
5/31/2007 517 1170475 378103 1/15/2010
4/30/2007 485 1/2 2082527 367462 1/8/2010
3/30/2007 438 1147973 408591 1/1/2010
2/28/2007 474 1/2 1505977 417970 12/25/2009
1/31/2007 467 1/2 1260310 460924 12/18/2009
12/29/2006 501 761291 446611 12/11/2009
11/30/2006 502 1613732 420656 12/4/2009
10/31/2006 483 1938085 456287 11/27/2009
9/29/2006 443 1365891 494862 11/20/2009
8/31/2006 404 1657109 446462 11/13/2009
7/31/2006 397 1/2 1056984 409236 11/6/2009
6/30/2006 371 1/2 1617060 454904 10/30/2009
5/31/2006 393 1/2 1511472 546729 10/23/2009
4/28/2006 346 1/4 1305630 380052 10/16/2009
3/31/2006 347 3/4 1059648 385116 10/9/2009
2/28/2006 370 1/4 1421392 390981 10/2/2009
1/31/2006 343 1/4 889233 349250 9/25/2009
12/30/2005 339 1/4 605797 301884 9/18/2009
11/30/2005 304 1164594 294869 9/11/2009
10/31/2005 317 717505 304963 9/4/2009
9/30/2005 346 1/4 659955 290720 8/28/2009
8/31/2005 301 1/2 1024814 258536 8/21/2009
7/29/2005 327 3/4 690469 252672 8/14/2009
6/30/2005 321 1/2 1088086 224882 8/7/2009
5/31/2005 331 3/4 694712 218420 7/31/2009
4/29/2005 318 935308 196618 7/24/2009
3/31/2005 331 822502 225305 7/17/2009
2/28/2005 337 1/4 1043684 220899 7/10/2009
1/31/2005 291 561122 221405 7/3/2009
12/31/2004 307 1/2 400322 184262 6/26/2009
11/30/2004 289 3/4 842557 171459 6/19/2009
10/29/2004 316 1/2 470400 159452 6/12/2009
9/30/2004 306 3/4 494497 153515 6/5/2009
8/31/2004 309 3/4 731884 164488 5/29/2009
7/30/2004 312 1/4 489286 158950 5/22/2009
6/30/2004 338 749184 147103 5/15/2009
5/31/2004 362 568090 125828 5/8/2009
4/30/2004 381 1/2 743990 133700 5/1/2009
3/31/2004 408 750505 165348 4/24/2009
2/27/2004 380 3/4 716521 131080 4/17/2009
1/30/2004 389 541689 133089 4/10/2009
12/31/2003 377 484856 107880 4/3/2009
11/28/2003 394 1/4 756305 117450 3/27/2009
10/31/2003 369 1/2 760235 111228 3/20/2009
9/30/2003 360 1/4 536419 115602 3/13/2009
8/29/2003 367 1/2 689616 114549 3/6/2009
7/31/2003 348 1/2 584870 112676 2/27/2009
6/30/2003 301 3/4 661862 84333 2/20/2009
5/30/2003 324 1/4 638416 102365 2/13/2009
4/30/2003 279 1/2 496875 101097 2/6/2009
3/31/2003 286 3/4 412837 102165 1/30/2009
2/28/2003 312 1/2 526029 89950 1/23/2009
1/31/2003 320 1/2 436784 98683 1/16/2009
12/31/2002 325 384014 85361 1/9/2009
11/29/2002 373 596580 87182 1/2/2009
10/31/2002 402 1/4 609555 113292 12/26/2008
9/30/2002 396 1/2 683174 125433 12/19/2008
 8/30/2002 362 1/4 651768 130208 12/12/2008
7/31/2002 334 586675 123122 12/5/2008
6/28/2002 307 689912 102357 11/28/2008
5/31/2002 282 1/4 419501 97216 11/21/2008
4/30/2002 261 3/4 563267 101961 11/14/2008
3/29/2002 285 501517 112043 11/7/2008
2/28/2002 267 1/4 594204 116031 10/31/2008
1/31/2002 286 603243 111137 10/24/2008
12/31/2001 289 356816 103289 10/17/2008
11/30/2001 281 1/2 614823 99703 10/10/2008
10/31/2001 293 1/4 644129 126665 10/3/2008
9/28/2001 270 3/4 385167 129861 9/26/2008
8/31/2001 278 600614 137799 9/19/2008
7/31/2001 278 1/2 695481 140486 9/12/2008
6/29/2001 246 3/4 669416 148625 9/5/2008
5/31/2001 267 542294 144502 8/29/2008
4/30/2001 272 3/4 580138 135792 8/22/2008
3/30/2001 255 535979 138125 8/15/2008
2/28/2001 265 595744 143933 8/8/2008
1/31/2001 273 551661 140053 8/1/2008
12/29/2000 279 1/2 364680 132456 7/25/2008
11/30/2000 256 596773 137875 7/18/2008
10/31/2000 254 3/4 465265 154471 7/11/2008
9/29/2000 265 391733 145462 7/4/2008
8/31/2000 250 3/4 565387 137313 6/27/2008
7/31/2000 246 1/4 463192 148344 6/20/2008
6/30/2000 259 1/2 762674 128656 6/13/2008
5/31/2000 274 3/4 632109 131828 6/6/2008
4/28/2000 242 1/4 493094 127494 5/30/2008
3/31/2000 262 1/4 525059 126838 5/23/2008
2/29/2000 247 693998 121916 5/16/2008
1/31/2000 256 1/4 468513 132039 5/9/2008
12/31/1999 248 1/2 381859 120912 5/2/2008
11/30/1999 233 615872 133992 4/25/2008
10/29/1999 255 3/4 439473 140416 4/18/2008
9/30/1999 275 3/4 537979 127936 4/11/2008
8/31/1999 264 3/4 669092 128842 4/4/2008
7/30/1999 263 3/4 526790 125654 3/28/2008
6/30/1999 250 676965 115206 3/21/2008
5/31/1999 252 1/4 446151 113871 3/14/2008
4/30/1999 259 533939 118390 3/7/2008
3/31/1999 280 1/4 734117 112254 2/29/2008
2/26/1999 237 1/4 598975 128710 2/22/2008
1/29/1999 275 1/2 428324 126464 2/15/2008
12/31/1998 276 1/4 395667 115151 2/8/2008
11/30/1998 277 541695 118417 2/1/2008
10/30/1998 294 1/4 546747 131096 1/25/2008
9/30/1998 269 1/4 476898 126872 1/18/2008
8/31/1998 237 1/2 491473 121326 1/11/2008
7/31/1998 252 1/2 403682 128231 1/4/2008
 6/30/1998 276 1/4 602996 118612 12/28/2007
5/29/1998 284 1/4 434184 110400 12/21/2007
4/30/1998 289 3/4 515909 117555 12/14/2007
3/31/1998 320 1/4 453053 107863 12/7/2007
2/27/1998 327 1/2 474410 94981 11/30/2007
1/30/1998 337 1/4 364229 98318 11/23/2007
12/31/1997 325 3/4 341256 94565 11/16/2007
11/28/1997 341 3/4 432973 90719 11/9/2007
11/2/2007
10/26/2007
10/19/2007
10/12/2007
10/5/2007
9/28/2007
9/21/2007
9/14/2007
9/7/2007
8/31/2007
8/24/2007
8/17/2007
8/10/2007
8/3/2007
7/27/2007
7/20/2007
7/13/2007
7/6/2007
6/29/2007
6/22/2007
6/15/2007
6/8/2007
6/1/2007
5/25/2007
5/18/2007
5/11/2007
5/4/2007
4/27/2007
4/20/2007
4/13/2007
4/6/2007
3/30/2007
3/23/2007
3/16/2007
3/9/2007
3/2/2007
2/23/2007
2/16/2007
2/9/2007
2/2/2007
1/26/2007
1/19/2007
 1/12/2007
1/5/2007
12/29/2006
12/22/2006
12/15/2006
12/8/2006
12/1/2006
11/24/2006
11/17/2006
11/10/2006
11/3/2006
10/27/2006
10/20/2006
10/13/2006
10/6/2006
9/29/2006
9/22/2006
9/15/2006
9/8/2006
9/1/2006
8/25/2006
8/18/2006
8/11/2006
8/4/2006
7/28/2006
7/21/2006
7/14/2006
7/7/2006
6/30/2006
6/23/2006
6/16/2006
6/9/2006
6/2/2006
5/26/2006
5/19/2006
5/12/2006
5/5/2006
4/28/2006
4/21/2006
4/14/2006
4/7/2006
3/31/2006
3/24/2006
3/17/2006
3/10/2006
3/3/2006
2/24/2006
2/17/2006
2/10/2006
2/3/2006
 1/27/2006
1/20/2006
1/13/2006
1/6/2006
12/30/2005
12/23/2005
12/16/2005
12/9/2005
12/2/2005
11/25/2005
11/18/2005
11/11/2005
11/4/2005
10/28/2005
10/21/2005
10/14/2005
10/7/2005
9/30/2005
9/23/2005
9/16/2005
9/9/2005
9/2/2005
8/26/2005
8/19/2005
8/12/2005
8/5/2005
7/29/2005
7/22/2005
7/15/2005
7/8/2005
7/1/2005
6/24/2005
6/17/2005
6/10/2005
6/3/2005
5/27/2005
5/20/2005
5/13/2005
5/6/2005
4/29/2005
4/22/2005
4/15/2005
4/8/2005
4/1/2005
3/25/2005
3/18/2005
3/11/2005
3/4/2005
2/25/2005
2/18/2005
 2/11/2005
2/4/2005
1/28/2005
1/21/2005
1/14/2005
1/7/2005
12/31/2004
12/24/2004
12/17/2004
12/10/2004
12/3/2004
11/26/2004
11/19/2004
11/12/2004
11/5/2004
10/29/2004
10/22/2004
10/15/2004
10/8/2004
10/1/2004
9/24/2004
9/17/2004
9/10/2004
9/3/2004
8/27/2004
8/20/2004
8/13/2004
8/6/2004
7/30/2004
7/23/2004
7/16/2004
7/9/2004
7/2/2004
6/25/2004
6/18/2004
6/11/2004
6/4/2004
5/28/2004
5/21/2004
5/14/2004
5/7/2004
4/30/2004
4/23/2004
4/16/2004
4/9/2004
4/2/2004
3/26/2004
3/19/2004
3/12/2004
3/5/2004
 2/27/2004
2/20/2004
2/13/2004
2/6/2004
1/30/2004
1/23/2004
1/16/2004
1/9/2004
1/2/2004
12/26/2003
12/19/2003
12/12/2003
12/5/2003
11/28/2003
11/21/2003
11/14/2003
11/7/2003
10/31/2003
10/24/2003
10/17/2003
10/10/2003
10/3/2003
9/26/2003
9/19/2003
9/12/2003
9/5/2003
8/29/2003
8/22/2003
8/15/2003
8/8/2003
8/1/2003
7/25/2003
7/18/2003
7/11/2003
7/4/2003
6/27/2003
6/20/2003
6/13/2003
6/6/2003
5/30/2003
5/23/2003
5/16/2003
5/9/2003
5/2/2003
4/25/2003
4/18/2003
4/11/2003
4/4/2003
3/28/2003
3/21/2003
 3/14/2003
3/7/2003
2/28/2003
2/21/2003
2/14/2003
2/7/2003
1/31/2003
1/24/2003
1/17/2003
1/10/2003
1/3/2003
12/27/2002
12/20/2002
12/13/2002
12/6/2002
11/29/2002
11/22/2002
11/15/2002
11/8/2002
11/1/2002
10/25/2002
10/18/2002
10/11/2002
10/4/2002
9/27/2002
9/20/2002
9/13/2002
9/6/2002
8/30/2002
8/23/2002
8/16/2002
8/9/2002
8/2/2002
7/26/2002
7/19/2002
7/12/2002
7/5/2002
6/28/2002
6/21/2002
6/14/2002
6/7/2002
5/31/2002
5/24/2002
5/17/2002
5/10/2002
5/3/2002
4/26/2002
4/19/2002
4/12/2002
4/5/2002
 3/29/2002
3/22/2002
3/15/2002
3/8/2002
3/1/2002
2/22/2002
2/15/2002
2/8/2002
2/1/2002
1/25/2002
1/18/2002
1/11/2002
1/4/2002
12/28/2001
12/21/2001
12/14/2001
12/7/2001
11/30/2001
11/23/2001
11/16/2001
11/9/2001
11/2/2001
10/26/2001
10/19/2001
10/12/2001
10/5/2001
9/28/2001
9/21/2001
9/14/2001
9/7/2001
8/31/2001
8/24/2001
8/17/2001
8/10/2001
8/3/2001
7/27/2001
7/20/2001
7/13/2001
7/6/2001
6/29/2001
6/22/2001
6/15/2001
6/8/2001
6/1/2001
5/25/2001
5/18/2001
5/11/2001
5/4/2001
4/27/2001
4/20/2001
 4/13/2001
4/6/2001
3/30/2001
3/23/2001
3/16/2001
3/9/2001
3/2/2001
2/23/2001
2/16/2001
2/9/2001
2/2/2001
1/26/2001
1/19/2001
1/12/2001
1/5/2001
12/29/2000
12/22/2000
12/15/2000
12/8/2000
12/1/2000
11/24/2000
11/17/2000
11/10/2000
11/3/2000
10/27/2000
10/20/2000
10/13/2000
10/6/2000
9/29/2000
9/22/2000
9/15/2000
9/8/2000
9/1/2000
8/25/2000
8/18/2000
8/11/2000
8/4/2000
7/28/2000
7/21/2000
7/14/2000
7/7/2000
6/30/2000
6/23/2000
6/16/2000
6/9/2000
6/2/2000
5/26/2000
5/19/2000
5/12/2000
5/5/2000
 4/28/2000
4/21/2000
4/14/2000
4/7/2000
3/31/2000
3/24/2000
3/17/2000
3/10/2000
3/3/2000
2/25/2000
2/18/2000
2/11/2000
2/4/2000
1/28/2000
1/21/2000
1/14/2000
1/7/2000
12/31/1999
12/24/1999
12/17/1999
12/10/1999
12/3/1999
11/26/1999
11/19/1999
11/12/1999
11/5/1999
10/29/1999
10/22/1999
10/15/1999
10/8/1999
10/1/1999
9/24/1999
9/17/1999
9/10/1999
 Daily
Last Price Events Aggregate Aggregate Open Interest Date Last Price
717 1/4 469933 531320 11/4/2010 699 1/2
670 3/4 296194 522165 11/3/2010 690 1/4
704 1/2 377114 526084 11/2/2010 694 1/4
719 1/4 301485 505561 11/1/2010 702 1/2
655 422721 500781 10/29/2010 717 1/4
720 333445 492210 10/28/2010 718 1/4
739 1/4 327021 490889 10/27/2010 702 3/4
704 3/4 283967 489741 10/26/2010 692
708 1/4 425362 476742 10/25/2010 674
662 1/2 426765 485114 10/22/2010 670 3/4
679 592127 509950 10/21/2010 668 3/4
702 1/2 1013735 513642 10/20/2010 683
725 3/4 1146377 515885 10/19/2010 671 1/2
661 1/2 583921 508193 10/18/2010 690
596 1/4 467802 491560 10/15/2010 704 1/2
587 1/4 636024 473020 10/14/2010 700 3/4
523 1/2 472745 463573 10/13/2010 702 3/4
487 3/4 586374 452459 10/12/2010 710
456 1/4 453936 466607 10/11/2010 709 1/4
461 3/4 653749 489453 10/8/2010 719 1/4
440 3/4 674486 512790 10/7/2010 659 1/4
435 3/4 413328 501162 10/6/2010 658 1/4
457 3/4 397410 500807 10/5/2010 663 1/2
472 296037 478142 10/4/2010 647 1/4
463 1/2 353157 459803 10/1/2010 655
500 1/4 345789 458978 9/30/2010 674
491 3/4 391016 447458 9/29/2010 683 1/2
493 1/4 464056 452112 9/28/2010 684 3/4
490 1/2 643308 457823 9/27/2010 706 1/2
465 3/4 450632 470455 9/24/2010 720
454 3/4 316376 455428 9/23/2010 697 1/4
464 3/4 253415 431562 9/22/2010 719 3/4
483 3/4 237733 428362 9/21/2010 718
472 1/4 269910 424823 9/20/2010 731 3/4
482 1/4 288494 421926 9/17/2010 739 1/4
506 1/2 459610 417588 9/16/2010 719 1/4
489 3/4 360840 429634 9/15/2010 726 3/4
486 1/2 578827 443326 9/14/2010 704 1/2
473 1/4 537200 428248 9/13/2010 713 3/4
474 343015 414891 9/10/2010 704 3/4
498 1/2 243583 398970 9/9/2010 706 3/4
510 430761 392275 9/8/2010 678 3/4
568 1/2 280629 371440 9/7/2010 702 1/2
541 1/2 118534 362341 9/3/2010 708 1/4
524 1/2 88624 359128 9/2/2010 680 3/4
528 262475 357558 9/1/2010 675 1/2
519 1/4 223345 347238 8/31/2010 652 1/2
536 3/4 287118 348142 8/30/2010 671 1/4
548 3/4 345214 349341 8/27/2010 662 1/2
559 3/4 561149 360305 8/26/2010 656 1/2
539 604434 360485 8/25/2010 647 3/4
497 1/4 366173 344944 8/24/2010 674 3/4
494 1/4 409639 339083 8/23/2010 692 1/4
547 3/4 396043 332865 8/20/2010 679
498 3/4 286092 330274 8/19/2010 681 1/4
468 285073 327064 8/18/2010 656
441 1/4 235288 333413 8/17/2010 651
449 3/4 314701 330847 8/16/2010 663 3/4
457 1/4 201294 322732 8/13/2010 702 1/2
441 3/4 171964 317783 8/12/2010 713
444 272096 309563 8/11/2010 694 3/4
467 409362 320081 8/10/2010 694 3/4
460 1/4 341964 334225 8/9/2010 712 1/2
481 3/4 505729 331366 8/6/2010 725 3/4
489 1/2 588975 336698 8/5/2010 785 3/4
528 1/4 260131 324441 8/4/2010 725 3/4
516 1/4 279551 319851 8/3/2010 680
541 3/4 302221 314071 8/2/2010 693 1/4
491 3/4 314082 313643 7/30/2010 661 1/2
500 1/4 383666 315337 7/29/2010 627 1/2
534 1/4 505188 317401 7/28/2010 615 1/2
555 1/4 420381 334755 7/27/2010 595
584 3/4 539460 337867 7/26/2010 589 1/2
623 642173 351429 7/23/2010 596 1/4
637 1/4 273991 333757 7/22/2010 596 1/2
612 1/2 309633 310561 7/21/2010 588 1/4
577 1/2 270255 298342 7/20/2010 577
580 1/2 328740 295982 7/19/2010 582 1/4
557 1/4 479623 288150 7/16/2010 587 1/4
532 1/4 365822 306875 7/15/2010 596 1/4
523 362159 317346 7/14/2010 548 1/4
522 359017 305653 7/13/2010 535 3/4
563 1/2 407779 313810 7/12/2010 521 1/4
507 1/4 267074 302768 7/9/2010 523 1/2
550 1/4 316774 296713 7/8/2010 534
506 1/2 246963 290072 7/7/2010 515 3/4
516 1/4 258714 280920 7/6/2010 492 3/4
510 1/2 395671 281066 7/2/2010 487 3/4
519 1/4 372836 290470 7/1/2010 484
535 1/2 386046 310041 6/30/2010 464 3/4
557 351253 297721 6/29/2010 442
568 249322 285967 6/28/2010 449 1/2
582 3/4 218940 272899 6/25/2010 456 1/4
578 1/4 231236 264711 6/24/2010 463
629 1/2 258854 265335 6/23/2010 462 1/4
611 114175 251535 6/22/2010 460 3/4
599 1/4 78050 245395 6/21/2010 462
563 1/4 203931 248026 6/18/2010 461 3/4
 506 3/4 217076 253962 6/17/2010 462 3/4
457 3/4 354480 250637 6/16/2010 461 1/4
542 1/2 316343 255933 6/15/2010 451 3/4
499 340229 273311 6/14/2010 451 1/2
554 1/4 632113 302750 6/11/2010 440 3/4
521 355919 283975 6/10/2010 433 1/4
536 1/4 315700 280125 6/9/2010 428
516 1/4 242021 274361 6/8/2010 432 1/4
566 1/4 212302 275762 6/7/2010 432 1/4
563 1/2 240985 281079 6/4/2010 435 3/4
640 1/4 235899 281938 6/3/2010 441 3/4
716 223306 289645 6/2/2010 442 1/2
718 324290 293143 6/1/2010 450 3/4
703 3/4 290976 293059 5/28/2010 457 3/4
729 3/4 281669 293088 5/27/2010 467 3/4
779 1/4 426478 305592 5/26/2010 461 3/4
865 1/2 408001 327031 5/25/2010 460 1/2
824 1/4 611806 333215 5/24/2010 467 1/2
765 1/4 558432 335972 5/21/2010 472
794 306605 341273 5/20/2010 469 3/4
811 290395 327192 5/19/2010 469 1/4
804 306864 335367 5/18/2010 467 3/4
819 301774 331030 5/17/2010 469
872 3/4 294514 337362 5/14/2010 463 1/2
895 1/2 538014 346775 5/13/2010 471
866 1/2 423535 352779 5/12/2010 482 3/4
882 609536 365498 5/11/2010 483 3/4
811 517483 367300 5/10/2010 482 1/2
761 1/2 214770 362356 5/7/2010 500 1/4
752 1/2 321687 360859 5/6/2010 497 1/4
775 1/2 233581 361101 5/5/2010 501
791 1/2 255295 363033 5/4/2010 499 3/4
796 272641 358379 5/3/2010 490
800 1/2 279201 364936 4/30/2010 491 3/4
870 314105 375543 4/29/2010 484 1/2
896 1/2 478276 384769 4/28/2010 476 1/4
974 1/4 369769 382431 4/27/2010 478 1/4
989 315679 387834 4/26/2010 476
987 1/2 295872 395964 4/23/2010 493 1/4
1160 407635 412489 4/22/2010 498 1/2
1092 1/2 320386 400013 4/21/2010 487 1/4
1073 688009 400399 4/20/2010 486
1049 1/2 357770 433607 4/19/2010 467 3/4
1027 1/2 744498 435826 4/16/2010 490 1/2
1093 611413 446176 4/15/2010 480 1/4
943 520615 454491 4/14/2010 474 3/4
933 402881 447977 4/13/2010 476
962 1/2 444130 449791 4/12/2010 467 3/4
909 1/4 442259 436920 4/9/2010 465 3/4
931 1/2 213585 437632 4/8/2010 469 1/4
 885 151672 425425 4/7/2010 475 1/4
949 324653 424281 4/6/2010 463 1/2
939 433049 431961 4/5/2010 453 1/2
903 1/2 336194 419720 4/1/2010 454 3/4
867 521394 406861 3/31/2010 450 1/2
826 1/2 344392 409409 3/30/2010 472
749 1/2 525411 420940 3/29/2010 464 3/4
762 521917 420676 3/26/2010 464 3/4
778 1/2 425568 420340 3/25/2010 466 1/2
800 355797 422433 3/24/2010 476
855 1/2 344220 410399 3/23/2010 476 3/4
857 1/2 341005 403697 3/22/2010 486 1/2
890 378324 402295 3/19/2010 483 3/4
939 351679 395231 3/18/2010 489 1/4
874 308526 385875 3/17/2010 496
838 383628 371705 3/16/2010 487
840 276429 374574 3/15/2010 479 1/4
767 434455 369951 3/12/2010 472 1/4
725 3/4 382945 385915 3/11/2010 468 1/2
672 462109 398152 3/10/2010 470 3/4
667 619149 415488 3/9/2010 478 1/2
650 358241 436416 3/8/2010 484 1/2
653 1/4 421405 430509 3/5/2010 482 1/4
616 1/4 384400 418316 3/4/2010 490 1/2
614 293188 399913 3/3/2010 503 1/2
600 1/2 253776 392984 3/2/2010 492
582 499117 392849 3/1/2010 492 3/4
592 1/4 496292 408641 2/26/2010 506 1/2
606 1/2 746815 402943 2/25/2010 489 3/4
527 1/2 464583 389507 2/24/2010 500 1/4
520 3/4 330102 387793 2/23/2010 491 3/4
501 212125 364178 2/22/2010 501 1/4
471 1/4 224587 361930 2/19/2010 489 3/4
483 272174 362458 2/18/2010 485
482 308521 360009 2/17/2010 494 3/4
500 1/2 409731 364863 2/16/2010 505
502 542638 365201 2/12/2010 486 1/2
478 1/2 664857 380953 2/11/2010 493 1/2
445 391649 391605 2/10/2010 496 3/4
438 308850 408591 2/9/2010 482 1/4
461 1/2 224938 404478 2/8/2010 484
460 3/4 276810 404930 2/5/2010 473 1/4
465 1/2 197580 402530 2/4/2010 475 3/4
459 1/2 391056 408147 2/3/2010 469
484 1/4 304820 442169 2/2/2010 487 1/4
468 428554 435034 2/1/2010 474 3/4
460 1/4 429337 438222 1/29/2010 474
461 1/4 297934 457943 1/28/2010 487
463 1/2 301353 448416 1/27/2010 483 3/4
467 277518 454044 1/26/2010 494
479 1/2 281651 448894 1/25/2010 498 1/4
470 1/4 193859 453328 1/22/2010 498 1/2
501 123661 446611 1/21/2010 499 1/2
514 168666 432795 1/20/2010 497 1/2
494 1/4 186963 423380 1/19/2010 500 1/2
469 235604 416144 1/15/2010 510
500 303061 421894 1/14/2010 527 3/4
500 214129 420112 1/13/2010 537
474 436236 429900 1/12/2010 535 3/4
480 1/2 506943 436719 1/11/2010 572 1/2
492 1/2 382399 457567 1/8/2010 568 1/2
508 1/2 260639 462942 1/7/2010 557 3/4
505 279752 472957 1/6/2010 567 1/4
525 1/2 617802 475017 1/5/2010 553
464 597253 492063 1/4/2010 557 3/4
443 561227 494862 12/31/2009 541 1/2
419 269680 456637 12/30/2009 544 3/4
392 1/2 248011 445207 12/29/2009 541
400 237981 448548 12/28/2009 550 3/4
401 1/4 374142 445831 12/24/2009 524 1/2
378 1/2 289873 449292 12/23/2009 529
364 1/2 343581 449591 12/22/2009 523
373 3/4 472198 465983 12/21/2009 519 1/2
396 347066 477292 12/18/2009 528
388 1/2 225057 406738 12/17/2009 518 1/2
407 1/4 286915 484779 12/16/2009 537 1/4
366 244078 476275 12/15/2009 536 3/4
381 1/2 180175 462617 12/14/2009 525
371 1/2 256515 454904 12/11/2009 519 1/4
363 1/4 291719 459838 12/10/2009 517 3/4
359 470486 482582 12/9/2009 515
372 1/2 473065 508269 12/8/2009 519 1/4
403 3/4 345677 541746 12/7/2009 526 1/2
415 1/2 362175 534389 12/4/2009 536 3/4
416 1/4 362325 502980 12/3/2009 549 3/4
394 362390 460047 12/2/2009 554 1/2
361 1/4 204180 400382 12/1/2009 562 1/2
346 1/4 268460 380052 11/30/2009 567 1/2
352 3/4 291451 384099 11/27/2009 548 3/4
357 1/2 421106 386068 11/25/2009 550 1/4
351 1/4 324613 391186 11/24/2009 533
347 3/4 250191 385116 11/23/2009 557 1/4
342 1/2 214142 379534 11/20/2009 559 3/4
357 1/2 289998 386524 11/19/2009 562 1/2
374 1/2 188679 408261 11/18/2009 566 1/4
373 1/2 237870 394645 11/17/2009 574 3/4
368 1/4 308675 394388 11/16/2009 562 1/4
368 339254 383156 11/13/2009 539
355 1/4 438797 383076 11/12/2009 531 3/4
356 1/2 365690 368073 11/11/2009 531 3/4
343 1/2 259480 337896 11/10/2009 523
326 1/2 143708 321051 11/9/2009 520
334 3/4 182609 319078 11/6/2009 497 1/4
330 3/4 151180 307993 11/5/2009 512 1/4
339 1/4 116902 301884 11/4/2009 521
334 1/2 128594 297205 11/3/2009 515 3/4
319 3/4 149119 302586 11/2/2009 516 3/4
293 144169 297139 10/30/2009 494 1/4
303 1/2 235256 292755 10/29/2009 503 3/4
297 167140 298793 10/28/2009 494 3/4
302 268602 305264 10/27/2009 503 1/4
311 1/2 357297 305898 10/26/2009 527
311 1/4 274125 308189 10/23/2009 547 3/4
317 3/4 179294 304089 10/22/2009 551 3/4
330 143906 297227 10/21/2009 542 1/2
339 158783 295738 10/20/2009 517 1/2
338 164709 296342 10/19/2009 517 3/4
346 1/4 197378 290720 10/16/2009 498 3/4
333 1/2 143552 284320 10/15/2009 505
324 1/4 163903 281902 10/14/2009 513
313 97377 266889 10/13/2009 511 1/4
305 184505 260297 10/12/2009 494 1/4
312 1/4 158628 260279 10/9/2009 468
325 1/4 208528 263069 10/8/2009 474
321 1/4 292019 251418 10/7/2009 463 1/4
320 238879 247268 10/6/2009 460 1/4
327 3/4 152353 252672 10/5/2009 442 3/4
330 1/2 199222 246412 10/2/2009 441 1/4
348 1/2 179048 237795 10/1/2009 452 3/4
328 1/2 131921 232115 9/30/2009 457 1/2
324 1/4 224356 226054 9/29/2009 447 1/2
339 1/2 254050 231683 9/28/2009 455 3/4
327 1/2 272100 224188 9/25/2009 449 3/4
313 1/2 256975 215572 9/24/2009 473
323 1/4 167013 215778 9/23/2009 460
335 223341 215916 9/22/2009 455 3/4
313 140045 214686 9/21/2009 456
296 1/2 160276 210488 9/18/2009 457 1/4
309 1/2 112567 195731 9/17/2009 461 3/4
318 219523 196618 9/16/2009 467 1/4
309 1/4 167535 208331 9/15/2009 470 1/2
305 1/4 236003 209534 9/14/2009 431
310 238155 204457 9/11/2009 441 3/4
322 1/2 195079 218962 9/10/2009 432 3/4
338 1/2 146755 226172 9/9/2009 429
356 1/2 215989 222919 9/8/2009 431 1/2
351 1/2 184863 214999 9/4/2009 444
329 239761 206594 9/3/2009 451 1/4
323 1/4 305632 214855 9/2/2009 457
296 269084 221600 9/1/2009 459 1/4
294 1/2 259408 231780 8/31/2009 471
287 3/4 153798 219836 8/28/2009 467
290 145915 218231 8/27/2009 475
295 3/4 117162 200514 8/26/2009 478 3/4
297 1/2 100031 198672 8/25/2009 471
309 3/4 167923 189301 8/24/2009 471 3/4
307 1/2 58659 184262 8/21/2009 460 1/4
309 1/2 77009 180356 8/20/2009 469
304 1/4 85293 187139 8/19/2009 466
284 93852 185554 8/18/2009 470 1/2
291 184041 175722 8/17/2009 471 3/4
291 1/4 145505 176514 8/14/2009 481 3/4
309 3/4 214954 176242 8/13/2009 481 1/2
302 3/4 195158 173847 8/12/2009 490 1/4
306 1/2 188408 169938 8/11/2009 485 1/4
316 1/2 138597 159452 8/10/2009 494 1/4
308 1/2 104699 157215 8/7/2009 489 1/2
319 1/4 116981 158112 8/6/2009 500 1/4
303 1/4 81882 157870 8/5/2009 528 3/4
303 3/4 115863 152522 8/4/2009 542 1/4
321 3/4 97363 151276 8/3/2009 549 1/4
333 1/4 131056 149188 7/31/2009 528 1/4
323 114571 159118 7/30/2009 516 1/4
308 136126 162026 7/29/2009 511 1/2
301 1/2 158338 164988 7/28/2009 516 1/4
312 153079 169346 7/27/2009 520 1/2
299 1/2 193367 168589 7/24/2009 516 1/4
315 3/4 154859 166658 7/23/2009 531 3/4
312 1/4 112972 158950 7/22/2009 522
328 3/4 113149 154803 7/21/2009 534 3/4
333 1/4 119674 156301 7/20/2009 542 1/4
330 89304 155971 7/17/2009 541 3/4
335 166844 149305 7/16/2009 533 1/4
341 1/4 175894 145747 7/15/2009 534 3/4
352 3/4 160400 138053 7/14/2009 501 3/4
350 1/2 172855 131644 7/13/2009 515 3/4
370 127378 123556 7/10/2009 491 3/4
362 113911 125828 7/9/2009 494 1/4
368 1/4 128559 120352 7/8/2009 488 1/2
354 187630 126074 7/7/2009 483 3/4
393 1/2 137990 136679 7/6/2009 490 1/2
381 1/2 153998 133700 7/2/2009 500 1/4
373 155292 140819 7/1/2009 506 1/4
388 1/2 248505 151535 6/30/2009 511 1/4
414 1/2 121786 171622 6/29/2009 528 1/2
416 1/4 181466 165306 6/26/2009 534 1/4
405 1/4 196070 163440 6/25/2009 533
392 3/4 188682 138607 6/24/2009 539 3/4
357 140085 128732 6/23/2009 546 3/4
366 1/2 108611 125532 6/22/2009 546
380 3/4 219877 131080 6/19/2009 555 1/4
371 1/2 196336 136528 6/18/2009 560 1/4
380 1/4 155936 140417 6/17/2009 566
378 1/2 144372 137790 6/16/2009 565 3/4
389 108742 133089 6/15/2009 575 1/4
381 1/2 125079 137260 6/12/2009 584 3/4
398 150618 133127 6/11/2009 594 3/4
385 1/2 117160 122135 6/10/2009 596
405 3/4 65500 108349 6/9/2009 613 3/4
366 108119 111219 6/8/2009 598
394 1/4 88587 120598 6/5/2009 623
380 1/2 134635 126534 6/4/2009 635 1/4
391 128105 129284 6/3/2009 617 1/2
394 1/4 133115 117450 6/2/2009 669 1/2
383 1/4 238684 120028 6/1/2009 674 1/2
405 1/2 231223 140479 5/29/2009 637 1/4
378 153283 121143 5/28/2009 630 1/2
369 1/2 182650 111228 5/27/2009 625 3/4
369 1/4 199862 109618 5/26/2009 612
328 1/4 131516 108954 5/22/2009 612 1/2
326 3/4 173369 109416 5/21/2009 593 1/2
352 1/4 111199 113514 5/20/2009 597 3/4
359 1/2 129922 111892 5/19/2009 588 3/4
347 1/4 129335 105901 5/18/2009 590 1/2
338 1/2 131991 110375 5/15/2009 577 1/2
345 106810 110946 5/14/2009 581 1/2
367 1/2 158059 114549 5/13/2009 578 3/4
362 3/4 164827 119029 5/12/2009 582 1/2
378 1/2 170714 125634 5/11/2009 580 1/2
357 1/2 147908 118919 5/8/2009 580 1/2
351 181911 115412 5/7/2009 559
342 1/2 149866 103856 5/6/2009 547 3/4
335 1/2 112332 89840 5/5/2009 541 1/2
314 1/2 125838 87574 5/4/2009 538 1/2
303 1/4 89473 83618 5/1/2009 557 1/4
295 1/4 173492 83417 4/30/2009 524 1/4
311 3/4 133295 96353 4/29/2009 520 3/4
317 3/4 179484 100579 4/28/2009 510 1/2
320 1/2 149149 99626 4/27/2009 508
324 1/4 109197 102365 4/24/2009 532 1/4
322 3/4 146257 103628 4/23/2009 529 1/4
338 1/2 203683 95803 4/22/2009 516 3/4
317 151380 90916 4/21/2009 509 1/2
277 1/2 104739 99793 4/20/2009 504 1/2
292 1/2 130640 100985 4/17/2009 523
286 79456 97727 4/16/2009 524 3/4
284 1/4 138060 97364 4/15/2009 515 1/4
285 98137 102459 4/14/2009 522 1/4
279 1/4 82116 101355 4/13/2009 523 1/4
286 98694 100644 4/9/2009 522
 311 100943 96928 4/8/2009 532
313 104826 89210 4/7/2009 539 3/4
312 1/2 155863 89950 4/6/2009 557
328 1/2 105582 99409 4/3/2009 563 1/2
334 1/4 146593 104027 4/2/2009 550 1/2
331 117991 101007 4/1/2009 525 1/2
320 1/2 106739 98683 3/31/2009 532 3/4
318 1/2 82656 96680 3/30/2009 512 1/2
316 1/2 97006 90907 3/27/2009 507 1/4
319 1/4 111897 91007 3/26/2009 514 1/2
330 1/2 58500 87392 3/25/2009 508
333 50209 85177 3/24/2009 535
342 3/4 84166 84130 3/23/2009 549 1/4
344 1/2 83987 80799 3/20/2009 550 1/4
349 1/4 145638 81761 3/19/2009 555 1/4
373 103881 87182 3/18/2009 530
373 3/4 149822 95196 3/17/2009 552 1/2
389 3/4 173376 97932 3/16/2009 544 1/4
382 1/2 143630 106468 3/13/2009 506 1/2
413 1/2 132166 115485 3/12/2009 515 1/4
410 1/2 117261 113067 3/11/2009 498 3/4
413 176618 109884 3/10/2009 522 3/4
365 1/2 93807 114480 3/9/2009 513
376 1/4 150139 119405 3/6/2009 516 1/4
402 1/2 145361 125861 3/5/2009 504
400 172869 128665 3/4/2009 511 3/4
395 191870 133310 3/3/2009 490 1/4
403 1/2 138509 131171 3/2/2009 494 3/4
362 1/4 142026 130208 2/27/2009 510 1/2
347 3/4 149900 132566 2/26/2009 514
347 3/4 165666 137214 2/25/2009 524 3/4
344 1/2 142857 130737 2/24/2009 515 1/4
337 130646 127140 2/23/2009 510 1/2
335 113691 125930 2/20/2009 519 1/4
330 3/4 130699 123923 2/19/2009 519 1/2
315 1/4 131445 112599 2/18/2009 510 3/4
318 1/2 131513 111914 2/17/2009 515 1/2
307 221999 102357 2/13/2009 535 1/2
287 1/4 130214 99699 2/12/2009 538 3/4
294 1/4 187152 101445 2/11/2009 543 1/4
275 150547 93008 2/10/2009 556
282 1/4 91328 97216 2/9/2009 565
269 1/4 83570 96082 2/6/2009 557
273 3/4 110242 91508 2/5/2009 561 3/4
265 87089 96625 2/4/2009 542 1/4
260 1/4 107336 99656 2/3/2009 552 1/2
257 3/4 126617 112381 2/2/2009 563 3/4
267 119328 116254 1/30/2009 568
272 1/2 139975 114920 1/29/2009 578
277 1/4 117283 110130 1/28/2009 595 1/4
 285 124010 112043 1/27/2009 584 3/4
281 3/4 111207 116408 1/26/2009 592 1/2
282 1/4 123240 110937 1/23/2009 582 3/4
271 114140 108420 1/22/2009 566 3/4
270 231686 111235 1/21/2009 571 3/4
280 1/4 111580 120087 1/20/2009 550
275 1/4 115741 121301 1/16/2009 578 1/4
281 3/4 145687 116907 1/15/2009 568 3/4
287 143469 111197 1/14/2009 574 1/4
299 90213 117563 1/13/2009 570 3/4
298 139307 120340 1/12/2009 569 3/4
308 1/4 148100 126090 1/9/2009 629 1/2
307 106033 115756 1/8/2009 612 1/2
290 1/4 47843 104528 1/7/2009 613 1/4
288 3/4 106706 105773 1/6/2009 643 1/2
275 99182 109165 1/5/2009 616 3/4
275 1/2 97636 107632 1/2/2009 611
281 1/2 222858 99703 12/31/2008 610 3/4
289 73728 111074 12/30/2008 604 3/4
289 1/4 154119 112658 12/29/2008 592
286 115142 117425 12/26/2008 599 1/4
285 1/2 138029 125775 12/24/2008 582 1/4
295 139292 125027 12/23/2008 575 1/4
287 161133 124992 12/22/2008 569
276 1/4 145719 124287 12/19/2008 563 1/4
273 1/4 108932 131698 12/18/2008 571 1/2
270 3/4 118934 129861 12/17/2008 557 1/2
266 118782 136504 12/16/2008 544
267 70113 139642 12/15/2008 520
269 1/4 77338 136504 12/12/2008 506 3/4
278 157991 137799 12/11/2008 491 1/4
274 1/4 145040 149206 12/10/2008 492 1/2
267 1/4 99573 147404 12/9/2008 472 1/4
270 1/4 119154 143875 12/8/2008 473
264 3/4 124753 137981 12/5/2008 457 3/4
280 1/4 116818 141043 12/4/2008 467 3/4
283 1/4 191546 140360 12/3/2008 500 3/4
277 219786 137454 12/2/2008 509 3/4
258 3/4 121434 145724 12/1/2008 509 3/4
246 3/4 222058 148625 11/28/2008 542 1/2
251 166440 158078 11/26/2008 535 1/2
255 3/4 128725 152556 11/25/2008 534
264 121232 149370 11/24/2008 537 1/2
270 3/4 97284 144769 11/21/2008 499
259 3/4 112318 140597 11/20/2008 511 3/4
271 3/4 106384 133585 11/19/2008 527
262 1/2 119085 132042 11/18/2008 529 3/4
264 184701 130167 11/17/2008 533 3/4
264 3/4 209877 139331 11/14/2008 554 1/4
267 133452 138919 11/13/2008 538 1/4
266 3/4 96204 139800 11/12/2008 533
262 94088 138877 11/11/2008 523 1/4
255 94689 138125 11/10/2008 520
262 1/4 119232 137741 11/7/2008 521
270 1/2 154380 135753 11/6/2008 522 1/2
270 1/4 100091 136531 11/5/2008 537 1/4
270 1/2 222822 139168 11/4/2008 572 1/2
259 1/4 148754 151495 11/3/2008 562
264 1/4 137242 151028 10/31/2008 536 1/4
266 1/4 118772 144544 10/30/2008 538
272 129597 140501 10/29/2008 561 1/4
276 1/4 121897 146556 10/28/2008 514
285 1/2 78877 149315 10/27/2008 529 1/2
289 150683 148967 10/24/2008 516 1/4
283 106348 145868 10/23/2008 523
279 1/2 39292 132456 10/22/2008 517 3/4
275 3/4 77840 133416 10/21/2008 549
265 1/4 74370 136908 10/20/2008 563 1/2
257 1/2 124537 134173 10/17/2008 566 1/4
260 1/4 276202 138192 10/16/2008 555 1/4
260 1/2 86484 150517 10/15/2008 555 3/4
256 122021 156865 10/14/2008 573
256 3/4 103680 155918 10/13/2008 588 1/2
264 102558 155789 10/10/2008 563 1/2
259 95741 152965 10/9/2008 604 3/4
261 1/4 94533 151806 10/8/2008 608
267 1/4 123577 151909 10/7/2008 603 1/4
268 105883 148121 10/6/2008 595 1/4
265 97088 145462 10/3/2008 640 1/4
250 3/4 94602 144603 10/2/2008 636
252 1/4 91822 140413 10/1/2008 669 3/4
250 1/2 80318 139073 9/30/2008 680
250 1/4 173680 137004 9/29/2008 668
241 1/2 130670 142720 9/26/2008 716
238 3/4 94106 149114 9/25/2008 736 1/4
236 3/4 113673 147004 9/24/2008 730 1/4
237 100279 147420 9/23/2008 750 1/2
248 91105 146923 9/22/2008 737 3/4
247 1/4 82655 141997 9/19/2008 718
242 1/2 122735 140299 9/18/2008 692 3/4
245 1/2 147579 131461 9/17/2008 725 3/4
259 1/2 226339 128656 9/16/2008 690
272 1/4 189697 134309 9/15/2008 727
263 135602 136757 9/12/2008 703 3/4
269 3/4 151621 131756 9/11/2008 707 1/4
271 1/4 106677 131897 9/10/2008 706 3/4
280 3/4 113935 136056 9/9/2008 711 1/2
276 1/4 136901 134764 9/8/2008 722 3/4
271 145482 133042 9/5/2008 729 3/4
261 3/4 188529 123641 9/4/2008 755 1/4
242 1/4 183585 127494 9/3/2008 752 1/4
251 98564 129417 9/2/2008 744 1/4
255 3/4 112723 131878 8/29/2008 779 1/4
258 1/2 98222 129707 8/28/2008 789
262 1/4 98286 126838 8/27/2008 802 3/4
252 3/4 129946 125092 8/26/2008 830 1/2
272 1/4 109435 120771 8/25/2008 840 1/4
250 101881 124976 8/22/2008 865 1/2
247 1/2 184752 125952 8/21/2008 897 1/4
248 179383 127713 8/20/2008 874 3/4
264 3/4 130355 139819 8/19/2008 845 1/4
269 1/2 199306 140023 8/18/2008 859 3/4
257 108052 134318 8/15/2008 824 1/4
259 3/4 127136 131042 8/14/2008 864 1/2
264 1/4 74960 128282 8/13/2008 850 1/4
265 141094 124691 8/12/2008 790 1/4
251 3/4 102984 127130 8/11/2008 793 3/4
248 1/2 41049 120912 8/8/2008 765 1/4
249 3/4 41652 120647 8/7/2008 822 1/4
233 1/2 83511 123091 8/6/2008 765 3/4
227 1/2 108555 124764 8/5/2008 780
228 1/4 217950 130687 8/4/2008 758 3/4
235 3/4 122940 135254 8/1/2008 794
243 1/4 142603 141331 7/31/2008 783 3/4
244 1/4 133589 143232 7/30/2008 787 3/4
256 105882 141254 7/29/2008 792
255 3/4 99352 140416 7/28/2008 797 3/4
258 98786 139298 7/25/2008 811
256 1/2 83308 136163 7/24/2008 787 3/4
254 3/4 125813 134478 7/23/2008 783 1/4
267 149521 129616 7/22/2008 796 3/4
277 3/4 106068 129066 7/21/2008 791
262 1/2 136885 129310 7/18/2008 804
274 93143 127357 7/17/2008 809 1/2
7/16/2008 834
7/15/2008 811
7/14/2008 810
7/11/2008 819
7/10/2008 806 1/2
7/9/2008 814
7/8/2008 823 1/4
7/7/2008 822
7/3/2008 872 3/4
7/2/2008 865 1/4
7/1/2008 849 3/4
6/30/2008 843 1/2
6/27/2008 895 1/2
6/26/2008 924
6/25/2008 901 3/4
6/24/2008 870
6/23/2008 866 1/4
6/20/2008 866 1/2
6/19/2008 881
6/18/2008 904
6/17/2008 898 1/4
6/16/2008 876 1/2
6/13/2008 882
6/12/2008 851
6/11/2008 869
6/10/2008 809
6/9/2008 788 1/2
6/6/2008 811
6/5/2008 785 1/2
6/4/2008 753
6/3/2008 750 1/2
6/2/2008 782 1/2
5/30/2008 761 1/2
5/29/2008 743 1/2
5/28/2008 759
5/27/2008 759
5/23/2008 752 1/2
5/22/2008 745
5/21/2008 778
5/20/2008 784
5/19/2008 791
5/16/2008 775 1/2
5/15/2008 771 1/2
5/14/2008 761
5/13/2008 785 1/2
5/12/2008 793 1/2
5/9/2008 791 1/2
5/8/2008 809
5/7/2008 795
5/6/2008 806
5/5/2008 792 1/2
5/2/2008 796
5/1/2008 776 1/2
4/30/2008 787 1/4
4/29/2008 794
4/28/2008 826
4/25/2008 800 1/2
4/24/2008 809 1/4
4/23/2008 817 3/4
4/22/2008 851 3/4
4/21/2008 845 3/4
4/18/2008 870
4/17/2008 913
4/16/2008 924 1/2
4/15/2008 895 3/4
4/14/2008 896
4/11/2008 896 1/2
4/10/2008 923
4/9/2008 934
4/8/2008 934
4/7/2008 921 1/4
4/4/2008 974 1/4
4/3/2008 937
4/2/2008 936 1/2
4/1/2008 895
3/31/2008 929
3/28/2008 989
3/27/2008 1014
3/26/2008 1033
3/25/2008 1067 1/2
3/24/2008 1020
3/20/2008 987 1/2
3/19/2008 1074
3/18/2008 1164
3/17/2008 1131 1/2
3/14/2008 1160
3/13/2008 1234
3/12/2008 1270
3/11/2008 1240
3/10/2008 1140
3/7/2008 1092 1/2
3/6/2008 1114
3/5/2008 1096
3/4/2008 1077 1/2
3/3/2008 1093
2/29/2008 1073
2/28/2008 1169
2/27/2008 1280
2/26/2008 1199 1/2
2/25/2008 1109 1/2
2/22/2008 1049 1/2
2/21/2008 1029 1/2
2/20/2008 1020
2/19/2008 1036
2/15/2008 1027 1/2
2/14/2008 1032
2/13/2008 991 1/2
2/12/2008 1007
2/11/2008 1048
2/8/2008 1093
2/7/2008 1063
2/6/2008 1033
2/5/2008 1003
2/4/2008 973
2/1/2008 943
1/31/2008 929 1/2
 1/30/2008 922 1/2
1/29/2008 944
1/28/2008 963
1/25/2008 933
1/24/2008 909
1/23/2008 905
1/22/2008 934
1/18/2008 962 1/2
1/17/2008 940 1/2
1/16/2008 926 1/2
1/15/2008 932
1/14/2008 917
1/11/2008 909 1/4
1/10/2008 882 1/2
1/9/2008 889 1/2
1/8/2008 907 1/2
1/7/2008 903
1/4/2008 931 1/2
1/3/2008 945
1/2/2008 915
12/31/2007 885
12/28/2007 885
12/27/2007 915
12/26/2007 941 1/4
12/24/2007 935 1/4
12/21/2007 949
12/20/2007 954
12/19/2007 973 1/2
12/18/2007 952
12/17/2007 966
12/14/2007 939
12/13/2007 934
12/12/2007 934
12/11/2007 894
12/10/2007 909
12/7/2007 903 1/2
12/6/2007 871
12/5/2007 863 3/4
12/4/2007 875
12/3/2007 855
11/30/2007 867
11/29/2007 869
11/28/2007 859
11/27/2007 829
11/26/2007 814
11/23/2007 826 1/2
11/21/2007 803 1/2
11/20/2007 773 1/2
11/19/2007 756 1/4
11/16/2007 749 1/2
11/15/2007 765 1/2
11/14/2007 752 1/2
11/13/2007 748
11/12/2007 761
11/9/2007 762
11/8/2007 762
11/7/2007 787 3/4
11/6/2007 797
11/5/2007 785
11/2/2007 778 1/2
11/1/2007 778 1/4
10/31/2007 808
10/30/2007 814
10/29/2007 828 1/2
10/26/2007 800
10/25/2007 802
10/24/2007 811
10/23/2007 841
10/22/2007 871
10/19/2007 855 1/2
10/18/2007 825 1/2
10/17/2007 820 1/2
10/16/2007 828 1/2
10/15/2007 833 1/2
10/12/2007 857 1/2
10/11/2007 883
10/10/2007 853
10/9/2007 845 1/2
10/8/2007 860
10/5/2007 890
10/4/2007 906
10/3/2007 927
10/2/2007 922 1/2
10/1/2007 952 1/2
9/28/2007 939
9/27/2007 933
9/26/2007 917 1/4
9/25/2007 887 1/4
9/24/2007 877 3/4
9/21/2007 874
9/20/2007 850
9/19/2007 845
9/18/2007 869
9/17/2007 875
9/14/2007 838
9/13/2007 825 1/2
9/12/2007 840
9/11/2007 871
9/10/2007 849
9/7/2007 840
 9/6/2007 816
9/5/2007 842 1/2
9/4/2007 807
8/31/2007 767
8/30/2007 770
8/29/2007 742
8/28/2007 720 1/2
8/27/2007 722 1/4
8/24/2007 725 3/4
8/23/2007 722 1/2
8/22/2007 718 1/2
8/21/2007 691 1/2
8/20/2007 675
8/17/2007 672
8/16/2007 673
8/15/2007 678 1/2
8/14/2007 692 1/2
8/13/2007 666 1/2
8/10/2007 667
8/9/2007 673 1/2
8/8/2007 679
8/7/2007 662 1/2
8/6/2007 664
8/3/2007 650
8/2/2007 641 3/4
8/1/2007 636
7/31/2007 630
7/30/2007 637 1/2
7/27/2007 653 1/4
7/26/2007 651
7/25/2007 634
7/24/2007 642
7/23/2007 620 1/4
7/20/2007 616 1/4
7/19/2007 620
7/18/2007 623 1/2
7/17/2007 601 1/4
7/16/2007 601 3/4
7/13/2007 614
7/12/2007 611 1/2
7/11/2007 611
7/10/2007 592
7/9/2007 588 1/2
7/6/2007 600 1/2
7/5/2007 591
7/3/2007 571 1/2
7/2/2007 569 1/2
6/29/2007 582
6/28/2007 609
6/27/2007 606
6/26/2007 608 1/2
6/25/2007 589 1/2
6/22/2007 592 1/4
6/21/2007 606
6/20/2007 605
6/19/2007 581
6/18/2007 601
6/15/2007 606 1/2
6/14/2007 606 1/2
6/13/2007 589 1/2
6/12/2007 565
6/11/2007 556
6/8/2007 527 1/2
6/7/2007 524 1/2
6/6/2007 519 3/4
6/5/2007 527 1/4
6/4/2007 520 1/4
6/1/2007 520 3/4
5/31/2007 517
5/30/2007 510 3/4
5/29/2007 491
5/25/2007 501
5/24/2007 491
5/23/2007 476 1/2
5/22/2007 471
5/21/2007 479 1/2
5/18/2007 471 1/4
5/17/2007 485 1/2
5/16/2007 496 3/4
5/15/2007 502
5/14/2007 489
5/11/2007 483
5/10/2007 473
5/9/2007 471
5/8/2007 469
5/7/2007 482
5/4/2007 482
5/3/2007 481
5/2/2007 479 1/2
5/1/2007 488 1/2
4/30/2007 485 1/2
4/27/2007 500 1/2
4/26/2007 507
4/25/2007 506 1/4
4/24/2007 483 1/2
4/23/2007 494
4/20/2007 502
4/19/2007 496
4/18/2007 474 1/2
4/17/2007 477 1/2
4/16/2007 475 1/4
4/13/2007 478 1/2
4/12/2007 458
4/11/2007 456 1/4
4/10/2007 457 3/4
4/9/2007 447 1/2
4/5/2007 445
4/4/2007 431 1/4
4/3/2007 419
4/2/2007 428
3/30/2007 438
3/29/2007 461
3/28/2007 456 1/2
3/27/2007 454
3/26/2007 458
3/23/2007 461 1/2
3/22/2007 467
3/21/2007 465 1/2
3/20/2007 462 3/4
3/19/2007 455
3/16/2007 460 3/4
3/15/2007 455 1/2
3/14/2007 446
3/13/2007 456
3/12/2007 460
3/9/2007 465 1/2
3/8/2007 464
3/7/2007 466 1/2
3/6/2007 459 1/2
3/5/2007 468
3/2/2007 459 1/2
3/1/2007 468
2/28/2007 474 1/2
2/27/2007 470 1/4
2/26/2007 483
2/23/2007 484 1/4
2/22/2007 489 1/2
2/21/2007 476
2/20/2007 464 1/2
2/16/2007 468
2/15/2007 453 1/4
2/14/2007 451
2/13/2007 459
2/12/2007 455 3/4
2/9/2007 460 1/4
2/8/2007 457
2/7/2007 452
2/6/2007 451
2/5/2007 458 1/2
2/2/2007 461 1/4
 2/1/2007 460 1/4
1/31/2007 467 1/2
1/30/2007 459 1/2
1/29/2007 456 1/2
1/26/2007 463 1/2
1/25/2007 468 3/4
1/24/2007 466
1/23/2007 480 1/4
1/22/2007 465
1/19/2007 467
1/18/2007 471
1/17/2007 477
1/16/2007 464
1/12/2007 479 1/2
1/11/2007 456 1/2
1/10/2007 449 1/2
1/9/2007 453
1/8/2007 464
1/5/2007 470 1/4
1/4/2007 467 1/2
1/3/2007 476 1/2
1/2/2007 501
12/29/2006 501
12/28/2006 504 1/4
12/27/2006 507
12/26/2006 516 3/4
12/22/2006 514
12/21/2006 503 1/4
12/20/2006 493 3/4
12/19/2006 492
12/18/2006 487 1/2
12/15/2006 494 1/4
12/14/2006 477
12/13/2006 472 1/2
12/12/2006 465
12/11/2006 475
12/8/2006 469
12/7/2006 477 1/2
12/6/2006 475
12/5/2006 498
12/4/2006 499 1/2
12/1/2006 500
11/30/2006 502
11/29/2006 490 1/2
11/28/2006 487 1/4
11/27/2006 490 1/4
11/24/2006 500
11/22/2006 486 1/4
11/21/2006 479 3/4
11/20/2006 475
11/17/2006 474
11/16/2006 468 3/4
11/15/2006 481 1/2
11/14/2006 486 1/2
11/13/2006 477
11/10/2006 480 1/2
11/9/2006 488
11/8/2006 504
11/7/2006 497
11/6/2006 498
11/3/2006 492 1/2
11/2/2006 491 1/2
11/1/2006 487 1/2
10/31/2006 483
10/30/2006 501
10/27/2006 508 1/2
10/26/2006 507 1/2
10/25/2006 516 3/4
10/24/2006 522 1/2
10/23/2006 517
10/20/2006 505
10/19/2006 513
10/18/2006 512 1/2
10/17/2006 531
10/16/2006 542 1/2
10/13/2006 525 1/2
10/12/2006 515 1/2
10/11/2006 531
10/10/2006 501
10/9/2006 494
10/6/2006 464
10/5/2006 464
10/4/2006 465
10/3/2006 439 1/2
10/2/2006 446
9/29/2006 443
9/28/2006 445 1/2
9/27/2006 424 1/4
9/26/2006 423
9/25/2006 413 3/4
9/22/2006 419
9/21/2006 421 1/2
9/20/2006 407 3/4
9/19/2006 409
9/18/2006 395 1/2
9/15/2006 392 1/2
9/14/2006 377
9/13/2006 381 1/2
9/12/2006 388 3/4
9/11/2006 398
 9/8/2006 400
9/7/2006 403 1/2
9/6/2006 399
9/5/2006 404
9/1/2006 401 1/4
8/31/2006 404
8/30/2006 397 1/2
8/29/2006 380 1/2
8/28/2006 384 3/4
8/25/2006 378 1/2
8/24/2006 375 1/2
8/23/2006 366
8/22/2006 359 3/4
8/21/2006 365 3/4
8/18/2006 364 1/2
8/17/2006 363 1/2
8/16/2006 371 1/2
8/15/2006 376 3/4
8/14/2006 374
8/11/2006 373 3/4
8/10/2006 386 1/2
8/9/2006 388
8/8/2006 384
8/7/2006 393
8/4/2006 396
8/3/2006 395 1/4
8/2/2006 401 1/2
8/1/2006 392 1/2
7/31/2006 397 1/2
7/28/2006 388 1/2
7/27/2006 387 3/4
7/26/2006 382
7/25/2006 393 1/4
7/24/2006 400 1/2
7/21/2006 407 1/4
7/20/2006 406 1/2
7/19/2006 393
7/18/2006 398
7/17/2006 393
7/14/2006 366
7/13/2006 376
7/12/2006 390
7/11/2006 398
7/10/2006 382 1/2
7/7/2006 381 1/2
7/6/2006 390
7/5/2006 386 1/2
7/3/2006 384 1/4
6/30/2006 371 1/2
6/29/2006 374
6/28/2006 372
6/27/2006 378 1/4
6/26/2006 368 1/2
6/23/2006 363 1/4
6/22/2006 365 1/2
6/21/2006 372
6/20/2006 367
6/19/2006 358 1/2
6/16/2006 359
6/15/2006 361 1/2
6/14/2006 361 1/4
6/13/2006 369 3/4
6/12/2006 373 3/4
6/9/2006 372 1/2
6/8/2006 383 1/2
6/7/2006 387 3/4
6/6/2006 385
6/5/2006 398 1/2
6/2/2006 403 3/4
6/1/2006 392
5/31/2006 393 1/2
5/30/2006 412
5/26/2006 415 1/2
5/25/2006 409 1/2
5/24/2006 411 3/4
5/23/2006 419 3/4
5/22/2006 426 1/4
5/19/2006 416 1/4
5/18/2006 418 1/2
5/17/2006 423
5/16/2006 403 1/2
5/15/2006 399 1/2
5/12/2006 394
5/11/2006 382 1/2
5/10/2006 377 1/2
5/9/2006 375 1/2
5/8/2006 363 1/2
5/5/2006 361 1/4
5/4/2006 352 1/4
5/3/2006 354
5/2/2006 355 1/4
5/1/2006 353 1/4
4/28/2006 346 1/4
4/27/2006 342 1/2
4/26/2006 348 1/2
4/25/2006 350
4/24/2006 350 3/4
4/21/2006 352 3/4
4/20/2006 353
4/19/2006 354 3/4
4/18/2006 355
4/17/2006 349 1/2
4/13/2006 357 1/2
4/12/2006 360 1/2
4/11/2006 367 1/2
4/10/2006 361
4/7/2006 351 1/4
4/6/2006 352 1/2
4/5/2006 347
4/4/2006 342 3/4
4/3/2006 342
3/31/2006 347 3/4
3/30/2006 344 1/2
3/29/2006 341 3/4
3/28/2006 341 1/4
3/27/2006 339 3/4
3/24/2006 342 1/2
3/23/2006 344
3/22/2006 349 1/4
3/21/2006 352 1/2
3/20/2006 350 1/4
3/17/2006 357 1/2
3/16/2006 352 3/4
3/15/2006 362
3/14/2006 352
3/13/2006 360
3/10/2006 374 1/2
3/9/2006 370 3/4
3/8/2006 376
3/7/2006 370 1/2
3/6/2006 370
3/3/2006 373 1/2
3/2/2006 369
3/1/2006 362 3/4
2/28/2006 370 1/4
2/27/2006 373 1/4
2/24/2006 368 1/4
2/23/2006 366 1/4
2/22/2006 365 1/2
2/21/2006 372 1/2
2/17/2006 368
2/16/2006 359
2/15/2006 352
2/14/2006 347 1/4
2/13/2006 348
2/10/2006 355 1/4
2/9/2006 363 1/4
2/8/2006 356 3/4
2/7/2006 351 3/4
2/6/2006 355
 2/3/2006 356 1/2
2/2/2006 347 1/4
2/1/2006 339 1/4
1/31/2006 343 1/4
1/30/2006 345 1/4
1/27/2006 343 1/2
1/26/2006 344 1/2
1/25/2006 342
1/24/2006 332 1/2
1/23/2006 326
1/20/2006 326 1/2
1/19/2006 326 1/2
1/18/2006 322 1/2
1/17/2006 328 3/4
1/13/2006 334 3/4
1/12/2006 333 1/4
1/11/2006 330 1/2
1/10/2006 329 1/4
1/9/2006 326 1/2
1/6/2006 330 3/4
1/5/2006 339 3/4
1/4/2006 346 1/4
1/3/2006 346
12/30/2005 339 1/4
12/29/2005 337 1/4
12/28/2005 345 1/2
12/27/2005 340
12/23/2005 334 1/2
12/22/2005 330 3/4
12/21/2005 327 1/2
12/20/2005 328
12/19/2005 323 1/4
12/16/2005 319 3/4
12/15/2005 318 3/4
12/14/2005 309 1/2
12/13/2005 304
12/12/2005 299 1/2
12/9/2005 293
12/8/2005 295 1/2
12/7/2005 297 1/4
12/6/2005 299 3/4
12/5/2005 304 1/2
12/2/2005 303 1/2
12/1/2005 305 1/2
11/30/2005 304
11/29/2005 300 1/2
11/28/2005 297 1/2
11/25/2005 297
11/23/2005 297
11/22/2005 297
11/21/2005 298 1/2
11/18/2005 302
11/17/2005 304 3/4
11/16/2005 306 3/4
11/15/2005 307
11/14/2005 311 3/4
11/11/2005 311 1/2
11/10/2005 309 3/4
11/9/2005 315
11/8/2005 313
11/7/2005 310
11/4/2005 311 1/4
11/3/2005 313 1/4
11/2/2005 313
11/1/2005 317
10/31/2005 317
10/28/2005 317 3/4
10/27/2005 324 1/2
10/26/2005 323 1/2
10/25/2005 325 1/2
10/24/2005 323 1/4
10/21/2005 330
10/20/2005 332 1/4
10/19/2005 327 3/4
10/18/2005 328 3/4
10/17/2005 336 1/4
10/14/2005 339
10/13/2005 343 1/2
10/12/2005 347 1/2
10/11/2005 342 3/4
10/10/2005 339 3/4
10/7/2005 338
10/6/2005 345 1/4
10/5/2005 345
10/4/2005 347 1/4
10/3/2005 348 3/4
9/30/2005 346 1/4
9/29/2005 333 1/2
9/28/2005 328 3/4
9/27/2005 327
9/26/2005 329 1/4
9/23/2005 333 1/2
9/22/2005 332 1/4
9/21/2005 325 1/4
9/20/2005 321 1/4
9/19/2005 320 1/4
9/16/2005 324 1/4
9/15/2005 322 3/4
9/14/2005 311 1/2
9/13/2005 316 1/2
9/12/2005 313
9/9/2005 313
9/8/2005 309
9/7/2005 303 1/2
9/6/2005 305 1/2
9/2/2005 305
9/1/2005 306 3/4
8/31/2005 301 1/2
8/30/2005 307 1/4
8/29/2005 310 1/2
8/26/2005 312 1/4
8/25/2005 315 3/4
8/24/2005 314
8/23/2005 317 1/4
8/22/2005 323
8/19/2005 325 1/4
8/18/2005 320 3/4
8/17/2005 314 1/4
8/16/2005 310 1/4
8/15/2005 315 3/4
8/12/2005 321 1/4
8/11/2005 326 1/4
8/10/2005 323 1/2
8/9/2005 319 1/2
8/8/2005 322 1/4
8/5/2005 320
8/4/2005 325
8/3/2005 326
8/2/2005 332
8/1/2005 330 1/2
7/29/2005 327 3/4
7/28/2005 333
7/27/2005 330 1/2
7/26/2005 328 1/2
7/25/2005 325 3/4
7/22/2005 330 1/2
7/21/2005 327
7/20/2005 333 1/4
7/19/2005 338 1/2
7/18/2005 352 1/4
7/15/2005 348 1/2
7/14/2005 338
7/13/2005 332
7/12/2005 323 3/4
7/11/2005 327
7/8/2005 328 1/2
7/7/2005 334 3/4
7/6/2005 332
7/5/2005 337
7/1/2005 324 1/4
6/30/2005 321 1/2
6/29/2005 328 1/2
6/28/2005 327 3/4
6/27/2005 331
6/24/2005 339 1/2
6/23/2005 331 3/4
6/22/2005 336
6/21/2005 335
6/20/2005 339
6/17/2005 327 1/2
6/16/2005 323 1/2
6/15/2005 323
6/14/2005 316
6/13/2005 313 3/4
6/10/2005 313 1/2
6/9/2005 314 1/4
6/8/2005 313 1/4
6/7/2005 319 1/4
6/6/2005 322 1/2
6/3/2005 323 1/4
6/2/2005 323 1/2
6/1/2005 331 1/2
5/31/2005 331 3/4
5/27/2005 335
5/26/2005 337 3/4
5/25/2005 330 1/4
5/24/2005 332
5/23/2005 333 3/4
5/20/2005 313
5/19/2005 309 1/2
5/18/2005 315
5/17/2005 310
5/16/2005 306 1/4
5/13/2005 296 1/2
5/12/2005 301 1/2
5/11/2005 306
5/10/2005 312 1/2
5/9/2005 305 1/2
5/6/2005 309 1/2
5/5/2005 305
5/4/2005 308 1/4
5/3/2005 308 1/4
5/2/2005 314 1/2
4/29/2005 318
4/28/2005 317 1/4
4/27/2005 319 1/2
4/26/2005 322 3/4
4/25/2005 320 3/4
4/22/2005 309 1/4
4/21/2005 311
4/20/2005 310 3/4
4/19/2005 308
4/18/2005 301 3/4
4/15/2005 305 1/4
4/14/2005 309
4/13/2005 310 1/2
4/12/2005 311
4/11/2005 313 1/2
4/8/2005 310
4/7/2005 314 1/4
4/6/2005 314 1/4
4/5/2005 311 1/4
4/4/2005 316 1/2
4/1/2005 322 1/2
3/31/2005 331
3/30/2005 333 1/2
3/29/2005 334 1/2
3/28/2005 336
3/24/2005 338 1/2
3/23/2005 336 3/4
3/22/2005 344 1/2
3/21/2005 342 1/2
3/18/2005 356 1/2
3/17/2005 366 1/2
3/16/2005 361
3/15/2005 368
3/14/2005 348
3/11/2005 351 1/2
3/10/2005 340
3/9/2005 333 1/2
3/8/2005 329
3/7/2005 323 1/4
3/4/2005 329
3/3/2005 330
3/2/2005 332
3/1/2005 330
2/28/2005 337 1/4
2/25/2005 323 1/4
2/24/2005 312 3/4
2/23/2005 316
2/22/2005 312 1/2
2/18/2005 296
2/17/2005 295 1/2
2/16/2005 292 1/2
2/15/2005 299 1/4
2/14/2005 301 3/4
2/11/2005 294 1/2
2/10/2005 296 1/4
2/9/2005 290
2/8/2005 291 3/4
 2/7/2005 292 1/2
2/4/2005 287 3/4
2/3/2005 289 3/4
2/2/2005 288 1/4
2/1/2005 292 1/4
1/31/2005 291
1/28/2005 290
1/27/2005 289 1/2
1/26/2005 295 1/4
1/25/2005 297
1/24/2005 295 1/4
1/21/2005 295 3/4
1/20/2005 294 3/4
1/19/2005 299
1/18/2005 296 1/2
1/14/2005 297 1/2
1/13/2005 307 1/2
1/12/2005 307 1/4
1/11/2005 306 1/2
1/10/2005 307 3/4
1/7/2005 309 3/4
1/6/2005 308 1/4
1/5/2005 299 3/4
1/4/2005 296
1/3/2005 302 1/4
12/30/2004 307 1/2
12/29/2004 303 1/2
12/28/2004 305
12/27/2004 305
12/23/2004 309 1/2
12/22/2004 307
12/21/2004 305 1/2
12/20/2004 306
12/17/2004 304 1/4
12/16/2004 297 1/2
12/15/2004 302 1/2
12/14/2004 285
12/13/2004 286 3/4
12/10/2004 284
12/9/2004 290
12/8/2004 287 1/4
12/7/2004 287
12/6/2004 293
12/3/2004 291
12/2/2004 283 1/2
12/1/2004 286
11/30/2004 289 3/4
11/29/2004 287
11/26/2004 291 1/4
11/24/2004 299 1/4
11/23/2004 300 1/2
11/22/2004 302
11/19/2004 309 3/4
11/18/2004 316 1/4
11/17/2004 318 1/2
11/16/2004 310 3/4
11/15/2004 306 1/4
11/12/2004 302 3/4
11/11/2004 302 3/4
11/10/2004 303 1/2
11/9/2004 304 1/2
11/8/2004 308 3/4
11/5/2004 306 1/2
11/4/2004 303
11/3/2004 300 1/4
11/2/2004 302 1/4
11/1/2004 306 1/4
10/29/2004 316 1/2
10/28/2004 322 1/4
10/27/2004 319 1/4
10/26/2004 315 1/2
10/25/2004 316
10/22/2004 308 1/2
10/21/2004 311 3/4
10/20/2004 313 1/2
10/19/2004 319 1/4
10/18/2004 314 3/4
10/15/2004 319 1/4
10/14/2004 314
10/13/2004 312
10/12/2004 311
10/11/2004 303
10/8/2004 303 1/4
10/7/2004 302 3/4
10/6/2004 302
10/5/2004 306 1/4
10/4/2004 302 1/2
10/1/2004 303 3/4
9/30/2004 306 3/4
9/29/2004 319 3/4
9/28/2004 315 3/4
9/27/2004 320 1/2
9/24/2004 321 3/4
9/23/2004 325 1/4
9/22/2004 325 3/4
9/21/2004 334 3/4
9/20/2004 328 3/4
9/17/2004 333 1/4
9/16/2004 338 1/4
9/15/2004 337 1/4
9/14/2004 327 1/4
9/13/2004 328 1/2
9/10/2004 323
9/9/2004 311 1/2
9/8/2004 309 1/4
9/7/2004 305 3/4
9/3/2004 308
9/2/2004 311 1/4
9/1/2004 317 1/2
8/31/2004 309 3/4
8/30/2004 303 1/4
8/27/2004 301 1/2
8/26/2004 305 3/4
8/25/2004 306
8/24/2004 311 1/2
8/23/2004 321
8/20/2004 312
8/19/2004 309 1/2
8/18/2004 301 3/4
8/17/2004 308 3/4
8/16/2004 302 3/4
8/13/2004 299 1/2
8/12/2004 299 1/2
8/11/2004 304 3/4
8/10/2004 312
8/9/2004 316
8/6/2004 315 3/4
8/5/2004 321 1/2
8/4/2004 318 1/2
8/3/2004 317
8/2/2004 317
7/30/2004 312 1/4
7/29/2004 312 3/4
7/28/2004 314 3/4
7/27/2004 321 1/4
7/26/2004 323 3/4
7/23/2004 328 3/4
7/22/2004 322 3/4
7/21/2004 324
7/20/2004 331 1/4
7/19/2004 335 1/2
7/16/2004 333 1/4
7/15/2004 333 1/4
7/14/2004 337
7/13/2004 333
7/12/2004 339
7/9/2004 330
7/8/2004 334
7/7/2004 341
7/6/2004 338 1/2
 7/2/2004 335
7/1/2004 330 1/2
6/30/2004 338
6/29/2004 337 1/2
6/28/2004 338 1/2
6/25/2004 341 1/4
6/24/2004 339 1/2
6/23/2004 345 1/4
6/22/2004 343 3/4
6/21/2004 354 1/4
6/18/2004 352 3/4
6/17/2004 352 1/2
6/16/2004 352
6/15/2004 351
6/14/2004 356 1/2
6/11/2004 350 1/2
6/10/2004 350 1/2
6/9/2004 360
6/8/2004 363
6/7/2004 363
6/4/2004 370
6/3/2004 367 1/4
6/2/2004 375
6/1/2004 388 1/4
5/28/2004 362
5/27/2004 369 1/4
5/26/2004 381 1/2
5/25/2004 378
5/24/2004 378 1/2
5/21/2004 368 1/4
5/20/2004 370 1/4
5/19/2004 377
5/18/2004 370 1/2
5/17/2004 367 3/4
5/14/2004 354
5/13/2004 362 1/4
5/12/2004 362
5/11/2004 370
5/10/2004 378 1/2
5/7/2004 393 1/2
5/6/2004 394 1/2
5/5/2004 399
5/4/2004 403 1/2
5/3/2004 387 1/4
4/30/2004 381 1/2
4/29/2004 380
4/28/2004 372 1/2
4/27/2004 378 1/4
4/26/2004 374
4/23/2004 373
4/22/2004 379
4/21/2004 385
4/20/2004 397
4/19/2004 394
4/16/2004 388 1/2
4/15/2004 383
4/14/2004 401 1/4
4/13/2004 393
4/12/2004 407 1/2
4/8/2004 414 1/2
4/7/2004 415
4/6/2004 416 1/2
4/5/2004 414
4/2/2004 416 1/4
4/1/2004 410 1/2
3/31/2004 408
3/30/2004 415 1/4
3/29/2004 405 3/4
3/26/2004 405 1/4
3/25/2004 408
3/24/2004 412
3/23/2004 413
3/22/2004 422 3/4
3/19/2004 392 3/4
3/18/2004 398
3/17/2004 391 1/2
3/16/2004 372
3/15/2004 373
3/12/2004 357
3/11/2004 355
3/10/2004 359
3/9/2004 363
3/8/2004 360 1/4
3/5/2004 366 1/2
3/4/2004 370 3/4
3/3/2004 369 1/2
3/2/2004 374
3/1/2004 375
2/27/2004 380 3/4
2/26/2004 387 1/2
2/25/2004 387 1/4
2/24/2004 392 1/2
2/23/2004 391
2/20/2004 371 1/2
2/19/2004 372 3/4
2/18/2004 364 1/2
2/17/2004 375 1/4
2/13/2004 380 1/4
2/12/2004 386 3/4
2/11/2004 388 1/2
 2/10/2004 384 1/2
2/9/2004 382 1/4
2/6/2004 378 1/2
2/5/2004 381
2/4/2004 376
2/3/2004 380 1/2
2/2/2004 385
1/30/2004 389
1/29/2004 380 1/4
1/28/2004 374 3/4
1/27/2004 380
1/26/2004 381 1/4
1/23/2004 381 1/2
1/22/2004 387
1/21/2004 392
1/20/2004 395 1/2
1/16/2004 398
1/15/2004 386 1/4
1/14/2004 395 1/4
1/13/2004 392
1/12/2004 399 1/4
1/9/2004 385 1/2
1/8/2004 394
1/7/2004 395 1/2
1/6/2004 394 1/2
1/5/2004 398 1/2
1/2/2004 405 3/4
12/31/2003 377
12/30/2003 365 1/4
12/29/2003 364
12/26/2003 366
12/24/2003 363
12/23/2003 370 1/2
12/22/2003 385 1/2
12/19/2003 394 1/4
12/18/2003 393 1/4
12/17/2003 386
12/16/2003 389 1/2
12/15/2003 386 1/2
12/12/2003 380 1/2
12/11/2003 378
12/10/2003 386 1/2
12/9/2003 395
12/8/2003 396 1/2
12/5/2003 391
12/4/2003 399 1/2
12/3/2003 402
12/2/2003 395 3/4
12/1/2003 395 3/4
11/28/2003 394 1/4
11/26/2003 386 1/2
11/25/2003 388 1/4
11/24/2003 379 1/2
11/21/2003 383 1/4
11/20/2003 373 1/2
11/19/2003 363 1/2
11/18/2003 388 1/4
11/17/2003 399 3/4
11/14/2003 405 1/2
11/13/2003 405 3/4
11/12/2003 403 1/2
11/11/2003 389
11/10/2003 383
11/7/2003 378
11/6/2003 375 1/2
11/5/2003 378
11/4/2003 363 1/2
11/3/2003 365
10/31/2003 369 1/2
10/30/2003 369
10/29/2003 375 3/4
10/28/2003 377 1/4
10/27/2003 367 1/4
10/24/2003 369 1/4
10/23/2003 369 1/2
10/22/2003 354 1/2
10/21/2003 340 1/2
10/20/2003 333 3/4
10/17/2003 328 1/4
10/16/2003 336 1/4
10/15/2003 334 1/2
10/14/2003 325 1/2
10/13/2003 334
10/10/2003 326 3/4
10/9/2003 327 1/4
10/8/2003 327 3/4
10/7/2003 332 1/2
10/6/2003 341
10/3/2003 352 1/4
10/2/2003 359
10/1/2003 364 1/4
9/30/2003 360 1/4
9/29/2003 355 1/4
9/26/2003 359 1/2
9/25/2003 360 1/2
9/24/2003 353
9/23/2003 344 3/4
9/22/2003 345 1/2
9/19/2003 347 1/4
9/18/2003 340 3/4
9/17/2003 349 1/2
9/16/2003 353 1/2
9/15/2003 356 1/4
9/12/2003 338 1/2
9/11/2003 340
9/10/2003 345
9/9/2003 347
9/8/2003 348 1/2
9/5/2003 345
9/4/2003 354
9/3/2003 358 1/2
9/2/2003 363 1/4
8/29/2003 367 1/2
8/28/2003 358 3/4
8/27/2003 360 3/4
8/26/2003 361
8/25/2003 358 1/4
8/22/2003 362 3/4
8/21/2003 363
8/20/2003 366
8/19/2003 369 1/4
8/18/2003 383 1/2
8/15/2003 378 1/2
8/14/2003 368 1/4
8/13/2003 365
8/12/2003 361 3/4
8/11/2003 358 1/2
8/8/2003 357 1/2
8/7/2003 357 1/4
8/6/2003 358 1/2
8/5/2003 349 3/4
8/4/2003 354
8/1/2003 351
7/31/2003 348 1/2
7/30/2003 339 1/4
7/29/2003 347 1/4
7/28/2003 349 1/2
7/25/2003 342 1/2
7/24/2003 343 1/2
7/23/2003 346 1/4
7/22/2003 333 1/4
7/21/2003 334 1/2
7/18/2003 335 1/2
7/17/2003 327 1/2
7/16/2003 320 3/4
7/15/2003 315 1/4
7/14/2003 315 1/2
7/11/2003 314 1/2
7/10/2003 309 3/4
7/9/2003 310
 7/8/2003 300
7/7/2003 298 1/4
7/3/2003 303 1/4
7/2/2003 306 1/2
7/1/2003 306 1/4
6/30/2003 301 3/4
6/27/2003 295 1/4
6/26/2003 298 1/2
6/25/2003 301
6/24/2003 302 1/4
6/23/2003 307
6/20/2003 311 3/4
6/19/2003 315 3/4
6/18/2003 316 1/2
6/17/2003 316 3/4
6/16/2003 316
6/13/2003 317 3/4
6/12/2003 337
6/11/2003 330 1/2
6/10/2003 333 3/4
6/9/2003 327 1/4
6/6/2003 320 1/2
6/5/2003 320 1/2
6/4/2003 313 1/2
6/3/2003 319 1/2
6/2/2003 318 3/4
5/30/2003 324 1/4
5/29/2003 324
5/28/2003 319
5/27/2003 327 1/2
5/23/2003 322 3/4
5/22/2003 325 1/2
5/21/2003 332 1/4
5/20/2003 335
5/19/2003 328 1/2
5/16/2003 338 1/2
5/15/2003 338 3/4
5/14/2003 322
5/13/2003 326
5/12/2003 326
5/9/2003 317
5/8/2003 293 1/2
5/7/2003 296
5/6/2003 287
5/5/2003 282 1/4
5/2/2003 277 1/2
5/1/2003 275 1/2
4/30/2003 279 1/2
4/29/2003 280
4/28/2003 285 1/4
4/25/2003 292 1/2
4/24/2003 292 3/4
4/23/2003 294 1/4
4/22/2003 288 1/4
4/21/2003 290 1/4
4/17/2003 286
4/16/2003 281 3/4
4/15/2003 286
4/14/2003 280 3/4
4/11/2003 284 1/4
4/10/2003 285 1/2
4/9/2003 287
4/8/2003 283 1/2
4/7/2003 290 1/4
4/4/2003 285
4/3/2003 281 1/2
4/2/2003 287 1/2
4/1/2003 283
3/31/2003 286 3/4
3/28/2003 279 1/4
3/27/2003 283 1/2
3/26/2003 284 1/4
3/25/2003 281
3/24/2003 281
3/21/2003 286
3/20/2003 294 3/4
3/19/2003 294 3/4
3/18/2003 296
3/17/2003 292 3/4
3/14/2003 311
3/13/2003 310 1/2
3/12/2003 306 1/2
3/11/2003 310
3/10/2003 311 3/4
3/7/2003 313
3/6/2003 321
3/5/2003 321 1/2
3/4/2003 326 1/2
3/3/2003 318 1/4
2/28/2003 312 1/2
2/27/2003 309
2/26/2003 319 3/4
2/25/2003 320 1/2
2/24/2003 321 1/2
2/21/2003 328 1/2
2/20/2003 332
2/19/2003 327 3/4
2/18/2003 335 1/2
2/14/2003 334 1/4
2/13/2003 326 1/2
 2/12/2003 325 1/2
2/11/2003 330
2/10/2003 334 3/4
2/7/2003 331
2/6/2003 327
2/5/2003 324
2/4/2003 324
2/3/2003 323 1/2
1/31/2003 320 1/2
1/30/2003 315
1/29/2003 313
1/28/2003 317
1/27/2003 310 1/2
1/24/2003 318 1/2
1/23/2003 311 3/4
1/22/2003 314 1/2
1/21/2003 319 1/4
1/17/2003 316 1/2
1/16/2003 311
1/15/2003 312 3/4
1/14/2003 314 1/4
1/13/2003 311 1/4
1/10/2003 319 1/4
1/9/2003 329
1/8/2003 337
1/7/2003 327 3/4
1/6/2003 331 1/2
1/3/2003 330 1/2
1/2/2003 328 3/4
12/31/2002 325
12/30/2002 329
12/27/2002 333
12/26/2002 338 1/4
12/24/2002 345 3/4
12/23/2002 345 3/4
12/20/2002 342 3/4
12/19/2002 350 1/4
12/18/2002 356
12/17/2002 361 1/2
12/16/2002 355
12/13/2002 344 1/2
12/12/2002 345 1/2
12/11/2002 347 1/2
12/10/2002 339 1/2
12/9/2002 348
12/6/2002 349 1/4
12/5/2002 347
12/4/2002 356 3/4
12/3/2002 356 1/2
12/2/2002 372
11/29/2002 373
11/27/2002 380 1/2
11/26/2002 374 1/2
11/25/2002 382 1/4
11/22/2002 373 3/4
11/21/2002 374 1/4
11/20/2002 374 1/2
11/19/2002 385
11/18/2002 382 1/4
11/15/2002 389 3/4
11/14/2002 391 1/4
11/13/2002 381
11/12/2002 374 1/2
11/11/2002 383 1/2
11/8/2002 382 1/2
11/7/2002 397
11/6/2002 394 1/2
11/5/2002 400 3/4
11/4/2002 408 1/4
11/1/2002 413 1/2
10/31/2002 402 1/4
10/30/2002 406 3/4
10/29/2002 415 3/4
10/28/2002 415 1/2
10/25/2002 410 1/2
10/24/2002 411 3/4
10/23/2002 396 1/2
10/22/2002 403 3/4
10/21/2002 408 3/4
10/18/2002 413
10/17/2002 406
10/16/2002 408 1/4
10/15/2002 393 1/4
10/14/2002 363 1/4
10/11/2002 365 1/2
10/10/2002 365 3/4
10/9/2002 372 1/4
10/8/2002 381 3/4
10/7/2002 381 3/4
10/4/2002 376 1/4
10/3/2002 374 3/4
10/2/2002 383 1/2
10/1/2002 396 1/2
9/30/2002 396 1/2
9/27/2002 402 1/2
9/26/2002 402 1/4
9/25/2002 391
9/24/2002 403 1/2
9/23/2002 389 1/2
9/20/2002 400
9/19/2002 395 1/2
9/18/2002 413
9/17/2002 405 1/4
9/16/2002 400 3/4
9/13/2002 395
9/12/2002 409
9/11/2002 416
9/10/2002 414
9/9/2002 415
9/6/2002 403 1/2
9/5/2002 386 1/2
9/4/2002 379
9/3/2002 367
8/30/2002 362 1/4
8/29/2002 355 1/4
8/28/2002 355 1/4
8/27/2002 352 1/2
8/26/2002 353 1/2
8/23/2002 347 3/4
8/22/2002 340 1/4
8/21/2002 338 1/4
8/20/2002 338 3/4
8/19/2002 349 1/4
8/16/2002 347 3/4
8/15/2002 350 1/2
8/14/2002 357
8/13/2002 356 3/4
8/12/2002 351 3/4
8/9/2002 344 1/2
8/8/2002 338 1/2
8/7/2002 346 1/4
8/6/2002 341 3/4
8/5/2002 338
8/2/2002 337
8/1/2002 334 3/4
7/31/2002 334
7/30/2002 326
7/29/2002 326 1/2
7/26/2002 335
7/25/2002 335
7/24/2002 336
7/23/2002 332 3/4
7/22/2002 339 3/4
7/19/2002 330 3/4
7/18/2002 333 1/4
7/17/2002 335
7/16/2002 334
7/15/2002 323 3/4
7/12/2002 315 1/4
7/11/2002 326
7/10/2002 319 1/2
7/9/2002 313
7/8/2002 314 1/2
7/5/2002 318 1/2
7/3/2002 316
7/2/2002 316
7/1/2002 315 1/2
6/28/2002 307
6/27/2002 306 1/2
6/26/2002 293
6/25/2002 291
6/24/2002 291 3/4
6/21/2002 287 1/4
6/20/2002 291 1/4
6/19/2002 291 1/2
6/18/2002 289 1/4
6/17/2002 289 1/4
6/14/2002 294 1/4
6/13/2002 295 1/2
6/12/2002 283 1/2
6/11/2002 279 1/2
6/10/2002 278 1/4
6/7/2002 275
6/6/2002 280 1/2
6/5/2002 283 1/4
6/4/2002 282
6/3/2002 286 3/4
5/31/2002 282 1/4
5/30/2002 276 1/2
5/29/2002 276 1/4
5/28/2002 272
5/24/2002 269 1/4
5/23/2002 271 1/2
5/22/2002 269
5/21/2002 273
5/20/2002 276 3/4
5/17/2002 273 3/4
5/16/2002 276 1/2
5/15/2002 283 1/2
5/14/2002 273
5/13/2002 273 1/2
5/10/2002 265
5/9/2002 266 3/4
5/8/2002 264
5/7/2002 267
5/6/2002 263
5/3/2002 260 1/4
5/2/2002 258 1/2
5/1/2002 266 1/4
4/30/2002 261 3/4
4/29/2002 256
4/26/2002 257 3/4
4/25/2002 261
4/24/2002 263 1/2
4/23/2002 264 1/2
4/22/2002 264 3/4
4/19/2002 267
4/18/2002 268 1/4
4/17/2002 275 3/4
4/16/2002 275
4/15/2002 271 3/4
4/12/2002 272 1/2
4/11/2002 271 1/4
4/10/2002 272 1/2
4/9/2002 270 1/4
4/8/2002 273
4/5/2002 277 1/4
4/4/2002 280 1/2
4/3/2002 283 1/2
4/2/2002 283 1/4
4/1/2002 285 1/4
3/28/2002 285
3/27/2002 294 1/4
3/26/2002 287 1/4
3/25/2002 283 3/4
3/22/2002 281 3/4
3/21/2002 282
3/20/2002 277 1/4
3/19/2002 281 1/2
3/18/2002 277 3/4
3/15/2002 282 1/4
3/14/2002 272
3/13/2002 270
3/12/2002 268
3/11/2002 267 1/4
3/8/2002 271
3/7/2002 272 1/2
3/6/2002 274 1/2
3/5/2002 274 1/4
3/4/2002 270 3/4
3/1/2002 270
2/28/2002 267 1/4
2/27/2002 271 1/2
2/26/2002 275 3/4
2/25/2002 278 1/4
2/22/2002 280 1/4
2/21/2002 278 3/4
2/20/2002 280
2/19/2002 277 3/4
2/15/2002 275 1/4
 2/14/2002 280 3/4
2/13/2002 282 1/4
2/12/2002 280 3/4
2/11/2002 281
2/8/2002 281 3/4
2/7/2002 281
2/6/2002 280 1/4
2/5/2002 283
2/4/2002 280 3/4
2/1/2002 287
1/31/2002 286
1/30/2002 285 1/4
1/29/2002 289 1/2
1/28/2002 291 1/4
1/25/2002 299
1/24/2002 298 1/2
1/23/2002 297
1/22/2002 295 1/4
1/18/2002 298
1/17/2002 300 3/4
1/16/2002 303 1/2
1/15/2002 302
1/14/2002 306 3/4
1/11/2002 308 1/4
1/10/2002 303 1/2
1/9/2002 302 3/4
1/8/2002 305
1/7/2002 304 3/4
1/4/2002 307
1/3/2002 300
1/2/2002 292
12/31/2001 289
12/28/2001 290 1/4
12/27/2001 291
12/26/2001 284 1/2
12/24/2001 288 3/4
12/21/2001 288 3/4
12/20/2001 287 1/2
12/19/2001 293
12/18/2001 285 3/4
12/17/2001 286 1/4
12/14/2001 275
12/13/2001 274
12/12/2001 277
12/11/2001 277 3/4
12/10/2001 273 3/4
12/7/2001 275 1/2
12/6/2001 273
12/5/2001 277 1/4
12/4/2001 275 1/4
 12/3/2001 279 3/4
11/30/2001 281 1/2
11/29/2001 273 1/4
11/28/2001 274 1/2
11/27/2001 279 1/2
11/26/2001 277
11/23/2001 289
11/21/2001 287
11/20/2001 286 3/4
11/19/2001 289 1/4
11/16/2001 289 1/4
11/15/2001 280 1/4
11/14/2001 280 3/4
11/13/2001 278
11/12/2001 283
11/9/2001 286
11/8/2001 283 3/4
11/7/2001 287
11/6/2001 285 1/2
11/5/2001 284 1/4
11/2/2001 285 1/2
11/1/2001 288 3/4
10/31/2001 293 1/4
10/30/2001 295 1/2
10/29/2001 291 1/4
10/26/2001 295
10/25/2001 289
10/24/2001 283 3/4
10/23/2001 285 1/2
10/22/2001 282
10/19/2001 287
10/18/2001 283
10/17/2001 284 3/4
10/16/2001 277 3/4
10/15/2001 273 1/2
10/12/2001 276 1/4
10/11/2001 279 1/4
10/10/2001 279
10/9/2001 274 1/4
10/8/2001 271 3/4
10/5/2001 273 1/4
10/4/2001 272 3/4
Aggregate Aggregate Open Interest

98638
107521 523063
101328 528684
97242 531320
114951 527721
86997 527044
105289 527531
65454 524520
45184 522165
47910 525357
54866 523296
80241 524268
67993 528120
78945 526084
66302 521513
72174 516947
67383 512431
92310 507445
73348 505561
54089 502149
44732 500888
75046 500545
54270 500938
83119 500781
124993 500360
88979 494590
71602 494772
54028 492841
79964 492210
78286 492627
61241 492309
52616 491459
61338 492369
61009 490889
69471 483050
70380 487609
61441 491247
64720 487965
76954 489741
73968 485445
75857 478400
57188 477770
70603 476742
66264 469848
80711 469769
102565 469222
105219 479196
 74500 485114
77139 501442
111902 495685
94700 505360
68524 510425
65769 509950
130111 509764
92122 510266
140806 507278
163319 509870
117499 513642
199617 514166
207105 501803
219254 509803
270260 514058
316054 515885
251808 515517
188489 512627
143870 499114
246156 509849
175482 508193
119826 503186
128515 500891
102234 496806
57864 496140
67441 491560
120867 492854
98319 485188
75262 478436
102000 472162
156970 473020
198900 477577
108891 469691
100069 466444
71194 462466
92719 463573
131458 464331
137746 460696
110822 454067
96174 452459
138242 456992
146839 456953
87263 455011
117856 461829
71226 466607
101758 473323
104149 476352
74598 479135
102205 482220
112536 489453
119978 496424
159374 496752
93239 507055
168622 514389
185651 512790
129449 501325
131651 502712
125192 502832
102543 503561
109147 501162
97540 504258
122389 502932
84252 500642
118906 500807
51067 496092
86056 493594
80524 488828
60857 484785
55896 478142
69283 475585
52487 470028
59073 467387
59298 462393
61673 459803
70718 459437
76649 455769
59877 454988
84240 456432
65382 458978
95076 461119
58152 457307
69621 452413
57558 448176
64019 447458
83957 444808
77486 445785
70397 451749
95157 452322
95541 452112
85047 456739
82121 453315
108211 453885
93136 455011
97552 457823
100865 461575
141822 463400
133999 465580
169070 466154
95442 470455
108680 468189
116780 466624
85236 460651
44494 458252
75968 456616
114017 450357
68351 443007
58040 438536
49035 431562
57899 433641
49838 432977
59769 431145
36874 428115
40982 428362
60687 426515
58929 427526
45455 426552
31680 423960
43615 424823
53366 425323
80415 426565
46859 422362
45655 419938
53681 421926
49730 418283
49831 417639
56900 418958
78352 422147
81655 417588
80678 418596
87600 421431
91742 423126
117935 429269
89196 429634
80270 446309
80641 441824
110733 442610
82874 443326
100164 446246
164312 434877
124768 434580
106709 434593
108823 428248
87246 423969
117375 427739
118634 429310
105122 423980
111371 414891
62039 409069
74019 405811
49333 401938
 46253 402141
42870 398970
49434 397896
74618 396150
76661 393291
70216 392275
68271 390842
89150 385246
137576 382064
65548 379156
57420 371440
46740 366990
59191 366709
59351 363299
57927 366370
22843 362341
27886 361162
30351 361424
37454 358572
14693 359128
22879 360196
25682 359029
25370 356529
49683 357558
69614 355911
54001 358861
48608 355684
40569 350280
38877 347238
46195 345771
45778 343743
44770 345217
47725 345399
49260 348142
38475 348884
47875 351222
75849 350975
75659 350706
56662 349341
94753 353254
94416 350292
99383 356994
65782 360305
87640 374669
119899 375836
137897 377540
149931 369705
66362 360485
158168 358993
157143 357649
113330 349686
109431 351014
94468 344944
51911 342150
71929 341504
59590 339669
88275 343548
76538 339083
77813 335996
72413 332772
80813 328878
102062 333002
117604 332865
80465 331306
74264 331781
66641 330143
57069 331218
34134 330274
54290 330616
74199 330757
71554 330877
51915 330350
60336 327064
89221 327493
35360 331584
58945 330288
41211 332654
36849 333413
37743 334509
64421 333314
51412 332156
44863 331269
97415 330847
96010 333100
50015 325518
38499 325073
32762 322519
35105 322732
33353 320377
38438 317978
61311 319005
33087 320093
49640 317783
34875 314881
43034 312390
44415 311003
38443 309563
47335 309961
41474 311672
64389 311581
 80455 308686
92995 320081
61993 326408
74793 329958
84411 331476
95170 336009
86527 334225
38437 330162
91406 329410
61317 327114
64277 325347
75675 331366
94559 333353
92508 328795
106718 324248
136269 325499
166582 336698
88322 332040
91113 327718
75341 321932
167617 326997
56075 324441
67247 321599
46618 322344
49800 322622
40391 323335
47642 319851
57105 321712
86298 322394
43997 317678
44509 317058
44526 314071
58681 313690
60628 310982
57834 310166
80552 310801
60186 313643
69198 314104
61339 314496
71728 315852
51631 315343
57085 315337
82741 313130
112956 312850
130884 311748
69405 317401
83910 326011
140501 324348
127935 333496
83437 336968
 74027 334755
64726 334473
129939 336576
83690 339616
67999 336960
73545 337867
94243 337431
119783 339644
123326 338595
128563 338811
124052 351429
109705 354530
167565 347236
128502 345970
112349 342237
79426 333757
87162 325465
59845 316797
47558 313871
70840 310561
56299 306102
59486 302536
49353 300559
73655 300850
41507 298342
50334 301450
54258 301321
68008 298808
56148 298120
87487 295982
87909 286055
41211 287389
51498 286419
60635 288179
113913 288150
110527 288755
92969 293542
61318 302434
100896 305672
57652 306875
86415 311110
52972 308659
72733 310210
96050 313869
45527 317346
57672 316141
79729 311413
97487 309895
81744 305682
113243 305653
 77426 315253
106824 314644
61524 315787
89478 313810
107230 314935
86663 318995
76677 313891
47731 307201
37020 302768
39418 301141
85346 297266
55682 296398
49608 297218
41457 296713
55138 297531
65115 293937
69527 291840
85537 289970
37301 290072
71514 287828
52352 286073
42090 283033
43706 282892
50031 280920
40677 278605
53291 282178
50186 281591
64529 281696
85514 281066
82970 287863
64489 293637
71048 290992
91650 292787
94529 290470
110662 305015
69997 307512
97648 310953
57915 310041
73405 308365
83860 305897
84727 304672
86139 306497
86310 297721
61255 290951
105780 293128
40051 283474
57857 284158
60179 285967
57575 278146
37037 279214
 42993 278265
51538 276233
87238 272899
32071 273060
44422 271332
55209 269978
34794 264711
41246 265236
48260 265190
49269 265556
57667 264674
48277 265335
49689 263349
59620 261009
68277 261009
32991 257563
28631 251535
32133 250604
26342 247192
27069 246647
12765 245395
12063 245753
34460 245009
18762 247017
26396 248026
44885 247393
52278 249989
45705 254224
34667 253657
52631 253962
40468 254381
49921 252986
32039 252118
42017 252592
84560 250637
72407 255979
59118 254457
61557 255157
76838 257029
64657 255933
85251 262051
71163 265986
95272 270172
63214 273311
83454 289836
50183 297240
66138 296767
77240 304894
91998 302750
151200 305501
141074 292891
120530 286067
127311 277950
81545 283975
68677 281614
71041 284029
60348 282710
74308 279139
75221 280125
69055 280398
72725 280015
53687 274699
45012 276256
53537 274361
45238 275833
44620 276322
52834 276162
45792 277404
35058 275762
52702 275895
53570 276768
36984 276578
33988 278058
56013 281079
39355 281945
37772 281179
43115 282392
64730 284674
36622 281938
52308 282753
39097 287347
56674 287361
51198 288816
31827 289645
36660 291994
47187 292315
48279 291851
59353 292637
45354 293143
66940 302018
77753 304025
77394 302474
56849 299670
68208 293059
54601 293830
48426 294701
69765 293311
49976 294320
63531 293088
47645 294460
 70698 296606
99795 299301
84549 305592
90535 316240
95493 319892
85612 324919
70289 322134
75688 327031
93138 329661
76922 331561
77632 328791
84621 328894
94779 333215
167660 342571
123525 339284
101957 335655
123885 333520
123416 335972
132601 342512
79128 337962
134296 340475
88991 340175
88896 341273
57354 335565
49118 333121
58563 329028
52674 325729
58260 327192
51098 328177
63784 329360
64296 331426
52957 331747
67621 335367
79004 336158
73575 335138
50583 331716
36081 331758
54035 331030
52222 331594
51664 330170
84508 329197
59345 331074
54676 337362
64155 339378
78592 340835
97091 341562
111857 346775
118845 353505
122290 355198
87795 349615
 97227 353656
79269 352779
84318 360670
74950 360422
88940 362126
96058 362083
113357 365498
169868 365256
81013 362121
122308 360132
122990 364417
122651 367300
76334 364287
104225 363973
116113 367197
98160 369447
66273 362356
66964 361821
44630 359664
36903 358385
54658 360859
95434 367587
56257 369148
54214 369030
61124 368739
34058 361101
74799 361634
56229 360436
35428 362266
33067 362639
55670 363033
62730 363648
42713 362685
54854 366596
39328 360295
39871 358379
56362 359279
61541 362265
66877 365119
47990
49536 364936
48833 372226
57095 369910
48868 369369
74869 369575
62026 375543
48542 378322
56778 380417
74701 379563
72058 380130
110296 384769
73988 379624
125540 381649
83021 378560
85431 382799
73985 382431
52992 382068
79218 380560
104463 380186
59111 387432
60552 387834
50732 391271
67514 391389
74234 393930
62647 393377
114909 395964
65167 402371
57749 406703
58047 412525
77738 412489
76529 415553
108842 411505
69858 408559
74668 405146
55277 400013
75556 398028
61745 396831
61920 397308
65888 400447
92962 400399
102148 411022
263120 419681
150032 427469
79747 428173
77012 433607
75237 437763
104282 440366
101239 437048
77977 435826
103611 440958
151921 448065
161996 447919
248993 453333
115909 446176
159628 460587
146080 460667
116626 462734
73170 455949
125978 454491
88576 448651
 82979 448682
135246 453988
87836 451176
88840 447977
96047 448029
98012 446218
119982 451403
81738 449791
84358 444654
87915 442527
114675 446982
75444 438111
106386 436920
98223 434732
82649 436367
84660 440525
70341 437866
74536 437632
59746 434329
43110 430401
36193 426936
54965 425425
39595 429972
30282 429554
26830 426130
41335 424281
53013 426666
47892 426489
61938 425694
120475 427997
101024 431961
108942 427715
72505 429202
68264 424395
82314 422090
77347 419720
64252 411927
65927 411417
66854 409430
61814 407063
102668 406861
131016 404679
108964 407179
85818 408137
92928 407322
66390 409409
108738 406832
99214 403430
70050 421053
96538 420940
115348 419040
85174 416859
116080 417066
112271 416588
134197 420676
123372 416566
121019 419735
72980 422152
70349 418086
82621 420340
113940 421732
73755 424380
86694 423207
68558 424352
65325 422433
75631 413890
66279 411602
78611 413199
69951 410128
79208 410399
56028 404435
62460 402237
74214 401469
72310 405917
70186 403697
59897 402886
69702 400761
92261 400877
48959 401135
75439 402295
82572 401298
103405 400381
55549 398282
61359 397091
86363 395231
76952 392831
68581 388202
67059 387260
52724 385884
57639 385875
65715 384203
62228 379959
61908 376742
61036 375495
62352 371705
95407 374080
99179 378609
60013 373592
66677 373978
72132 374574
 86275 375378
79626 374244
38396 369935
76711 369951
115846 373342
89245 379806
84627 379096
68026 384750
54368 385915
90314 398745
105738 395846
71313 393074
61212 392291
55150 398152
97323 401676
97162 408316
106481 409917
105993 410917
125122 415488
152209 416653
114661 428526
118044 426887
109113 438231
49765 436416
73503 436006
89422 433624
81336 437376
64215 431716
68862 430509
146049 433250
61334 428795
74813 426063
70347 422727
54032 418316
98548 419548
72544 417221
100058 414000
59218 405952
31009 399913
72589 406591
84923 404572
56084 399297
48583 395525
42489 392984
64041 391496
59262 387969
87984 387784
120461 392849
80154 401080
109568 405376
106646 409231
82288 414624
78159 408641
88492 419884
111981 420748
125975 409022
91685 409487
68473 402943
216377 404354
161253 398205
164188 391842
136524 384063
109508 389507
108867 395161
69810 397143
105116 397731
71282 392003
103382 387793
102522 378103
71954 372736
52244 365613
45267 364178
55134 364449
28555 360512
40478 360049
42691 362696
53635 361930
44664 365927
31533 366710
52519 367749
42236 363480
62691 362458
49751 357553
44255 358629
61745 360780
53732 361907
42981 360009
63452 359134
52274 358416
76162 359500
73652 367462
79877 364863
78520 367444
107778 365580
68609 362632
74947 360929
116722 365201
146551 368893
76043 372943
128161 371647
 75161 377137
168492 380953
122619 376161
131206 381266
106899 386408
135641 388589
91704 391631
77127 391493
87151 399860
135527 402066
127863 408591
53370 411046
40658 408154
50161 409170
36798 408195
29751 404478
31138 407119
47913 405356
50675 401654
65461 402808
51605 404930
61972 403576
78628 405772
48287 401800
36318 403941
36715 402530
32822 401892
37019 402308
33487 401895
57537 404419
52835 408147
86960 410711
73995 417970
103869 427547
73397 435158
60905 442169
92274 445504
91345 440444
60296 433237
98719 435034
66598 435008
85521 437351
90919 442974
86797 442162
103241 438222
98795 443879
124952 453296
65871 453179
36478 456280
37244 457943
 54761 459191
112047 460924
51941 450902
41941 450887
40068 448416
58214 457024
81498 459191
67170 457290
54403 454628
47488 454044
62878 452389
71371 449365
95781 447733
10741
71114 448894
80140 451255
63828 456494
55828 455416
50177 453328
62926 451537
78126 450609
2630 447185
38766 446611
28426 443064
27267 440018
29202 439356
21643
49045 432795
29778 427497
33008 425870
35192 425224
30297 423380
42690 420954
42643 418654
30940 417233
40393 416766
44160 416144
45702 417174
66864 420781
39233 424422
39645 423374
46397 421894
66989 420656
61751 416550
52166 416568
75758 419476
37399 420112
69611 416780
57082 421996
50037 428235
 49868 429900
85841 429557
94109 434021
105266 431942
101152 428396
105613 436719
134738 444777
124564 448670
102502 457382
39526 457553
59213 457567
69277 459269
71270 460239
125325 456287
57314 464625
56616 462942
47822 472891
57480 471649
47276 469693
51445 469163
48750 472957
47665 474012
54174 473099
74587 473781
54576 469454
84591 475017
138959 470616
118050 468217
170648 469364
105554 482580
118554 492063
183182 504497
119757 506710
85031 496231
90729 496076
190051 494862
191580 489984
66980 468716
61525 463404
51091 455372
47567 456637
74099 456337
56611 453493
56815 452307
34588 448766
43377 445207
59009 444846
47730 449223
57666 449238
40229 448905
 46598 448548
56764 449710
61237 447532
73382 446231
48992 445831
95358 446462
83606 450429
68195 449721
77991 450838
97487 449292
66717 454999
42048 450410
41434 448728
42187 448458
59381 449591
71856 451402
46742 453913
67510 456127
98092 456733
107230 465983
85281 462611
81487 464063
109760 466948
88440 475923
53390 477292
51694 480722
67454 479300
53769 407951
120759 409236
33610 406738
39716 406536
60542 479117
46151 480410
45038 483013
67428 484779
73924 484178
56555 475226
59353 475340
29655 475542
46137 476275
57526 477910
58168 475007
47527 468569
34720 463576
47496 462617
45748 459733
42691 457779
41873 459064
48729 454904
58777 459603
 44179 458682
58894 461563
45936 459950
34924 459838
47363 470332
71294 473816
73110 476449
65028 484470
61523 482582
79629 485507
110008 490904
113915 490947
105411 496186
134437 508269
85907 513823
122727 523595
91999 533956
37995 536844
49413 541746
75862 542167
157445 546729
62957 537939
52270 534389
73715 533313
79005 528169
82362 522190
74823 517990
74474 502980
81992 495727
95192 491240
60968 477001
49699 471935
104728 460047
58896 435894
70031 425447
84995 415505
43740 404516
57548 400382
27110 393571
32425 389345
38109 382980
48988 383690
50110 380052
64150 380850
63633 385608
42433 382274
48134 385176
55438 384099
50380 382787
49636 381973
 57020 384105
78977 383136
113773 386068
95780 385967
116624 387150
89350 386123
76948 391186
87100 397202
44226 386777
37165 386710
79174 390960
91059 385116
31988 381335
37848 382196
40825 384328
48471 380352
34974 379534
49821 381219
31549 378138
40725 382617
57073 383836
60697 386524
52542 385642
39146 391043
64796 393296
72817 396916
47855 408261
38194 403314
34241 401603
29220 396527
39169 392937
32458 394645
32954 392362
51226 391970
54179 390981
67053 394038
62477 394388
79092 397017
86959 393443
80147 390406
59504 383156
55651 380507
71437 380281
56319 379119
96343 381636
96015 383076
102636 385639
91830 380383
94925 374200
53391 369999
 99464 368073
64505 353825
49465 347522
112311 349250
39945 342223
62420 337896
41613 334038
71397 329690
45243 323594
38807 322360
29433 321051
34303 321406
48417 317850
31555 319190
21443 319078
45859 317309
25738 312637
39283 311390
50286 309355
41066 307993
34080 310877
37577 306393
38457 305904
37137 301884

52434 299007
27331 297278
28973 297205
28261 297848
17757 299464
32968 300947
20635 302302
23604 302586
32495 301464
36943 301855
28368 302922
27709 299586
22548 297139
27991 297207
28283 296115
31407 296090
33940 293639
22454 292755
44559 293858
52952 294869
66022 291053
49269 298482
24607 298793
40165 298371
44592 296772
57776 304270
31202 305264
52815 306219
69493 305937
74818 303926
40274 303618
75025 305898
85880 302281
67800 299698
54667 296343
73925 298664
59963 308189
56810 309545
39938 305041
46601 305362
70813 304963
51102 304089
25203 300222
28880 299126
28631 298160
45478 295030
20359 297227
27235 296730
31587 294830
40985 293596
23740 295835
50441 295738
23592 299130
35706 299105
24395 297599
24649 295404
25302 296342
27631 297467
27152 296404
36274 296221
48350 290490
95877 290720
27249 284644
24725 283611
25891 281887
23636 285615
32120 284320
52174 287416
19704 284694
19839 281916
19715 281403
26561 281902
25462 280531
35818 277872
38172 277293
37890 271078
22417 266889
27275 264952
19626 263443
28059 261323
22764 260297
34981 259812
51557 258536
45304 259543
29899 261397
29803 260279
41295 262754
32477 263340
30733 264379
24320 262964
39185 263069
36689 260656
33311 259837
54132 254470
45211 253160
63807 251418
58547 253837
61782 250917
59075 250426
48808 250217
75667 247268
40782 251400
42945 251062
41612 251868
37873 257460
44392 252672
22279 248642
24835 248998
27068 247863
33779 248333
25127 246412
40792 245771
32161 243592
49699 243660
51443 242998
27407 237795
48062 236085
37335 229290
43767 229425
22477 233623
27713 232115
30317 231816
28200 229339
45691 229892
27925 226054
51384 224882
50603 227913
43227 230621
51217 231708
42979 231683
39129 238633
47613 235520
71155 234031
53174 226272
32842 224188
49532 223489
63748 221847
54384 222035
71594 219022
52496 215572
55398 213246
55094 211290
49222 210539
44765 211165
30042 215778
44329 218284
34159 218597
58483 218420
22406 215916
34765 215462
44386 214153
43865 213171
77919 213953
20425 214686
28118 213320
34493 212317
34819 212614
22190 210646
40861 210488
37405 206931
22751 205037
36542 204420
22717 195886
18454 195731
15203 195604
18254 196359
27559 195248
33097 195189
42320 196618
34804 197965
31551 201248
32834 202115
78014 203530
25321 208331
21479 214775
 46538 215299
34111 216328
40086 212892
41584 209534
29610 210279
62036 210489
52008 201407
50765 206050
59938 204457
52028 204776
36580 207002
41151 213540
48458 215540
74092 218962
49239 225305
30635 223439
22276 225207
18837 226157
19224 226172
45054 230075
28359 227255
54118 224737
29152 222919
51530 222918
46612 215743
57390 215133
31305 216538
59387 214999
35968 211808
23411 212249
36878 211795
29219 209300
26922 206594
34812 205488
46155 211065
46019 214585
85853 220899
72021 214855
50552 213561
66481 218130
116578 220791
37058 221600
45425 225069
62820 226773
51601 230841
72180 234772
46018 231780
72440 227748
42043 222498
54106 222244
44801 221555
33117 219836
30957 222120
27198 221682
32435 222293
30091 221405
22519 218231
50976 217852
24058 211347
26984 207558
21378 203654
20356 200514
38573 204694
32182 200149
26051 204090
318
20216 198672
35906 196814
22699 192923
20892 190694
33916 189301
43165 191009
24153 193272
50872 194886
15817 187064
16261 185226
10375 184250
8025 183042
23918 183405
15575 180356
15575 182512
21339 184701
24520 186157
18915 187139
16463 187713
17489 187213
15536 186521
16890 185822
22563 185554
15496 181642
18341 180889
20691 178704
16761 176013
26505 175722
20291 174921
38713 173748
33615 171459
64917 175133
36009 176514
445
45854 183709
63197 182512
42771 176242
43241 172409
53831 172945
43022 173616
32089 171813
48062 173847
37368 171501
40308 168134
36006 168047
33414 168078
47821 169938
36782 166071
30194 165365
29898 163181
43713 161998
39877 159452
30959 157817
18999 154999
20726 155710
28036 155637
17466 157215
21391 154413
21700 153701
24060 154353
20082 156056
26976 158112
18946 158726
19053 160081
39989 161160
12017 156984
15843 157870
15268 155919
15667 152637
20398 154341
14706 154383
28241 152522
36769 153515
17739 151112
14812 151468
18302 151696
12340 151276
19371 151095
22930 151099
21306 149843
21416 150621
20135 149188
19521 149533
30161 150793
22854 153943
38385 155822
46532 159118
18053 157905
21176 161099
28810 160913
273
27010 162026
36602 161731
34646 164488
37595 163009
27278 164988
23397 166059
31335 168164
36581 167823
39747 169293
32662 169346
33501 164419
26598 170530
28250 170103
32068 169852
17996 168589
47145 167485
52897 165727
36295 164510
39034 164782
37224 166658
30923 166205
28220 164765
28642 164297
29850 160199
29326 158950
22576 155469
24667 155592
15225 154277
21178 154678
23698 154803
20832 154555
26105 155211
23813 156170
18701 154325
20112 156301
29769 153883
22811 153659
20166 156203
26816 158044
13087 155971
25958 154305
27175 154550
23084 151780
21913 149305
32274 149090
44837 147103
39221 144408
28599 143874
32437 145747
34580 146965
40675 145786
43860 141697
24342 141061
216
30659 138053
36539 138265
41618 135180
51368 132299
1251 131644
58012 131780
34054 126862
38344 126503
41194 124797
25529 123556
27088 124162
29119 121833
45642 122954
577
35204 125828
28283 125391
29019 123837
20828 121942
16980 120352
22978 120737
24290 120726
38860 122878
25451 120860
43964 126074
29880 126951
50967 126760
26853 130596
35966 133393
20827 136679
24946 134573
26996 133651
43337 133295
21884 133509
29134 133700
37473 136981
27471 141868
30808 141159
29112 141279
40127 140819
26570 145287
34871 149306
24561 151261
29163 151096
42671 151535
56356 158655
49568 164827
60419 165669
39491 171462
1503
38175 171622
36290 172453
45818 169779
29254 165306
35155 166629
61132 165348
29622 167543
26303 166138
21322 163440
26220 163651
35831 162943
47743 157534
64954 152859
32084 138607
59238 138484
52680 135406
19420 131023
25260 131119
23250 128732
32290 128915
38912 128384
19921 126808
25712 125930
20347 125532
33543 126208
507
23967 126917
30247 131611
31433 131080
35518 134203
41019 136866
46445 135792
65462 137644
43163 136528
45442 141577
53881 140700
53850 142664
58
34744 140417
47864 138330
42895 137700
30375 138732
34313 137790
34347 136676
23857 134984
24586 134517
27269 134481
467
26190 133089
35959 135272
16914 136392
29212 137225
42411 137260
15782 136881
39212 136230
27674 139672
698
31108 133127
30135 135365
44572 134985
44105 130929
25555 122135
26584 122728
33792 121776
265 68
30964 111916
40090 108349

12908 107880
12502 109645
13919 111219
30227 112111
46925 113527
17048 120403
17399 120598
17399 120492
16057 121863
18866 122534
18866 122638
31106 126534
31106 125766
25130 128292
20275 129712
27018 131375
28660 129284
28660 128889
27077 122829
23425 119266
20283 116010
25288 117450
34974 119248
36190 119547
36663 122943
31900 120028
48389 128409
77026 135802
39850 143213
41519 144261
36663 140479
57474 134637
64514 129298
33992 123038
38580 124342
35231 121143
31924 118497
39246 116817
20707 111327
26175 110892
36387 111228
30469 111161
46670 109189
31506 108258
37618 107023
37654 109618
59313 108484
60563 106164
23920 106027
18412 107140
32238 108954
22002 107859
42276 105984
34000 110023
1000
18024 109416
28618 107511
42207 107845
44090 110869
40430 111614
22371 113514
28536 115334
21931 116374
23357 115602
15004 111412
30230 111892
36165 108394
27753 107615
16514 105274
19260 105936
25203 105901
51449 106704
17067 110617
19408 110556
16208 109432
33451 110375
36490 110099
17164 112400
21410 111753
23476 113131
32557 110946
23905 113973
25779 116121
24569 116591
33997 114549
34138 113449
32085 114744
30096 118269
27743 115866
23970 119029
35550 122459
32739 122801
38359 123559
34209 126401
37349 125634
39095 125169
25719 125364
37595 124140
30956 121406
24525 118919
29967 119167
42823 120146
23908 114247
26685 115423
48108 115412
43610 112676
32936 107982
34745 107419
22512 104283
21132 103856
46340 99686
37644 96398
19725 90648
25025 91051
30869 89840
26260 88644
20220 88566
15078 87397
19905 87072
35471 87574
24553 86333
30198 86927
17141 85064
18475 84194
20405 83618
15369 82267
27257 82924
26442 84333
32456 83417
29012 85162
26247 86228
37361 88110
48416 92326
35629 96353
17125 97271
19342 96862
28834 96739
32365 98125
43297 100579
27775 104526
33823 103414
40155 102769
34434 102660
30018 99626
36386 100065
33418 98007
17437 102262
31890 101983
27378 102365
20697 101663
27766 101507
33356 104174
22386 103628
27410 103832
19747 105098
35069 104780
41645 99553
34238 95803
36190 91624
27597 87652
27601 87960
78057 89378
46483 90916
28679 92021
37596 93125
22581 97476
16041 100115
9324 99793
18575 100078
21536 101097
27866 102280
27438 102475
25325 100985
23117 99322
29748 99962
28529 98009
23921 97912
16569 97727
21889 98337
24610 98140
16388 99236
24177 97364
31394 95538
22146 94966
28215 97659
32128 98929
10904 102459
21576 103426
20045 101035
19354 102639
26258 102165
24947 101355
11291 98633
14009 99769
11840 100067
20029 99995
24321 100644
15543 98704
13506 98748
17572 97889
27752 99626
24708 96928
15538 94793
29605 95329
12165 91373
18927 91101
28096 89210
19098 85408
19098 86104
20000 87103
18534 89734
25566 89950
41876 89903
26655 95248
27769 99004
33997 100633
24477 99409
28559 104070
31435 103508
21111 104043
29471 104027
23033 103523
23298 102311
35863 103192
34928 102691
33354 101007
16062 100206
31061 100277
19085 97392
18429 97368
34024 98683
16080 99918
15980 98904
17290 98056
23365 98881
15879 96680
19202 95809
34318 93951
13257 90059
18259 90907
13093 90850
17574 91163
21828 90673
26252 90954
30586 91007
27404 90543
26107 88598
14387 88185
13413 88010
362
19086 87392
323
19691 85361
14309 85177
16342 83740
9735 83163
9823 83299
27110 84130
11975 81587
16601
12994 83010
15486 82135
10470 80799
21336 80130
19481 81300
22603 81205
10097 80046
20682 81761
31502 81763
35281 83723
35134 84202
23039 86601
17437 87182
21573
32519 89822
32352 93788
28697 95196
35619 99939
29925 96512
30794 96628
24787 97143
22819 97932
25437 98013
37024 100321
54287 102345
33809 104971
41123 106468
35433 113115
23407 111749
24346 114256
19321 115618
25871 115485
22998 113292
22848 113078
40733 113585
19716 112278
19297 113067
35211 113187
22338 109379
17267 110886
23148 109502
22332 109884
41884 108866
46115 111546
50296 113057
15991 114138
24913 114480
25156 114692
18361 116560
8348 118436
17029 119041
23532 119405
36901 119153
30028 122585
25113 124420
34565 125433
22081 125861
19859 125935
42070 126396
33406 127197
27945 125316
32844 128665
44719 128556
37416 132980
26015 133312
31875 132586
38712 133310
28152 132507
31328 131296
42640 129147
51038 129238
50920 131171
41761 133733
27609 134848
18219 130770
24706 130208
28968 128122
29279 130864
28066 131842
31007 130716
32365 132566
30513 130791
29877 132114
34099 134458
23046 138513
24668 137214
43555 136010
32722 133301
29625 132519
35096 129494
30257 130737
36000 128519
23697 130635
29517 128869
23386 127826
17371 127140
33948 126217
25993 123122
25614 121731
27720 123188
19137 125930
21918 123659
20539 126305
24733 124511
27364 125748
29191 123923
20534 123857
29202 120443
29407 117496
22365 114467
24843 112599
41500 114072
23877 112936
22066 113286
19159 111663
20471 111914
26460 110271
45139 109626
39443 106142
44793 102357
55619 99205
38414 96654
40285 97871
42888 99561
26493 99699
26135 100800
27245 100099
23670 100184
26671 98899
38387 101445
61830 100249
34700 97748
23561 96267
28674 95686
30926 93008
18760 95006
18751 94953
40235 94765
41875 96480
37723 97216
19700 95716
18211 95685
15694 95713
11127 96082
16521 95033
22236 93812
15997 92005
17689 91953
14479 91508
25058 91624
26471 92742
21173 93827
23061 93972
22423 96625
13784 98119
12441 100024
20092 100602
18349 100513
9751 99656
18292 101102
19229 99470
21509 101961
38555 107862
27162 112381
26762 115443
36487 118626
20898 116411
15308 116476
25817 116254
24650 114896
28131 112960
22183 112622
18547 113249
28684 114920
18780 115425
29863 115311
32134 113832
30514 110139
24646 110130
30382 110594
24004 110232
22676 112272
15575 111150
54196 112043
33857 111126
20190 114772
15767 116562
13219 116408
32338 116642
20992 114536
24346 113421
20312 112468
33165 110937
16972 114105
18212 112791
15483 113789
39408 113127
19960 108420
27850 107159
16745 109093
28626 110005
20959 110733
28920 111235
45133 116031
58072 114816
57974 116781
41587 119532
27731 120087
31330 122227
28432 121495
24087 123629
41082 121301
16610 120022
23348 119151
15979 118100
18722 117957
21149 116907
23629 117805
21778 117979
38614 119214
40517 116974
18430 111197
28095 111137
40546 111259
29703 114185
26695 114149
24493 117563
22839 118061
20793 119134
22088 118216
15028 120340
30665 122215
30378 123632
27634 124478
35602 124813
45757 126090
30851 122532
18383 120907
20676 120005
32433 118860
45982 115756
40501 113044
14101 105656
5449 103289
12074 104528
17896 103739
15564 103999
2309 105328
10865 105773
21240 104959
43440 107636
20332 106390
10829 107115
27055 109165
28641 107304
11455 105202
16572 105293
15459 105783
27453 107632
17128 102662
15903 102774
18509 99970
18643 100303
29751 99703
51002 100584
40833 102743
43425 105613
57847 105257
17525 111074
16032 110313
19367 110826
20804 111813
39939 112658
26289 109205
25557 112682
42899 113843
19435 116879
25758 117425
25134 118269
20564 123322
19902 123951
23784 124096
19743 125775
29233 126549
35428 126665
33280 126317
20345 123527
38818 125027
37144 124896
20022 125763
21006 126470
22302 125403
32035 124992
34737 124310
39939 125154
21743 124913
32679 123984
32728 124287
30680 122551
42075 124789
23133 129455
17103 130628
13756 131698
28433 130477
monthly Weekly
Date Last Price Events Aggregate Aggregate Open Interest Date
10/29/2010 2797 278068 143537 10/29/2010
9/30/2010 2814 243286 131252 10/22/2010
8/31/2010 2698 375513 120254 10/15/2010
7/30/2010 3091 245679 122905 10/8/2010
6/30/2010 2894 338329 120587 10/1/2010
5/31/2010 2965 284654 126292 9/24/2010
4/30/2010 3229 340180 130525 9/17/2010
3/31/2010 2969 276263 134576 9/10/2010
2/26/2010 2917 326993 122967 9/3/2010
1/29/2010 3184 249170 145376 8/27/2010
12/31/2009 3289 170063 129526 8/20/2010
11/30/2009 3214 294561 123553 8/13/2010
10/30/2009 3297 283174 145873 8/6/2010
9/30/2009 3140 184917 125272 7/30/2010
8/31/2009 2772 282519 113626 7/23/2010
7/31/2009 2892 207239 117149 7/16/2010
6/30/2009 2487 297331 107388 7/9/2010
5/29/2009 2588 212547 117000 7/2/2010
4/30/2009 2345 243358 112574 6/25/2010
3/31/2009 2605 234055 109979 6/18/2010
2/27/2009 2508 281148 115898 6/11/2010
1/30/2009 2771 241729 121201 6/4/2010
12/31/2008 2665 174096 116641 5/28/2010
11/28/2008 2372 226062 109339 5/21/2010
10/31/2008 2053 310765 133447 5/14/2010
9/30/2008 2558 195557 124494 5/7/2010
8/29/2008 2864 342942 131557 4/30/2010
7/31/2008 2858 280275 150265 4/23/2010
6/30/2008 3245 353593 164679 4/16/2010
5/30/2008 2723 293874 154491 4/9/2010
4/30/2008 2882 328981 139099 4/2/2010
3/31/2008 2321 316509 148964 3/26/2010
2/29/2008 2754 385002 179273 3/19/2010
1/31/2008 2326 322864 192555 3/12/2010
12/31/2007 2035 241373 173287 3/5/2010
11/30/2007 1978 186122 144026 2/26/2010
10/31/2007 1945 118245 123932 2/19/2010
9/28/2007 2036 72911 119240 2/12/2010
8/31/2007 1868 83523 108352 2/5/2010
7/31/2007 1942 51773 148480 1/29/2010
6/29/2007 2054 74707 152059 1/22/2010
5/31/2007 1883 62356 150040 1/15/2010
4/30/2007 1815 200843 140394 1/8/2010
3/30/2007 1953 146247 172858 1/1/2010
2/28/2007 1720 329444 157275 12/25/2009
1/31/2007 1617 240925 138539 12/18/2009
12/29/2006 1635 254959 145487 12/11/2009
11/30/2006 1483 308782 131837 12/4/2009
10/31/2006 1484 264490 155081 11/27/2009
9/29/2006 1472 187563 143605 11/20/2009
8/31/2006 1420 313591 131503 11/13/2009
7/31/2006 1486 362217 144924 11/6/2009
6/30/2006 1646 333275 130697 10/30/2009
5/31/2006 1473 260116 145370 10/23/2009
4/28/2006 1501 295814 128931 10/16/2009
3/31/2006 1489 249302 128321 10/9/2009
2/28/2006 1450 264557 126776 10/2/2009
1/31/2006 1484 244939 133388 9/25/2009
12/30/2005 1504 156193 126618 9/18/2009
11/30/2005 1408 283663 123201 9/11/2009
10/31/2005 1351 182337 146636 9/4/2009
9/30/2005 1413 270787 122719 8/28/2009
8/31/2005 1350 252868 132135 8/21/2009
7/29/2005 1479 172602 131832 8/14/2009
6/30/2005 1440 288809 116888 8/7/2009
5/31/2005 1422 183561 131464 7/31/2009
4/29/2005 1459 249209 119940 7/24/2009
3/31/2005 1613 237530 138319 7/17/2009
2/28/2005 1715 315072 130865 7/10/2009
1/31/2005 1525 252771 115074 7/3/2009
12/31/2004 1547 134933 118058 6/26/2009
11/30/2004 1661 302604 115652 6/19/2009
10/29/2004 1469 150443 125622 6/12/2009
9/30/2004 1453 146090 104753 6/5/2009
8/31/2004 1682 260025 109161 5/29/2009
7/30/2004 1645 219018 110861 5/22/2009
6/30/2004 1336 262657 98006 5/15/2009
5/31/2004 1465 174452 107147 5/8/2009
4/30/2004 1413 244946 104539 5/1/2009
3/31/2004 1549 181663 101458 4/24/2009
2/27/2004 1570 180693 86194 4/17/2009
1/30/2004 1520 182996 87675 4/10/2009
12/31/2003 1515 127519 90488 4/3/2009
11/28/2003 1446 209775 91994 3/27/2009
10/31/2003 1440 197316 108832 3/20/2009
9/30/2003 1626 145951 75067 3/13/2009
8/29/2003 1820 206428 77550 3/6/2009
7/31/2003 1465 145326 86122 2/27/2009
6/30/2003 1681 207255 91561 2/20/2009
5/30/2003 1493 176936 105366 2/13/2009
4/30/2003 2076 179979 88399 2/6/2009
3/31/2003 1960 136453 86189 1/30/2009
2/28/2003 2080 222839 82579 1/23/2009
1/31/2003 2409 172845 103080 1/16/2009
12/31/2002 2021 113854 86843 1/9/2009
11/29/2002 1750 162982 79752 1/2/2009
10/31/2002 1927 207411 91796 12/26/2008
9/30/2002 2191 138330 115479 12/19/2008
 8/30/2002 2012 209249 104597 12/12/2008
7/31/2002 1787 176436 106801 12/5/2008
6/28/2002 1630 220289 100196 11/28/2008
5/31/2002 1598 160332 110118 11/21/2008
4/30/2002 1540 217590 98677 11/14/2008
3/29/2002 1494 129767 98518 11/7/2008
2/28/2002 1466 187550 95319 10/31/2008
1/31/2002 1344 155699 100261 10/24/2008
12/31/2001 1310 102192 91808 10/17/2008
11/30/2001 1355 202847 92059 10/10/2008
10/31/2001 1017 124884 94598 10/3/2008
9/28/2001 1077 115687 92762 9/26/2008
8/31/2001 927 207569 93759 9/19/2008
7/31/2001 957 108186 104091 9/12/2008
6/29/2001 974 201299 108379 9/5/2008
5/31/2001 936 154380 111252 8/29/2008
4/30/2001 1010 136571 101996 8/22/2008
3/30/2001 1073 164117 111792 8/15/2008
2/28/2001 1131 168587 115802 8/8/2008
1/31/2001 1020 266986 125778 8/1/2008
12/29/2000 758 52802 134482 7/25/2008
11/30/2000 704 102919 138756 7/18/2008
10/31/2000 755 74994 143867 7/11/2008
9/29/2000 797 61062 126214 7/4/2008
8/31/2000 745 172914 119432 6/27/2008
7/31/2000 825 129542 113157 6/20/2008
6/30/2000 820 262831 111408 6/13/2008
5/31/2000 842 147070 113069 6/6/2008
4/28/2000 747 186176 105834 5/30/2008
3/31/2000 800 232758 105681 5/23/2008
2/29/2000 753 231562 110361 5/16/2008
1/31/2000 795 156812 108323 5/9/2008
12/31/1999 837 124246 93073 5/2/2008
11/30/1999 881 209608 90412 4/25/2008
10/29/1999 874 143335 84686 4/18/2008
9/30/1999 1029 147122 77424 4/11/2008
8/31/1999 913 144290 71224 4/4/2008
7/30/1999 1001 125353 68194 3/28/2008
6/30/1999 1038 230925 70252 3/21/2008
5/31/1999 874 129992 76810 3/14/2008
4/30/1999 978 180887 68442 3/7/2008
3/31/1999 1192 140602 67271 2/29/2008
2/26/1999 1266 155090 68440 2/22/2008
1/29/1999 1331 142764 78782 2/15/2008
12/31/1998 1379 114601 76366 2/8/2008
11/30/1998 1422 154980 70274 2/1/2008
10/30/1998 1506 125320 75668 1/25/2008
9/30/1998 1512 5164551 72995 1/18/2008
8/31/1998 1575 156737 73044 1/11/2008
7/31/1998 1552 131638 77390 1/4/2008
 6/30/1998 1523 183719 72537 12/28/2007
5/29/1998 1674 143601 81377 12/21/2007
4/30/1998 1692 192120 73402 12/14/2007
3/31/1998 1652 171333 75576 12/7/2007
2/27/1998 1590 145311 79945 11/30/2007
1/30/1998 1556 177542 86385 11/23/2007
12/31/1997 1630 142001 93566 11/16/2007
11/28/1997 1552 180805 97949 11/9/2007
11/2/2007
10/26/2007
10/19/2007
10/12/2007
10/5/2007
9/28/2007
9/21/2007
9/14/2007
9/7/2007
8/31/2007
8/24/2007
8/17/2007
8/10/2007
8/3/2007
7/27/2007
7/20/2007
7/13/2007
7/6/2007
6/29/2007
6/22/2007
6/15/2007
6/8/2007
6/1/2007
5/25/2007
5/18/2007
5/11/2007
5/4/2007
4/27/2007
4/20/2007
4/13/2007
4/6/2007
3/30/2007
3/23/2007
3/16/2007
3/9/2007
3/2/2007
2/23/2007
2/16/2007
2/9/2007
2/2/2007
1/26/2007
1/19/2007
 1/12/2007
1/5/2007
12/29/2006
12/22/2006
12/15/2006
12/8/2006
12/1/2006
11/24/2006
11/17/2006
11/10/2006
11/3/2006
10/27/2006
10/20/2006
10/13/2006
10/6/2006
9/29/2006
9/22/2006
9/15/2006
9/8/2006
9/1/2006
8/25/2006
8/18/2006
8/11/2006
8/4/2006
7/28/2006
7/21/2006
7/14/2006
7/7/2006
6/30/2006
6/23/2006
6/16/2006
6/9/2006
6/2/2006
5/26/2006
5/19/2006
5/12/2006
5/5/2006
4/28/2006
4/21/2006
4/14/2006
4/7/2006
3/31/2006
3/24/2006
3/17/2006
3/10/2006
3/3/2006
2/24/2006
2/17/2006
2/10/2006
2/3/2006
 1/27/2006
1/20/2006
1/13/2006
1/6/2006
12/30/2005
12/23/2005
12/16/2005
12/9/2005
12/2/2005
11/25/2005
11/18/2005
11/11/2005
11/4/2005
10/28/2005
10/21/2005
10/14/2005
10/7/2005
9/30/2005
9/23/2005
9/16/2005
9/9/2005
9/2/2005
8/26/2005
8/19/2005
8/12/2005
8/5/2005
7/29/2005
7/22/2005
7/15/2005
7/8/2005
7/1/2005
6/24/2005
6/17/2005
6/10/2005
6/3/2005
5/27/2005
5/20/2005
5/13/2005
5/6/2005
4/29/2005
4/22/2005
4/15/2005
4/8/2005
4/1/2005
3/25/2005
3/18/2005
3/11/2005
3/4/2005
2/25/2005
2/18/2005
 2/11/2005
2/4/2005
1/28/2005
1/21/2005
1/14/2005
1/7/2005
12/31/2004
12/24/2004
12/17/2004
12/10/2004
12/3/2004
11/26/2004
11/19/2004
11/12/2004
11/5/2004
10/29/2004
10/22/2004
10/15/2004
10/8/2004
10/1/2004
9/24/2004
9/17/2004
9/10/2004
9/3/2004
8/27/2004
8/20/2004
8/13/2004
8/6/2004
7/30/2004
7/23/2004
7/16/2004
7/9/2004
7/2/2004
6/25/2004
6/18/2004
6/11/2004
6/4/2004
5/28/2004
5/21/2004
5/14/2004
5/7/2004
4/30/2004
4/23/2004
4/16/2004
4/9/2004
4/2/2004
3/26/2004
3/19/2004
3/12/2004
3/5/2004
 2/27/2004
2/20/2004
2/13/2004
2/6/2004
1/30/2004
1/23/2004
1/16/2004
1/9/2004
1/2/2004
12/26/2003
12/19/2003
12/12/2003
12/5/2003
11/28/2003
11/21/2003
11/14/2003
11/7/2003
10/31/2003
10/24/2003
10/17/2003
10/10/2003
10/3/2003
9/26/2003
9/19/2003
9/12/2003
9/5/2003
8/29/2003
8/22/2003
8/15/2003
8/8/2003
8/1/2003
7/25/2003
7/18/2003
7/11/2003
7/4/2003
6/27/2003
6/20/2003
6/13/2003
6/6/2003
5/30/2003
5/23/2003
5/16/2003
5/9/2003
5/2/2003
4/25/2003
4/18/2003
4/11/2003
4/4/2003
3/28/2003
3/21/2003
 3/14/2003
3/7/2003
2/28/2003
2/21/2003
2/14/2003
2/7/2003
1/31/2003
1/24/2003
1/17/2003
1/10/2003
1/3/2003
12/27/2002
12/20/2002
12/13/2002
12/6/2002
11/29/2002
11/22/2002
11/15/2002
11/8/2002
11/1/2002
10/25/2002
10/18/2002
10/11/2002
10/4/2002
9/27/2002
9/20/2002
9/13/2002
9/6/2002
8/30/2002
8/23/2002
8/16/2002
8/9/2002
8/2/2002
7/26/2002
7/19/2002
7/12/2002
7/5/2002
6/28/2002
6/21/2002
6/14/2002
6/7/2002
5/31/2002
5/24/2002
5/17/2002
5/10/2002
5/3/2002
4/26/2002
4/19/2002
4/12/2002
4/5/2002
 3/29/2002
3/22/2002
3/15/2002
3/8/2002
3/1/2002
2/22/2002
2/15/2002
2/8/2002
2/1/2002
1/25/2002
1/18/2002
1/11/2002
1/4/2002
12/28/2001
12/21/2001
12/14/2001
12/7/2001
11/30/2001
11/23/2001
11/16/2001
11/9/2001
11/2/2001
10/26/2001
10/19/2001
10/12/2001
10/5/2001
9/28/2001
9/21/2001
9/14/2001
9/7/2001
8/31/2001
8/24/2001
8/17/2001
8/10/2001
8/3/2001
7/27/2001
7/20/2001
7/13/2001
7/6/2001
6/29/2001
6/22/2001
6/15/2001
6/8/2001
6/1/2001
5/25/2001
5/18/2001
5/11/2001
5/4/2001
4/27/2001
4/20/2001
 4/13/2001
4/6/2001
3/30/2001
3/23/2001
3/16/2001
3/9/2001
3/2/2001
2/23/2001
2/16/2001
2/9/2001
2/2/2001
1/26/2001
1/19/2001
1/12/2001
1/5/2001
12/29/2000
12/22/2000
12/15/2000
12/8/2000
12/1/2000
11/24/2000
11/17/2000
11/10/2000
11/3/2000
10/27/2000
10/20/2000
10/13/2000
10/6/2000
9/29/2000
9/22/2000
9/15/2000
9/8/2000
9/1/2000
8/25/2000
8/18/2000
8/11/2000
8/4/2000
7/28/2000
7/21/2000
7/14/2000
7/7/2000
6/30/2000
6/23/2000
6/16/2000
6/9/2000
6/2/2000
5/26/2000
5/19/2000
5/12/2000
5/5/2000
 4/28/2000
4/21/2000
4/14/2000
4/7/2000
3/31/2000
3/24/2000
3/17/2000
3/10/2000
3/3/2000
2/25/2000
2/18/2000
2/11/2000
2/4/2000
1/28/2000
1/21/2000
1/14/2000
1/7/2000
12/31/1999
12/24/1999
12/17/1999
12/10/1999
12/3/1999
11/26/1999
11/19/1999
11/12/1999
11/5/1999
10/29/1999
10/22/1999
10/15/1999
10/8/1999
10/1/1999
9/24/1999
9/17/1999
9/10/1999
 daily
Last Price Events Aggregate Aggregate Open Interest Date Last Price Aggregate
2797 75220 143537 10/5/2001 1114 6217
2846 56821 139671 10/8/2001 1092 2836
2805 68100 138818 10/9/2001 1055 6360
2803 62639 139926 10/10/2001 1042 9522
2783 66360 130622 10/11/2001 1052 3973
2794 48288 128543 10/12/2001 1029 3092
2746 64637 128388 10/15/2001 1020 3112
2595 48046 127910 10/16/2001 1039 6470
2727 63284 122977 10/17/2001 1066 5473
2675 54079 117808 10/18/2001 1058 3177
2790 71560 116476 10/19/2001 1026 4909
2854 111306 119280 10/22/2001 1003 4716
3006 106527 123439 10/23/2001 1011 5250
3091 46362 122905 10/24/2001 1000 5672
2966 76954 125948 10/25/2001 987 9671
3165 68617 127554 10/26/2001 995 5971
2963 33447 122197 10/29/2001 997 3028
2921 66237 120248 10/30/2001 997 5161
3092 54015 116864 10/31/2001 1017 4444
2932 59401 113071 11/1/2001 1026 3939
2919 101526 118695 11/2/2001 1006 6450
2919 77449 126055 11/5/2001 993 12701
2965 67534 126292 11/6/2001 990 4957
2895 72051 129455 11/7/2001 1039 11831
2812 75175 129520 11/8/2001 1099 18369
3000 69894 132987 11/9/2001 1154 17097
3229 47429 130525 11/12/2001 1157 8966
3182 71214 124278 11/13/2001 1206 20903
2965 103672 119364 11/14/2001 1200 18563
2856 101239 132011 11/15/2001 1236 12661
2990 58695 136265 11/16/2001 1285 9660
2854 56883 132886 11/19/2001 1293 6815
2834 55512 130908 11/20/2001 1289 6302
2910 59716 129362 11/21/2001 1279
2855 62083 126025 11/26/2001 1325 6202
2917 48302 122967 11/27/2001 1294 4904
3098 34610 123278 11/28/2001 1298 5546
3093 110933 125991 11/29/2001 1350 10636
2972 133148 133196 11/30/2001 1355 10560
3184 101849 145376 12/3/2001 1325 7069
3425 50464 142888 12/4/2001 1276 8259
3400 54888 137534 12/5/2001 1298 4943
3296 41969 132678 12/6/2001 1300 4311
3289 15058 130083 12/7/2001 1269 9473
3271 21689 129469 12/10/2001 1247 7281
3251 65034 131119 12/11/2001 1305 12232
3409 36587 128840 12/14/2001 1334 7703
3361 38632 127102 12/17/2001 1324 3620
3232 19093 123584 12/18/2001 1302 4449
3245 41264 123538 12/19/2001 1286 8695
3073 120599 123030 12/20/2001 1281 4244
3186 106668 135627 12/21/2001 1283
3297 71482 145873 12/27/2001 1309 4440
3365 54308 140199 12/28/2001 1310
3273 59733 130625 1/2/2002 1296 4876
3243 66245 129986 1/3/2002 1294 4921
3001 53042 123851 1/4/2002 1386 12701
3083 38782 123479 1/7/2002 1411 6894
3112 59780 123455 1/8/2002 1389 4896
3055 33755 121582 1/9/2002 1398 7010
2896 35943 115390 1/10/2002 1371 11148
2780 39518 113703 1/11/2002 1357 6829
2949 48831 110723 1/14/2002 1301 9941
2820 112304 113879 1/15/2002 1308 12723
2837 76887 112674 1/16/2002 1337 8147
2892 48906 117149 1/17/2002 1320 4238
2907 61719 115492 1/18/2002 1286 5386
2762 43885 111663 1/22/2002 1332 9545
2625 41683 110454 1/23/2002 1360 9021
2477 27853 107262 1/24/2002 1330 6539
2525 44426 107765 1/25/2002 1347 6019
2505 55365 111454 1/28/2002 1343 6721
2761 95513 118336 1/29/2002 1343 6717
2707 85220 122157 1/30/2002 1367 5977
2588 59184 117000 1/31/2002 1344 5450
2420 42735 121161 2/1/2002 1350 6666
2338 53106 119093 2/4/2002 1400 12532
2488 43996 113831 2/5/2002 1380 15169
2301 38682 115027 2/6/2002 1392 16502
2429 30089 112356 2/7/2002 1439 21648
2402 63186 110923 2/8/2002 1454 18838
2555 77457 113759 2/11/2002 1479 9934
2787 67851 112390 2/12/2002 1476 8570
2573 49294 108340 2/13/2002 1466 18061
2585 52783 112185 2/14/2002 1450 8714
2378 56346 115091 2/15/2002 1481 3262
2323 55251 117387 2/19/2002 1447 5584
2508 50073 115898 2/20/2002 1408 9653
2528 32825 115768 2/21/2002 1409 7636
2752 109164 114004 2/22/2002 1443 3594
2828 89086 120622 2/25/2002 1464 4342
2771 56120 121201 2/26/2002 1487 9218
2661 49521 118997 2/27/2002 1465 4146
2463 78781 116202 2/28/2002 1466 3481
2585 57307 120159 3/1/2002 1515 8238
2540 19998 116395 3/4/2002 1514 5382
2626 15176 115570 3/5/2002 1499 3136
2595 49596 114152 3/6/2002 1508 9716
2418 45725 110436 3/7/2002 1552 9192
2214 43601 112002 3/8/2002 1554 8198
2372 33022 109339 3/11/2002 1582 7122
2170 35011 107914 3/12/2002 1587 5561
2040 79392 105850 3/13/2002 1588 6101
1936 78637 117615 3/14/2002 1566 7286
2053 56265 133447 3/15/2002 1559 3406
1977 100340 132683 3/18/2002 1543 4243
2122 55222 115822 3/19/2002 1536 3897
2244 61438 116579 3/20/2002 1511 5790
2469 60137 122422 3/21/2002 1510 5143
2743 39143 122148 3/22/2002 1535 4431
2690 52867 126775 3/25/2002 1488 8166
2550 39003 129736 3/26/2002 1470 9128
2653 41907 129729 3/27/2002 1504 9478
2864 51022 131557 3/28/2002 1494 6153
2790 35793 129679 4/1/2002 1504 3214
2597 117132 128491 4/2/2002 1488 12538
2688 110640 137465 4/3/2002 1479 12287
2996 72765 151424 4/4/2002 1512 15044
2813 73587 152117 4/5/2002 1559 16848
2799 58260 149745 4/8/2002 1533 14640
2983 66916 147699 4/9/2002 1516 12817
3230 45162 160028 4/10/2002 1481 20644
3275 35707 162885 4/11/2002 1493 9678
3204 52167 159756 4/12/2002 1520 9082
2973 146050 160209 4/15/2002 1508 8019
2878 111609 160090 4/16/2002 1518 8867
2723 69021 154491 4/17/2002 1581 9024
2577 93930 149475 4/18/2002 1616 9182
2676 51883 150549 4/19/2002 1581 4286
2875 45936 146076 4/22/2002 1582 5688
2740 55732 138817 4/23/2002 1596 6916
2853 41798 139564 4/24/2002 1566 6251
2700 65919 133021 4/25/2002 1540 8698
2541 117517 134209 4/26/2002 1540 3950
2264 93944 138578 4/29/2002 1510 8243
2363 60136 151470 4/30/2002 1540 11674
2299 104955 158514 5/1/2002 1495 8381
2904 69425 176052 5/2/2002 1510 4194
2713 69168 175547 5/3/2002 1500 12832
2754 80932 179273 5/6/2002 1487 3270
2562 51433 176594 5/7/2002 1487 5919
2496 129657 178029 5/8/2002 1497 4721
2378 100802 184160 5/9/2002 1524 4587
2326 87503 192167 5/10/2002 1520 5532
2212 53484 189387 5/13/2002 1557 9409
2141 97397 191585 5/14/2002 1553 8846
2162 66006 189428 5/15/2002 1532 7768
2098 49912 181288 5/16/2002 1595 13423
2057 30796 170643 5/17/2002 1588 7874
2086 64052 177255 5/20/2002 1574 4203
2082 61129 166171 5/21/2002 1591 6297
2152 76136 157740 5/22/2002 1560 9629
1978 36665 144026 5/23/2002 1563 7995
1916 22514 140797 5/24/2002 1549 6590
1905 47497 136412 5/28/2002 1565 3980
1921 66002 131826 5/29/2002 1589 6655
1970 47761 139323 5/30/2002 1608 8476
1911 19791 121644 5/31/2002 1598 9751
1879 21292 120444 6/3/2002 1577 9741
1838 12733 132009 6/4/2002 1584 5183
1858 30112 118192 6/5/2002 1566 8880
2036 23425 119240 6/6/2002 1560 9257
1983 28303 110416 6/7/2002 1549 9526
1837 11973 107834 6/10/2002 1444 22623
1877 9210 120586 6/11/2002 1462 23959
1868 9331 108352 6/12/2002 1475 17326
1841 12704 112271 6/13/2002 1470 12557
1775 28503 120462 6/14/2002 1456 15379
1827 22259 125593 6/17/2002 1474 8559
1893 19558 144651 6/18/2002 1480 8574
1931 12565 151474 6/19/2002 1496 7212
2099 7210 159347 6/20/2002 1545 10715
2080 10527 160659 6/21/2002 1598 13364
2128 12639 162717 6/24/2002 1601 8084
2054 17099 152059 6/25/2002 1612 6022
1958 7585 133889 6/26/2002 1625 9347
1904 26206 134103 6/27/2002 1638 5105
1822 19007 138002 6/28/2002 1630 8876
1883 14549 152581 7/1/2002 1650 5532
1928 13360 149521 7/2/2002 1682 10676
1947 18574 148847 7/3/2002 1697
1950 12330 145897 7/8/2002 1711 5145
1883 11523 141515 7/9/2002 1755 7999
1822 20718 141715 7/10/2002 1778 11508
1887 34202 141571 7/11/2002 1808 9859
1885 105454 147617 7/12/2002 1740 10787
1913 37299 158469 7/15/2002 1798 8064
1953 34043 172858 7/16/2002 1800 8283
1920 24702 168717 7/17/2002 1773 6308
1790 28514 162668 7/18/2002 1751 8780
1778 40681 161684 7/19/2002 1799 9937
1795 58237 163292 7/22/2002 1819 7757
1762 38432 158244 7/23/2002 1773 8415
1770 97924 154859 7/24/2002 1723 9894
1717 116478 146495 7/25/2002 1796 8237
1631 78012 142948 7/26/2002 1788 8929
1578 42893 141992 7/29/2002 1759 6106
1594 50689 144626 7/30/2002 1771 6722
1631 62644 148250 7/31/2002 1787 6890
1607 43367 149472 8/1/2002 1745 12006
1635 19015 145487 8/2/2002 1702 12830
1627 47192 144036 8/5/2002 1712 8994
1650 82229 140484 8/6/2002 1728 6957
1597 92943 134880 8/7/2002 1767 11230
1480 51456 134286 8/8/2002 1754 11698
1425 24289 129947 8/9/2002 1783 12751
1470 92328 126446 8/12/2002 1786 14512
1509 107113 137391 8/13/2002 1810 17450
1484 89452 150372 8/14/2002 1827 13269
1470 81441 156827 8/15/2002 1871 10909
1434 51440 161281 8/16/2002 1860 12414
1416 47420 155665 8/19/2002 1884 5368
1451 41913 145489 8/20/2002 1907 3567
1472 37822 143605 8/21/2002 1930 7355
1499 81459 139935 8/22/2002 1956 7309
1473 34895 137756 8/23/2002 1955 7091
1415 24653 136488 8/26/2002 1937 6628
1441 65342 133147 8/27/2002 1964 6453
1446 34256 131305 8/28/2002 1983 7365
1481 74071 129087 8/29/2002 2023 6512
1559 76969 139205 8/30/2002 2012 6581
1504 91272 142416 9/3/2002 1975 9893
1492 56408 148569 9/4/2002 2008 5746
1502 99898 150166 9/5/2002 2011 6000
1703 78338 174015 9/6/2002 2045 6669
1724 107988 155126 9/9/2002 2046 6731
1646 67156 130697 9/10/2002 2023 5534
1551 41824 130784 9/11/2002 2036 2015
1525 103031 135651 9/12/2002 2054 3530
1476 96170 144105 9/13/2002 2033 4824
1461 58413 144601 9/16/2002 2050 6889
1461 63457 137373 9/17/2002 2062 6030
1529 58269 130934 9/18/2002 2075 6052
1552 60026 127875 9/19/2002 2120 11019
1512 45045 128047 9/20/2002 2113 13423
1501 55182 128931 9/23/2002 2130 6156
1447 46339 135292 9/24/2002 2120 4644
1418 136594 130352 9/25/2002 2157 8891
1494 57699 126294 9/26/2002 2152 5837
1489 60143 128321 9/27/2002 2151 8132
1490 32012 130900 9/30/2002 2191 10315
1510 83122 128430 10/1/2002 2195 3738
1454 50492 129154 10/2/2002 2200 7385
1437 44985 129699 10/3/2002 2215 4334
1447 42680 124163 10/4/2002 2224 10327
1485 54715 122333 10/7/2002 2250 3614
1520 104365 124637 10/8/2002 2268 4850
1474 69571 137460 10/9/2002 2317 14844
1455 75138 132817 10/10/2002 2374 17317
1548 55149 132768 10/11/2002 2325 12260
1518 36182 130126 10/14/2002 2338 6154
1551 50244 132124 10/15/2002 2298 9921
1504 17761 126618 10/16/2002 2212 7552
1463 24330 124117 10/17/2002 2111 10153
1461 44198 122690 10/18/2002 1910 17319
1457 41801 120837 10/21/2002 1924 16278
1473 44780 119913 10/22/2002 1994 8613
1410 39888 122626 10/23/2002 2034 3720
1425 62578 125173 10/24/2002 2025 4142
1321 119819 134008 10/25/2002 2034 4976
1344 59992 144043 10/28/2002 1979 5497
1382 56960 143992 10/29/2002 1893 9932
1366 41170 134206 10/30/2002 1927 14791
1408 35474 130627 10/31/2002 1927 9694
1367 33442 126052 11/1/2002 1901 9582
1413 45029 122719 11/4/2002 1806 12046
1350 46413 122441 11/5/2002 1809 8963
1385 79552 116799 11/6/2002 1890 8809
1476 56974 113891 11/7/2002 1914 12350
1496 59710 116889 11/8/2002 1892 7263
1374 26658 131851 11/11/2002 1854 10800
1349 62250 131318 11/12/2002 1758 13436
1343 102908 134508 11/13/2002 1722 11899
1455 44161 124689 11/14/2002 1753 5483
1479 42218 131832 11/15/2002 1753 5265
1407 28979 130033 11/18/2002 1775 4310
1405 50552 127621 11/19/2002 1790 5154
1378 44309 124532 11/20/2002 1778 8042
1439 33342 116559 11/21/2002 1780 6274
1517 51038 118453 11/22/2002 1779 6021
1534 87488 123217 11/25/2002 1760 10410
1407 84554 137440 11/26/2002 1740 7085
1429 46762 137003 11/27/2002 1750
1412 29999 130711 12/2/2002 1799 5594
1440 27518 126997 12/3/2002 1855 8393
1402 67324 125840 12/4/2002 1900 6241
1456 50889 122167 12/5/2002 1955 7922
1459 30843 119940 12/6/2002 2006 9110
1473 35427 117759 12/9/2002 2097 8488
1495 83754 119175 12/10/2002 2126 8659
1565 80781 131175 12/11/2002 2055 5988
1571 51253 138713 12/12/2002 2050 5698
1584 61983 140093 12/13/2002 2060 5569
1844 46761 153696 12/16/2002 2044 5064
1791 48013 146890 12/17/2002 2077 7523
1740 74911 139621 12/18/2002 2061 4160
1635 39739 119292 12/19/2002 2074 4143
1603 44781 114971 12/20/2002 2070 2560
1550 118642 109870 12/23/2002 2051 3755
1576 100951 113460 12/24/2002 2052
1562 75588 114517 12/27/2002 2018 5372
1486 35012 116373 12/30/2002 2004 5531
1500 71456 118190 12/31/2002 2021 1662
1473 54687 119415 1/2/2003 2099 12181
1547 29724 118058 1/3/2003 2145 6925
1552 25226 117814 1/6/2003 2191 8683
1600 27979 119778 1/7/2003 2189 9726
1660 30270 119992 1/8/2003 2089 12787
1745 38937 118239 1/9/2003 2160 8005
1610 27603 116020 1/10/2003 2155 4806
1602 33039 117105 1/13/2003 2077 7944
1694 134182 115701 1/14/2003 2064 5230
1633 90577 118044 1/15/2003 2077 3832
1469 42585 125622 1/16/2003 2154 5907
1448 23872 121404 1/17/2003 2151 5281
1447 28906 120513 1/21/2003 2155 3609
1425 41168 119301 1/22/2003 2165 5921
1450 47047 109844 1/23/2003 2229 11049
1458 28741 100541 1/24/2003 2187 11218
1461 28911 99641 1/27/2003 2250 5226
1455 35289 100733 1/28/2003 2301 7527
1567 30186 106339 1/29/2003 2345 13226
1700 25674 108785 1/30/2003 2386 12559
1713 54387 108960 1/31/2003 2409 11203
1627 99172 109266 2/3/2003 2379 12243
1610 70620 118286 2/4/2003 2399 12524
1645 43590 110861 2/5/2003 2380 19085
1620 54252 102229 2/6/2003 2305 33332
1528 39220 101361 2/7/2003 2380 11316
1417 59951 100709 2/10/2003 2328 7869
1312 43511 105344 2/11/2003 2296 11316
1360 24547 99607 2/12/2003 2321 10340
1335 61743 96169 2/13/2003 2293 17615
1347 92309 100501 2/14/2003 2366 7599
1334 62552 103902 2/19/2003 2316 4520
1465 51543 107147 2/20/2003 2120 18022
1382 56573 108534 2/21/2003 2125 8622
1322 33320 111053 2/24/2003 2145 4717
1352 33016 106773 2/25/2003 1992 14163
1413 28800 104539 2/26/2003 2083 9595
1356 51737 106145 2/27/2003 2071 6450
1336 69703 100444 2/28/2003 2080 5912
1402 53419 97177 3/3/2003 1985 6433
1418 68951 96283 3/4/2003 2015 4884
1478 31992 104523 3/5/2003 2058 9292
1441 26020 103792 3/6/2003 2040 7227
1402 45483 104016 3/7/2003 2083 5980
1451 50504 94918 3/10/2003 2063 3430
1570 37812 86194 3/11/2003 2050 3236
1450 32574 87276 3/12/2003 2066 12735
1536 62788 78976 3/13/2003 2035 6205
1543 47519 84064 3/14/2003 2043 7235
1520 39042 87675 3/17/2003 1976 3606
1609 31413 86556 3/18/2003 2054 8720
1597 55164 83422 3/19/2003 2023 5833
1671 49065 91515 3/20/2003 2029 6994
1515 13783 90501 3/21/2003 1991 3235
1559 14831 90716 3/24/2003 1953 5073
1572 24871 94920 3/25/2003 1939 6249
1644 44781 97310 3/26/2003 1920 10433
1585 37565 94239 3/27/2003 1911 9909
1446 19246 91994 3/28/2003 1918 3540
1504 28232 91917 3/31/2003 1960 6204
1589 91841 94308 4/1/2003 1951 8225
1499 70456 106139 4/2/2003 1979 7005
1440 49741 108832 4/3/2003 1937 5784
1432 52916 97444 4/4/2003 1995 7316
1367 40956 84313 4/7/2003 1980 8289
1460 38368 77349 4/8/2003 2031 13889
1560 24649 74970 4/9/2003 2020 7898
1602 39494 75257 4/10/2003 1963 13739
1519 32822 74258 4/11/2003 1904 11197
1559 39764 76908 4/14/2003 1912 8445
1770 24557 79322 4/15/2003 1866 12815
1820 43284 77550 4/16/2003 1895 5373
1679 44548 74426 4/17/2003 1905 4959
1487 67778 75896 4/21/2003 1921 2990
1489 45319 80720 4/22/2003 2008 11669
1465 42469 80668 4/23/2003 1970 8577
1464 26692 89021 4/24/2003 2024 6447
1466 43111 89132 4/25/2003 2079 9153
1573 24307 90730 4/28/2003 2083 7245
1667 18547 90783 4/29/2003 2089 9375
1650 30390 91961 4/30/2003 2076 9589
1573 39607 95430 5/1/2003 2078 4975
1481 62027 96936 5/2/2003 2017 7930
1505 70930 99600 5/5/2003 1960 8374
1493 30085 105366 5/6/2003 1957 13509
1677 41938 101075 5/7/2003 1904 10416
1746 41630 95848 5/8/2003 1885 8988
1885 50378 88700 5/9/2003 1885 9091
2017 39114 90016 5/12/2003 1866 5868
2079 38836 83773 5/13/2003 1802 8567
1905 31592 81940 5/14/2003 1746 11990
1904 55012 80181 5/15/2003 1720 7245
1995 34534 84274 5/16/2003 1746 7960
1918 35204 85436 5/19/2003 1689 9669
1991 28388 83756 5/20/2003 1643 6580
2043 32841 82204 5/21/2003 1630 12741
2083 33816 83163 5/22/2003 1669 8578
2080 40837 82579 5/23/2003 1677 4370
2125 38763 86600 5/27/2003 1576 5805
2366 54739 91816 5/28/2003 1584 6945
2380 88500 97996 5/29/2003 1471 11549
2409 49741 103080 5/30/2003 1493 5786
2187 31797 96970 6/2/2003 1540 17698
2151 28194 97827 6/3/2003 1530 8595
2155 44007 95484 6/4/2003 1538 5832
2145 26299 90293 6/5/2003 1501 18701
2018 11549 86267 6/6/2003 1505 20104
2070 23450 84153 6/9/2003 1520 9313
2060 34402 80930 6/10/2003 1498 8836
2006 37260 81707 6/11/2003 1513 16466
1750 27285 79752 6/12/2003 1508 12054
1779 29801 77382 6/13/2003 1481 15358
1753 46883 79652 6/16/2003 1511 14149
1892 49431 84229 6/17/2003 1575 8610
1901 49496 91916 6/18/2003 1579 5805
2034 37729 99776 6/19/2003 1505 6828
1910 51099 107189 6/20/2003 1573 4215
2325 52885 114773 6/23/2003 1582 4793
2224 36099 115031 6/24/2003 1563 3031
2151 33660 113457 6/25/2003 1604 5651
2113 43413 109927 6/26/2003 1607 4353
2033 22634 103753 6/27/2003 1650 12562
2045 28308 105919 6/30/2003 1681 4301
2012 33539 104597 7/1/2003 1675 7451
1955 30690 102236 7/2/2003 1689 3463
1860 68554 100664 7/3/2003 1667 3332
1783 51630 100556 7/7/2003 1692 3035
1702 44554 107359 7/8/2003 1697 3564
1788 43232 106191 7/9/2003 1633 6345
1799 41372 109442 7/10/2003 1579 6387
1740 45298 109230 7/11/2003 1573 4976
1697 26816 103869 7/14/2003 1534 4388
1630 37434 100196 7/15/2003 1519 5671
1598 48424 96236 7/16/2003 1555 5299
1456 91844 97226 7/17/2003 1547 21458
1549 42587 107585 7/18/2003 1466 6295
1598 28862 110118 7/21/2003 1463 8142
1549 34714 109008 7/22/2003 1427 5725
1588 47320 105148 7/23/2003 1445 4154
1520 24029 101536 7/24/2003 1448 3873
1500 45324 99667 7/25/2003 1464 4798
1540 31503 99377 7/28/2003 1432 14375
1581 39378 98028 7/29/2003 1478 7579
1520 66861 98920 7/30/2003 1485 8537
1559 59931 101059 7/31/2003 1465 6479
1494 32925 98518 8/1/2003 1465 5499
1535 23504 97817 8/4/2003 1476 5939
1559 29476 95910 8/5/2003 1469 5047
1554 35624 95165 8/6/2003 1435 11598
1515 29425 96455 8/7/2003 1462 8031
1443 26467 96030 8/8/2003 1489 14704
1481 48541 95869 8/11/2003 1513 20856
1454 84689 102132 8/12/2003 1495 16578
1350 31531 101415 8/13/2003 1515 12991
1347 31124 100933 8/14/2003 1510 11445
1286 40435 96508 8/15/2003 1487 5908
1357 36777 98274 8/18/2003 1551 7311
1386 22498 95332 8/19/2003 1550 8180
1310 9209 91750 8/20/2003 1598 6068
1283 21008 91990 8/21/2003 1659 11452
1334 37920 91923 8/22/2003 1679 11537
1269 34055 93309 8/25/2003 1728 10346
1355 37848 92059 8/26/2003 1790 9988
1279 18902 93726 8/27/2003 1753 8114
1285 70753 90538 8/28/2003 1808 10333
1154 64955 92820 8/29/2003 1820 4503
1006 23022 94290 9/2/2003 1792 4921
995 31280 93923 9/3/2003 1729 7479
1026 23141 98419 9/4/2003 1774 6891
1029 25783 98605 9/5/2003 1770 5266
1114 32047 95924 9/8/2003 1766 3504
1077 40980 92762 9/9/2003 1738 5545
992 27947 90767 9/10/2003 1698 6998
889 327 95789 9/11/2003 1588 10095
900 46433 94553 9/12/2003 1559 13622
927 33203 93759 9/15/2003 1562 8248
965 23919 94665 9/16/2003 1470 6152
992 57938 98832 9/17/2003 1515 4918
1017 66965 100857 9/18/2003 1478 6815
956 38771 102809 9/19/2003 1519 6689
920 17338 104460 9/22/2003 1503 6162
956 30470 103994 9/23/2003 1603 11049
902 29833 104171 9/24/2003 1637 7399
970 17318 104324 9/25/2003 1663 8432
974 38993 108379 9/26/2003 1602 6452
910 37656 111841 9/29/2003 1605 4405
915 49571 113231 9/30/2003 1626 4909
937 62789 112554 10/1/2003 1563 6313
943 50171 110407 10/2/2003 1554 6525
1031 27327 111300 10/3/2003 1560 2497
1103 37699 110080 10/6/2003 1546 3626
1064 38050 103092 10/7/2003 1549 2530
1014 17169 103984 10/8/2003 1456 12296
1025 23058 101629 10/9/2003 1466 11072
1010 28088 99937 10/10/2003 1460 8844
 993 36693 97472 10/13/2003 1490 6432
1011 44986 104679 10/14/2003 1460 5041
1073 39157 111792 10/15/2003 1480 3706
1036 43022 109574 10/16/2003 1458 5646
1028 29683 114648 10/17/2003 1367 20131
1070 40410 115597 10/20/2003 1385 11498
1164 27151 116099 10/21/2003 1407 7131
1160 31677 117544 10/22/2003 1387 13252
1137 43893 117159 10/23/2003 1409 13882
1012 55109 120878 10/24/2003 1432 7153
1048 64797 124994 10/27/2003 1420 5428
1056 61568 129799 10/28/2003 1411 4343
957 90326 135542 10/29/2003 1431 16974
860 50309 140053 10/30/2003 1429 6972
813 22588 133359 10/31/2003 1440 16024
758 16644 134482 11/3/2003 1422 6243
765 20087 137436 11/4/2003 1442 13580
733 10636 139156 11/5/2003 1471 9402
708 5375 138148 11/6/2003 1466 19450
703 8437 138756 11/7/2003 1499 21781
690 9483 136393 11/10/2003 1448 18447
700 40343 135151 11/11/2003 1469 16608
730 34764 141491 11/12/2003 1526 26094
749 18825 142002 11/13/2003 1558 16516
762 14641 143023 11/14/2003 1589 14176
788 11504 139165 11/17/2003 1555 5830
813 11238 136328 11/18/2003 1533 5783
830 28738 136151 11/19/2003 1563 3731
797 12650 126214 11/20/2003 1553 4677
812 17711 125490 11/21/2003 1504 8211
814 17942 123121 11/24/2003 1492 2716
778 11907 122826 11/25/2003 1441 10819
757 11052 118964 11/26/2003 1446 5711
744 8704 119281 12/1/2003 1547 7626
750 54214 116457 12/2/2003 1535 5531
769 46802 117412 12/3/2003 1571 7208
777 60171 115831 12/4/2003 1600 8456
843 30226 111776 12/5/2003 1585 8744
887 43869 110345 12/8/2003 1613 8591
816 24703 114065 12/9/2003 1730 18539
826 23567 113288 12/10/2003 1698 7306
820 34777 111408 12/11/2003 1661 5389
825 65116 109548 12/12/2003 1644 4956
849 65569 111199 12/15/2003 1637 3237
849 76851 112741 12/16/2003 1573 7454
848 30924 112316 12/17/2003 1590 4585
835 37349 112720 12/18/2003 1583 4057
857 34951 114347 12/19/2003 1572 5538
778 30516 115816 12/22/2003 1551 8127
771 33848 111483 12/23/2003 1544 4814
 747 38038 105834 12/24/2003 1559
803 29430 100567 12/29/2003 1548 3077
807 81489 100653 12/30/2003 1537 2394
810 37219 102466 12/31/2003 1515
800 48456 105681 1/5/2004 1474 13457
840 45473 107905 1/6/2004 1550 13119
898 64719 107283 1/7/2004 1642 10539
840 45845 103316 1/8/2004 1611 5219
805 38119 107208 1/9/2004 1671 6731
734 36225 111829 1/12/2004 1665 7324
780 60524 107780 1/13/2004 1641 5460
759 78554 109374 1/14/2004 1608 6107
765 57050 108755 1/15/2004 1605 5463
811 47712 109031 1/16/2004 1597 30810
861 41667 103805 1/20/2004 1589 9342
850 31810 100797 1/21/2004 1632 4689
853 24978 94887 1/22/2004 1678 8923
837 22421 93073 1/23/2004 1609 8459
849 25746 93248 1/26/2004 1604 6519
840 23040 93684 1/27/2004 1589 3764
834 30311 91943 1/28/2004 1525 12549
812 46036 92225 1/29/2004 1537 8366
833 20790 90319 1/30/2004 1520 7844
826 33365 89965 2/2/2004 1530 5632
795 83830 90983 2/3/2004 1600 9675
830 48315 87077 2/4/2004 1581 9057
874 33470 84686 2/5/2004 1600 8850
892 40956 80370 2/6/2004 1543 14305
946 25617 79071 2/9/2004 1510 13203
940 38282 79357 2/10/2004 1530 16680
1032 45496 76763 2/11/2004 1519 11951
1007 36549 78686 2/12/2004 1542 14258
921 28660 75510 2/13/2004 1536 6696
912 20995 72302 2/17/2004 1539 5131
2/18/2004 1526 2401
2/19/2004 1466 13308
2/20/2004 1450 11734
2/23/2004 1447 2766
2/24/2004 1484 5989
2/25/2004 1512 6848
2/26/2004 1576 13152
2/27/2004 1570 9057
3/1/2004 1552 10428
3/2/2004 1520 4279
3/3/2004 1483 8286
3/4/2004 1467 8953
3/5/2004 1451 18558
3/8/2004 1452 3633
3/9/2004 1438 12299
3/10/2004 1379 15884
3/11/2004 1396 8483
3/12/2004 1402 5184
3/15/2004 1428 4237
3/16/2004 1444 5686
3/17/2004 1431 5734
3/18/2004 1451 5908
3/19/2004 1441 4455
3/22/2004 1493 9071
3/23/2004 1479 5885
3/24/2004 1483 4849
3/25/2004 1462 7116
3/26/2004 1478 5071
3/29/2004 1471 3872
3/30/2004 1496 4507
3/31/2004 1549 19285
4/1/2004 1517 18111
4/2/2004 1418 23176
4/5/2004 1436 9768
4/6/2004 1432 10329
4/7/2004 1400 19587
4/8/2004 1402 13735
4/12/2004 1382 12583
4/13/2004 1375 16360
4/14/2004 1380 13709
4/15/2004 1366 11397
4/16/2004 1336 15654
4/19/2004 1376 11716
4/20/2004 1332 12501
4/21/2004 1335 6560
4/22/2004 1328 14791
4/23/2004 1356 6169
4/26/2004 1396 8971
4/27/2004 1378 3090
4/28/2004 1400 4917
4/29/2004 1407 4731
4/30/2004 1413 7091
5/3/2004 1377 5683
5/4/2004 1387 9294
5/5/2004 1354 8504
5/6/2004 1357 5387
5/7/2004 1352 4148
5/10/2004 1354 2986
5/11/2004 1354 6157
5/12/2004 1354 5428
5/13/2004 1339 7240
5/14/2004 1322 11509
5/17/2004 1314 5919
5/18/2004 1320 9836
5/19/2004 1327 6287
5/20/2004 1416 21405
5/21/2004 1382 13126
5/24/2004 1368 5775
5/25/2004 1396 6473
5/26/2004 1383 6627
5/27/2004 1437 10975
5/28/2004 1465 21693
6/1/2004 1423 12708
6/2/2004 1342 19582
6/3/2004 1346 12617
6/4/2004 1334 17645
6/7/2004 1333 12500
6/8/2004 1357 18332
6/9/2004 1361 20427
6/10/2004 1347 16594
6/14/2004 1324 16027
6/15/2004 1337 15535
6/16/2004 1355 16804
6/17/2004 1350 6043
6/18/2004 1335 7334
6/21/2004 1343 4386
6/22/2004 1336 2924
6/23/2004 1339 3479
6/24/2004 1329 4244
6/25/2004 1360 9514
6/28/2004 1378 8546
6/29/2004 1380 4051
6/30/2004 1336 8909
7/1/2004 1328 8954
7/2/2004 1312 13051
7/6/2004 1338 9057
7/7/2004 1414 22622
7/8/2004 1420 20270
7/9/2004 1417 8002
7/12/2004 1440 3647
7/13/2004 1442 3154
7/14/2004 1498 11504
7/15/2004 1541 11464
7/16/2004 1528 9451
7/19/2004 1566 9099
7/20/2004 1550 6266
7/21/2004 1604 16277
7/22/2004 1622 14469
7/23/2004 1620 8141
7/26/2004 1594 6264
7/27/2004 1604 8922
7/28/2004 1658 9806
7/29/2004 1663 9875
7/30/2004 1645 8723
8/2/2004 1692 11181
8/3/2004 1723 16955
 8/4/2004 1727 10337
8/5/2004 1703 10224
8/6/2004 1610 21923
8/9/2004 1615 13147
8/10/2004 1653 21613
8/11/2004 1581 36681
8/12/2004 1616 16286
8/13/2004 1627 11445
8/16/2004 1574 15651
8/17/2004 1577 10151
8/18/2004 1608 9383
8/19/2004 1698 10547
8/20/2004 1713 8655
8/23/2004 1734 5455
8/24/2004 1679 7103
8/25/2004 1658 4720
8/26/2004 1685 3938
8/27/2004 1700 4458
8/30/2004 1709 3942
8/31/2004 1682 6230
9/1/2004 1591 9476
9/2/2004 1584 5220
9/3/2004 1567 5318
9/7/2004 1475 14302
9/8/2004 1484 9761
9/9/2004 1472 6039
9/10/2004 1455 5187
9/13/2004 1436 5975
9/14/2004 1461 4205
9/15/2004 1460 7864
9/16/2004 1453 6489
9/17/2004 1461 4378
9/20/2004 1474 4422
9/21/2004 1492 4575
9/22/2004 1526 7435
9/23/2004 1522 4173
9/24/2004 1458 8136
9/27/2004 1455 4949
9/28/2004 1445 5362
9/29/2004 1449 12534
9/30/2004 1453 10290
10/1/2004 1450 13912
10/4/2004 1424 7026
10/5/2004 1424 6452
10/6/2004 1406 7169
10/7/2004 1391 9586
10/8/2004 1425 10935
10/11/2004 1460 5930
10/12/2004 1440 5334
10/13/2004 1435 3860
10/14/2004 1457 8269
10/15/2004 1447 5513
10/18/2004 1456 3012
10/19/2004 1440 6203
10/20/2004 1427 4624
10/21/2004 1434 5105
10/22/2004 1448 4928
10/25/2004 1449 3100
10/26/2004 1457 4693
10/27/2004 1470 6318
10/28/2004 1485 14853
10/29/2004 1469 13621
11/1/2004 1453 9062
11/2/2004 1453 6076
11/3/2004 1460 14491
11/4/2004 1568 25074
11/5/2004 1633 35874
11/8/2004 1792 35189
11/9/2004 1806 30623
11/10/2004 1701 23858
11/11/2004 1740 25382
11/12/2004 1694 19130
11/15/2004 1751 5116
11/16/2004 1689 4355
11/17/2004 1616 12861
11/18/2004 1611 6364
11/19/2004 1602 4343
11/22/2004 1566 4359
11/23/2004 1593 6436
11/24/2004 1610 4431
11/29/2004 1595 7968
11/30/2004 1661 9235
12/1/2004 1690 6268
12/2/2004 1672 7265
12/3/2004 1745 8201
12/6/2004 1754 8097
12/7/2004 1737 5823
12/8/2004 1660 5581
12/9/2004 1648 5493
12/10/2004 1660 5276
12/13/2004 1647 5529
12/14/2004 1613 2774
12/15/2004 1667 6678
12/16/2004 1654 5067
12/17/2004 1600 7931
12/20/2004 1591 4521
12/21/2004 1572 5710
12/22/2004 1587 5672
12/23/2004 1552 9323
12/27/2004 1564 4735
12/28/2004 1561 3710
12/29/2004 1539 9405
12/30/2004 1547 5545
1/3/2005 1527 8269
1/4/2005 1523 6293
1/5/2005 1526 9017
1/6/2005 1514 16510
1/7/2005 1473 14598
1/10/2005 1466 14344
1/11/2005 1468 15538
1/12/2005 1486 15645
1/13/2005 1505 13831
1/14/2005 1500 12098
1/18/2005 1496 7930
1/19/2005 1499 6074
1/20/2005 1498 9627
1/21/2005 1486 11381
1/24/2005 1526 9975
1/25/2005 1527 19944
1/26/2005 1575 17992
1/27/2005 1577 12276
1/28/2005 1562 15401
1/31/2005 1525 16028
2/1/2005 1561 18706
2/2/2005 1603 25001
2/3/2005 1594 18608
2/4/2005 1576 22608
2/7/2005 1615 30288
2/8/2005 1594 27342
2/9/2005 1534 23823
2/10/2005 1559 23758
2/11/2005 1550 13431
2/14/2005 1543 11820
2/15/2005 1570 13552
2/16/2005 1565 6261
2/17/2005 1596 6584
2/18/2005 1603 6564
2/22/2005 1592 8835
2/23/2005 1610 5960
2/24/2005 1641 11530
2/25/2005 1635 13414
2/28/2005 1715 26987
3/1/2005 1735 12825
3/2/2005 1703 12346
3/3/2005 1710 9442
3/4/2005 1740 13311
3/7/2005 1756 10504
3/8/2005 1749 6711
3/9/2005 1723 8516
3/10/2005 1740 9265
3/11/2005 1791 13017
3/14/2005 1773 10894
3/15/2005 1785 11224
3/16/2005 1829 10069
3/17/2005 1830 7947
3/18/2005 1844 6627
3/21/2005 1733 12828
3/22/2005 1731 4655
3/23/2005 1588 26049
3/24/2005 1584 18451
3/28/2005 1570 4979
3/29/2005 1581 7448
3/30/2005 1579 9459
3/31/2005 1613 10963
4/1/2005 1571 18404
4/4/2005 1588 9919
4/5/2005 1555 16114
4/6/2005 1555 33731
4/7/2005 1552 11548
4/8/2005 1565 9469
4/11/2005 1540 11176
4/12/2005 1555 15960
4/13/2005 1555 11814
4/14/2005 1515 20159
4/15/2005 1495 24645
4/18/2005 1494 6583
4/19/2005 1516 7694
4/20/2005 1529 5496
4/21/2005 1505 3431
4/22/2005 1473 12223
4/25/2005 1453 7426
4/26/2005 1443 7808
4/27/2005 1467 6168
4/28/2005 1455 3732
4/29/2005 1459 5709
5/2/2005 1475 7974
5/3/2005 1462 5568
5/4/2005 1468 3333
5/5/2005 1452 6423
5/6/2005 1456 27591
5/9/2005 1461 6798
5/10/2005 1469 6850
5/11/2005 1463 4419
5/12/2005 1444 11818
5/13/2005 1402 37439
5/16/2005 1451 7966
5/17/2005 1438 5160
5/18/2005 1453 4588
5/19/2005 1446 4986
5/20/2005 1440 4818
5/23/2005 1459 3305
5/24/2005 1436 5822
5/25/2005 1429 6407
5/26/2005 1415 8560
5/27/2005 1412 5905
5/31/2005 1422 7831
6/1/2005 1394 17822
6/2/2005 1420 8384
6/3/2005 1429 12725
6/6/2005 1421 9801
6/7/2005 1435 11936
6/8/2005 1431 21648
6/9/2005 1421 26086
6/10/2005 1407 15083
6/13/2005 1413 18187
6/14/2005 1484 21763
6/15/2005 1545 21527
6/16/2005 1526 14884
6/17/2005 1534 11127
6/20/2005 1523 5076
6/21/2005 1537 6771
6/22/2005 1561 12936
6/23/2005 1565 12564
6/24/2005 1517 13691
6/27/2005 1530 6505
6/28/2005 1499 4510
6/29/2005 1485 5510
6/30/2005 1440 10273
7/1/2005 1439 6544
7/5/2005 1418 15094
7/6/2005 1391 9981
7/7/2005 1372 9268
7/8/2005 1378 9966
7/11/2005 1392 9267
7/12/2005 1398 7381
7/13/2005 1389 15064
7/14/2005 1394 12368
7/15/2005 1405 6472
7/18/2005 1439 6333
7/19/2005 1425 5399
7/20/2005 1404 7700
7/21/2005 1407 6854
7/22/2005 1407 2693
7/25/2005 1420 5029
7/26/2005 1437 4251
7/27/2005 1458 12222
7/28/2005 1453 7625
7/29/2005 1479 13091
8/1/2005 1482 7410
8/2/2005 1498 7639
 8/3/2005 1491 6659
8/4/2005 1479 9065
8/5/2005 1455 13388
8/8/2005 1430 15276
8/9/2005 1402 18723
8/10/2005 1399 20294
8/11/2005 1356 30739
8/12/2005 1343 17876
8/15/2005 1337 15600
8/16/2005 1341 15888
8/17/2005 1318 18545
8/18/2005 1348 6685
8/19/2005 1349 5532
8/22/2005 1368 4684
8/23/2005 1360 5546
8/24/2005 1367 5364
8/25/2005 1349 3055
8/26/2005 1374 8009
8/29/2005 1365 4968
8/30/2005 1352 6741
8/31/2005 1350 5182
9/1/2005 1442 20087
9/2/2005 1496 22732
9/6/2005 1480 8990
9/7/2005 1489 18852
9/8/2005 1519 19404
9/9/2005 1476 9728
9/12/2005 1428 17990
9/13/2005 1390 9106
9/14/2005 1368 17350
9/15/2005 1355 23738
9/16/2005 1385 11368
9/19/2005 1371 11569
9/20/2005 1375 10030
9/21/2005 1352 10783
9/22/2005 1342 9746
9/23/2005 1350 4285
9/26/2005 1335 6678
9/27/2005 1351 6678
9/28/2005 1373 8062
9/29/2005 1434 13830
9/30/2005 1413 9781
10/3/2005 1401 8446
10/4/2005 1383 4236
10/5/2005 1388 6871
10/6/2005 1392 6540
10/7/2005 1367 7349
10/10/2005 1356 5965
10/11/2005 1356 5366
10/12/2005 1349 5904
10/13/2005 1369 7332
10/14/2005 1408 10907
10/17/2005 1367 9075
10/18/2005 1386 9078
10/19/2005 1392 6809
10/20/2005 1367 7861
10/21/2005 1366 8347
10/24/2005 1408 13740
10/25/2005 1403 6898
10/26/2005 1418 15013
10/27/2005 1415 6960
10/28/2005 1382 14349
10/31/2005 1351 15291
11/1/2005 1368 7079
11/2/2005 1369 6135
11/3/2005 1376 12268
11/4/2005 1344 19219
11/7/2005 1322 26062
11/8/2005 1334 26016
11/9/2005 1341 16675
11/10/2005 1349 18089
11/11/2005 1321 32977
11/14/2005 1327 20774
11/15/2005 1337 11445
11/16/2005 1352 6213
11/17/2005 1357 4469
11/18/2005 1425 19677
11/21/2005 1414 11726
11/22/2005 1425 10259
11/23/2005 1410 17903
11/28/2005 1409 6353
11/29/2005 1403 4914
11/30/2005 1408 5410
12/1/2005 1460 15856
12/2/2005 1473 12247
12/5/2005 1433 9480
12/6/2005 1418 8818
12/7/2005 1438 9006
12/8/2005 1454 6398
12/9/2005 1457 8099
12/12/2005 1484 9550
12/13/2005 1485 10488
12/14/2005 1465 13989
12/15/2005 1468 5815
12/16/2005 1461 4356
12/19/2005 1439 5507
12/20/2005 1448 7957
12/21/2005 1450 3035
12/22/2005 1478 5072
12/23/2005 1463 2759
12/27/2005 1445 4233
12/28/2005 1469 4030
12/29/2005 1501
12/30/2005 1504 9498
1/3/2006 1546 10144
1/4/2006 1544 9065
1/5/2006 1519 10524
1/6/2006 1551 10982
1/9/2006 1505 10146
1/10/2006 1519 6716
1/11/2006 1518 6201
1/12/2006 1527 5477
1/13/2006 1518 7642
1/17/2006 1571 17004
1/18/2006 1598 14657
1/19/2006 1553 12606
1/20/2006 1548 10882
1/23/2006 1531 6533
1/24/2006 1451 28051
1/25/2006 1465 13464
1/26/2006 1485 6475
1/27/2006 1455 20615
1/30/2006 1477 12332
1/31/2006 1484 15894
2/1/2006 1467 13487
2/2/2006 1453 10418
2/3/2006 1474 17440
2/6/2006 1476 11033
2/7/2006 1517 20807
2/8/2006 1522 23251
2/9/2006 1520 24731
2/10/2006 1520 24543
2/13/2006 1491 30873
2/14/2006 1508 7881
2/15/2006 1495 5198
2/16/2006 1487 6230
2/17/2006 1485 4533
2/21/2006 1444 20573
2/22/2006 1476 10386
2/23/2006 1448 6030
2/24/2006 1447 5691
2/27/2006 1424 10029
2/28/2006 1450 11423
3/1/2006 1434 8328
3/2/2006 1425 7389
3/3/2006 1437 7816
3/6/2006 1445 5138
3/7/2006 1435 5101
3/8/2006 1475 25753
3/9/2006 1475 8409
3/10/2006 1454 6091
3/13/2006 1428 6198
3/14/2006 1424 25418
3/15/2006 1469 24866
3/16/2006 1461 19378
3/17/2006 1510 7262
3/20/2006 1489 8280
3/21/2006 1504 5289
3/22/2006 1505 5614
3/23/2006 1487 6780
3/24/2006 1490 6049
3/27/2006 1484 6172
3/28/2006 1482 12493
3/29/2006 1487 7519
3/30/2006 1509 12878
3/31/2006 1489 21081
4/3/2006 1501 13288
4/4/2006 1488 13361
4/5/2006 1503 10272
4/6/2006 1496 8111
4/7/2006 1494 12667
4/10/2006 1436 33480
4/11/2006 1427 28019
4/12/2006 1431 38729
4/13/2006 1418 36366
4/17/2006 1447 10314
4/18/2006 1447 11866
4/19/2006 1459 7328
4/20/2006 1456 10240
4/21/2006 1447 6591
4/24/2006 1468 7804
4/25/2006 1497 17091
4/26/2006 1507 13806
4/27/2006 1488 10722
4/28/2006 1501 5759
5/1/2006 1523 9457
5/2/2006 1515 9963
5/3/2006 1506 8429
5/4/2006 1498 11326
5/5/2006 1512 5870
5/8/2006 1517 3934
5/9/2006 1558 20582
5/10/2006 1556 15794
5/11/2006 1566 9991
5/12/2006 1552 9725
5/15/2006 1490 20849
5/16/2006 1553 7871
5/17/2006 1540 6782
5/18/2006 1550 8052
5/19/2006 1529 14715
5/22/2006 1515 8929
5/23/2006 1501 12570
5/24/2006 1479 16494
5/25/2006 1472 11341
5/26/2006 1461 14123
5/30/2006 1459 11370
5/31/2006 1473 21949
6/1/2006 1476 14554
6/2/2006 1461 10540
6/5/2006 1474 8992
6/6/2006 1460 15975
6/7/2006 1473 22180
6/8/2006 1461 27448
6/9/2006 1476 21575
6/12/2006 1471 18704
6/13/2006 1478 20940
6/14/2006 1498 17553
6/15/2006 1527 19766
6/16/2006 1525 26068
6/19/2006 1527 9694
6/20/2006 1527 7164
6/21/2006 1537 11224
6/22/2006 1537 7951
6/23/2006 1551 5791
6/26/2006 1561 9189
6/27/2006 1568 8469
6/28/2006 1608 14325
6/29/2006 1646 15246
6/30/2006 1646 19927
7/3/2006 1674 14737
7/5/2006 1708 36264
7/6/2006 1705 20007
7/7/2006 1724 36980
7/10/2006 1729 12329
7/11/2006 1705 14904
7/12/2006 1692 13579
7/13/2006 1691 12270
7/14/2006 1703 25256
7/17/2006 1558 32969
7/18/2006 1497 33016
7/19/2006 1503 16307
7/20/2006 1514 7990
7/21/2006 1502 9616
7/24/2006 1483 15968
7/25/2006 1484 7701
7/26/2006 1479 14746
7/27/2006 1489 9763
7/28/2006 1492 8230
7/31/2006 1486 19585
8/1/2006 1487 24487
 8/2/2006 1487 22869
8/3/2006 1523 11793
8/4/2006 1504 12538
8/7/2006 1522 13466
8/8/2006 1537 14219
8/9/2006 1555 16920
8/10/2006 1557 13729
8/11/2006 1559 18635
8/14/2006 1520 14257
8/15/2006 1524 15653
8/16/2006 1541 14364
8/17/2006 1500 17992
8/18/2006 1481 11805
8/21/2006 1483 6001
8/22/2006 1460 7996
8/23/2006 1470 5116
8/24/2006 1464 8963
8/25/2006 1446 6180
8/28/2006 1393 22056
8/29/2006 1403 14980
8/30/2006 1406 9517
8/31/2006 1420 10055
9/1/2006 1441 8734
9/5/2006 1442 7475
9/6/2006 1415 6210
9/7/2006 1425 3994
9/8/2006 1415 6974
9/11/2006 1413 4516
9/12/2006 1412 5818
9/13/2006 1434 13377
9/14/2006 1431 6292
9/15/2006 1473 4892
9/18/2006 1420 27704
9/19/2006 1435 10638
9/20/2006 1467 8236
9/21/2006 1529 22884
9/22/2006 1499 11997
9/25/2006 1493 6095
9/26/2006 1489 5231
9/27/2006 1502 5522
9/28/2006 1467 8593
9/29/2006 1472 12381
10/2/2006 1463 7272
10/3/2006 1449 6617
10/4/2006 1448 8761
10/5/2006 1475 10010
10/6/2006 1451 9253
10/9/2006 1437 4545
10/10/2006 1432 7453
10/11/2006 1422 6209
10/12/2006 1413 20387
10/13/2006 1416 8826
10/16/2006 1406 8032
10/17/2006 1444 12616
10/18/2006 1419 13932
10/19/2006 1443 11782
10/20/2006 1434 5078
10/23/2006 1464 10326
10/24/2006 1458 8432
10/25/2006 1458 20424
10/26/2006 1489 32525
10/27/2006 1470 9734
10/30/2006 1486 17852
10/31/2006 1484 24424
11/1/2006 1463 19047
11/2/2006 1490 12527
11/3/2006 1484 15602
11/6/2006 1493 15487
11/7/2006 1516 34223
11/8/2006 1528 19886
11/9/2006 1530 19385
11/10/2006 1509 18132
11/13/2006 1500 26260
11/14/2006 1473 37106
11/15/2006 1513 7344
11/16/2006 1468 15656
11/17/2006 1470 5962
11/20/2006 1437 8817
11/21/2006 1410 7965
11/22/2006 1425 7507
11/27/2006 1434 6758
11/28/2006 1463 8112
11/29/2006 1465 9392
11/30/2006 1483 13614
12/1/2006 1480 13580
12/4/2006 1468 16074
12/5/2006 1491 19630
12/6/2006 1499 21471
12/7/2006 1564 15698
12/8/2006 1597 20070
12/11/2006 1605 11944
12/12/2006 1597 31715
12/13/2006 1622 19182
12/14/2006 1680 9426
12/15/2006 1650 9962
12/18/2006 1657 8337
12/19/2006 1691 9257
12/20/2006 1628 17000
12/21/2006 1645 7481
12/22/2006 1627 5117
12/26/2006 1621 2382
12/27/2006 1637 6521
12/28/2006 1634 6731
12/29/2006 1635 3381
1/3/2007 1684 15844
1/4/2007 1659 9579
1/5/2007 1607 16587
1/8/2007 1589 10799
1/9/2007 1588 12693
1/10/2007 1617 11134
1/11/2007 1628 14753
1/12/2007 1631 13265
1/16/2007 1606 19558
1/17/2007 1616 11542
1/18/2007 1603 9741
1/19/2007 1594 9848
1/22/2007 1589 7399
1/23/2007 1615 12590
1/24/2007 1599 6646
1/25/2007 1602 6865
1/26/2007 1578 9393
1/29/2007 1602 11907
1/30/2007 1616 10049
1/31/2007 1617 19376
2/1/2007 1641 21329
2/2/2007 1631 15351
2/5/2007 1634 13956
2/6/2007 1653 20128
2/7/2007 1697 30958
2/8/2007 1727 24965
2/9/2007 1717 26471
2/12/2007 1721 23590
2/13/2007 1728 30112
2/14/2007 1714 11682
2/15/2007 1765 14695
2/16/2007 1770 17845
2/20/2007 1745 8968
2/21/2007 1763 12868
2/22/2007 1737 8392
2/23/2007 1762 8204
2/26/2007 1738 10339
2/27/2007 1723 19379
2/28/2007 1720 10212
3/1/2007 1796 11872
3/2/2007 1795 6435
3/5/2007 1769 8020
3/6/2007 1710 13624
3/7/2007 1740 6119
3/8/2007 1761 5940
3/9/2007 1778 6978
3/12/2007 1775 6717
3/13/2007 1789 4192
3/14/2007 1741 8826
3/15/2007 1757 6464
3/16/2007 1790 2315
3/19/2007 1778 2833
3/20/2007 1864 10474
3/21/2007 1894 6180
3/22/2007 1901 2409
3/23/2007 1920 2806
3/26/2007 1926 4203
3/27/2007 1893 3991
3/28/2007 1925 5805
3/29/2007 1941 6373
3/30/2007 1953 13671
4/2/2007 1835 14335
4/3/2007 1866 6651
4/4/2007 1902 6327
4/5/2007 1913 9986
4/9/2007 1883 34807
4/10/2007 1883 13908
4/11/2007 1900 18729
4/12/2007 1882 15875
4/13/2007 1885 22135
4/16/2007 1903 14959
4/17/2007 1956 6065
4/18/2007 1942 3797
4/19/2007 1852 6276
4/20/2007 1887 3105
4/23/2007 1873 3438
4/24/2007 1840 6228
4/25/2007 1845 6713
4/26/2007 1823 2158
4/27/2007 1822 2181
4/30/2007 1815 3170
5/1/2007 1851 2874
5/2/2007 1880 1820
5/3/2007 1901 2442
5/4/2007 1883 1217
5/7/2007 1883 758
5/8/2007 1910 2679
5/9/2007 1949 3515
5/10/2007 1942 3161
5/11/2007 1950 2217
5/14/2007 1958 2282
5/15/2007 1931 11276
5/16/2007 1900 1215
5/17/2007 1894 1486
5/18/2007 1947 2315
5/21/2007 1949 1742
5/22/2007 1923 1774
5/23/2007 1972 5914
5/24/2007 1943 1642
5/25/2007 1928 2288
5/29/2007 1903 1960
5/30/2007 1878 3784
5/31/2007 1883 3995
6/1/2007 1883 4810
6/4/2007 1856 5698
6/5/2007 1881 3648
6/6/2007 1875 3003
6/7/2007 1845 2965
6/8/2007 1822 3693
6/11/2007 1839 3118
6/12/2007 1836 5156
6/13/2007 1837 5427
6/14/2007 1903 6949
6/15/2007 1904 5556
6/18/2007 1959 1177
6/19/2007 1948 1970
6/20/2007 1925 1903
6/21/2007 1935 1611
6/22/2007 1958 924
6/25/2007 1952 3939
6/26/2007 2022 2736
6/27/2007 2022 2574
6/28/2007 2002 2312
6/29/2007 2054 5538
7/2/2007 2043 4220
7/3/2007 2066 3232
7/5/2007 2116 3076
7/6/2007 2128 2111
7/9/2007 2096 874
7/10/2007 2025 3205
7/11/2007 2065 4114
7/12/2007 2081 1582
7/13/2007 2080 752
7/16/2007 1995 1597
7/17/2007 2094 1097
7/18/2007 2097 1041
7/19/2007 2114 1959
7/20/2007 2099 1516
7/23/2007 2067 2171
7/24/2007 2100 2268
7/25/2007 2059 2017
7/26/2007 2003 2324
7/27/2007 1931 3785
7/30/2007 1931 4983
7/31/2007 1942 3849
8/1/2007 1917 4396
 8/2/2007 1914 2931
8/3/2007 1893 3399
8/6/2007 1866 4910
8/7/2007 1827 4465
8/8/2007 1871 4619
8/9/2007 1826 5647
8/10/2007 1827 2618
8/13/2007 1863 7568
8/14/2007 1853 4856
8/15/2007 1872 5373
8/16/2007 1787 6033
8/17/2007 1775 4673
8/20/2007 1773 2758
8/21/2007 1793 3715
8/22/2007 1774 1858
8/23/2007 1823 1863
8/24/2007 1841 2510
8/27/2007 1822 1045
8/28/2007 1812 1861
8/29/2007 1825 1300
8/30/2007 1815 1644
8/31/2007 1868 3481
9/4/2007 1821 2329
9/5/2007 1841 2251
9/6/2007 1874 3993
9/7/2007 1877 637
9/10/2007 1916 1611
9/11/2007 1876 2365
9/12/2007 1867 3616
9/13/2007 1857 2446
9/14/2007 1837 1935
9/17/2007 1864 4212
9/18/2007 1873 4884
9/19/2007 1900 7229
9/20/2007 1971 7076
9/21/2007 1983 4902
9/24/2007 2011 5479
9/25/2007 2042 4115
9/26/2007 2046 3780
9/27/2007 2031 4004
9/28/2007 2036 6047
10/1/2007 2030 4067
10/2/2007 1917 11279
10/3/2007 1876 6882
10/4/2007 1875 3781
10/5/2007 1858 4103
10/8/2007 1816 3396
10/9/2007 1823 1580
10/10/2007 1835 2798
10/11/2007 1855 3624
10/12/2007 1838 1335
10/15/2007 1859 3191
10/16/2007 1870 2936
10/17/2007 1875 6076
10/18/2007 1883 5418
10/19/2007 1879 3671
10/22/2007 1841 3767
10/23/2007 1852 2731
10/24/2007 1838 2568
10/25/2007 1826 3449
10/26/2007 1911 7276
10/29/2007 1951 8103
10/30/2007 1945 9765
10/31/2007 1945 16449
11/1/2007 1974 12710
11/2/2007 1970 734
11/5/2007 1937 12045
11/6/2007 1942 10076
11/7/2007 1941 16880
11/8/2007 1945 17271
11/9/2007 1921 9730
11/12/2007 1877 13377
11/13/2007 1879 11064
11/14/2007 1882 14616
11/15/2007 1885 391
11/16/2007 1905 8049
11/19/2007 1885 3589
11/20/2007 1937 12081
11/21/2007 1916 6844
11/26/2007 1901 5692
11/27/2007 1903 3060
11/28/2007 1902 4008
11/29/2007 1967 11571
11/30/2007 1978 12334
12/3/2007 2054 20936
12/4/2007 2113 14513
12/5/2007 2134 16133
12/6/2007 2152 12848
12/7/2007 2152 11706
12/10/2007 2216 17705
12/11/2007 2205 9321
12/12/2007 2246 6829
12/13/2007 2201 14393
12/14/2007 2082 12881
12/17/2007 2086 7872
12/18/2007 2114 17002
12/19/2007 2132 17721
12/20/2007 2092 14466
12/21/2007 2086 6991
12/26/2007 2034 12710
12/27/2007 2066 11628
12/28/2007 2057 6458
12/31/2007 2035 9260
1/2/2008 2097 14210
1/3/2008 2120 13649
1/4/2008 2098 12793
1/7/2008 2131 10206
1/8/2008 2156 15951
1/9/2008 2151 8431
1/10/2008 2166 13060
1/11/2008 2162 18358
1/14/2008 2202 17465
1/15/2008 2186 14420
1/16/2008 2154 22065
1/17/2008 2171 10931
1/18/2008 2141 32516
1/22/2008 2131 15671
1/23/2008 2138 16878
1/24/2008 2192 12588
1/25/2008 2212 8347
1/28/2008 2213 7197
1/29/2008 2235 12789
1/30/2008 2288 20611
1/31/2008 2326 24728
2/1/2008 2326 22178
2/4/2008 2346 537
2/5/2008 2338 658
2/6/2008 2354 33901
2/7/2008 2334 32107
2/8/2008 2378 33599
2/11/2008 2386 30582
2/12/2008 2421 39489
2/13/2008 2454 23213
2/14/2008 2467 26233
2/15/2008 2496 10140
2/19/2008 2489 12717
2/20/2008 2456 16197
2/21/2008 2485 8858
2/22/2008 2562 13661
2/25/2008 2587 13420
2/26/2008 2622 10382
2/27/2008 2717 23350
2/28/2008 2800 17504
2/29/2008 2754 16276
3/3/2008 2772 8872
3/4/2008 2752 14875
3/5/2008 2760 11065
3/6/2008 2725 16951
3/7/2008 2713 17405
3/10/2008 2698 11435
3/11/2008 2766 13142
3/12/2008 2768 11112
3/13/2008 2922 19582
3/14/2008 2904 14154
3/17/2008 2730 26848
3/18/2008 2604 19256
3/19/2008 2533 25802
3/20/2008 2299 33049
3/24/2008 2265 10979
3/25/2008 2398 14828
3/26/2008 2423 11624
3/27/2008 2432 11340
3/28/2008 2363 11365
3/31/2008 2321 12825
4/1/2008 2282 23053
4/2/2008 2230 19508
4/3/2008 2247 23127
4/4/2008 2264 15431
4/7/2008 2315 25012
4/8/2008 2288 17888
4/9/2008 2376 26428
4/10/2008 2469 31414
4/11/2008 2541 16775
4/14/2008 2550 12728
4/15/2008 2640 16030
4/16/2008 2686 14897
4/17/2008 2776 11050
4/18/2008 2700 11214
4/21/2008 2721 6334
4/22/2008 2837 8615
4/23/2008 2867 10161
4/24/2008 2859 8871
4/25/2008 2853 7817
4/28/2008 2864 6596
4/29/2008 2870 7289
4/30/2008 2882 8743
5/1/2008 2721 20569
5/2/2008 2740 12535
5/5/2008 2690 5344
5/6/2008 2781 12870
5/7/2008 2777 9161
5/8/2008 2800 9504
5/9/2008 2875 9057
5/12/2008 2880 9799
5/13/2008 2703 14058
5/14/2008 2774 14290
5/15/2008 2629 3981
5/16/2008 2676 9755
5/19/2008 2611 15775
5/20/2008 2603 16680
5/21/2008 2586 30431
5/22/2008 2574 22578
5/23/2008 2577 8466
5/27/2008 2590 8524
5/28/2008 2622 13548
5/29/2008 2730 25135
5/30/2008 2723 21814
6/2/2008 2790 17566
6/3/2008 2807 19338
6/4/2008 2796 13240
6/5/2008 2792 28672
6/6/2008 2878 32793
6/9/2008 2870 22795
6/10/2008 2858 33572
6/11/2008 2917 29231
6/12/2008 2971 32948
6/13/2008 2973 27504
6/16/2008 3003 19776
6/17/2008 2998 10119
6/18/2008 3068 11873
6/19/2008 3163 4951
6/20/2008 3204 5448
6/23/2008 3191 5563
6/24/2008 3230 6523
6/25/2008 3200 8068
6/26/2008 3237 8987
6/27/2008 3275 6566
6/30/2008 3245 8060
7/1/2008 3360 14584
7/2/2008 3333 7529
7/3/2008 3230 14989
7/7/2008 2950 28688
7/8/2008 3000 13451
7/9/2008 2966 8972
7/10/2008 2982 5830
7/11/2008 2983 9975
7/14/2008 3005 5022
7/15/2008 3043 13649
7/16/2008 3109 10933
7/17/2008 2926 11981
7/18/2008 2799 16675
7/21/2008 2825 10300
7/22/2008 2782 13930
7/23/2008 2754 19322
7/24/2008 2744 15841
7/25/2008 2813 14194
7/28/2008 2795 9330
7/29/2008 2835 10011
7/30/2008 2808 13294
7/31/2008 2858 11775
 8/1/2008 2996 28355
8/4/2008 2783 37295
8/5/2008 2718 16681
8/6/2008 2756 17167
8/7/2008 2785 16280
8/8/2008 2688 23217
8/11/2008 2670 18941
8/12/2008 2693 32287
8/13/2008 2691 20910
8/14/2008 2657 24444
8/15/2008 2597 20550
8/18/2008 2609 2888
8/19/2008 2676 7490
8/20/2008 2658 5639
8/21/2008 2824 14206
8/22/2008 2790 5570
8/25/2008 2837 3549
8/26/2008 2874 5845
8/27/2008 2976 12739
8/28/2008 2840 11213
8/29/2008 2864 17676
9/2/2008 2667 20812
9/3/2008 2671 7924
9/4/2008 2664 6530
9/5/2008 2653 6641
9/8/2008 2562 10118
9/9/2008 2562 9326
9/10/2008 2588 5495
9/11/2008 2550 8723
9/12/2008 2550 5341
9/15/2008 2597 9498
9/16/2008 2570 8747
9/17/2008 2547 9399
9/18/2008 2656 19795
9/19/2008 2690 5428
9/22/2008 2726 10924
9/23/2008 2702 6229
9/24/2008 2757 8931
9/25/2008 2740 6969
9/26/2008 2743 6090
9/29/2008 2557 14623
9/30/2008 2558 8014
10/1/2008 2511 7237
10/2/2008 2451 21343
10/3/2008 2469 8920
10/6/2008 2400 13262
10/7/2008 2422 9515
10/8/2008 2342 12548
10/9/2008 2330 7477
10/10/2008 2244 18636
10/13/2008 2277 7981
10/14/2008 2307 5192
10/15/2008 2201 12698
10/16/2008 2124 15578
10/17/2008 2122 13773
10/20/2008 2085 9756
10/21/2008 2037 15860
10/22/2008 1996 31339
10/23/2008 1990 20809
10/24/2008 1977 22576
10/27/2008 1956 9309
10/28/2008 1966 8457
10/29/2008 2137 13772
10/30/2008 2084 12745
10/31/2008 2053 11982
11/3/2008 1969 15011
11/4/2008 1999 16289
11/5/2008 1973 14974
11/6/2008 1913 14661
11/7/2008 1936 17702
11/10/2008 1939 21252
11/11/2008 1940 15473
11/12/2008 1912 21179
11/13/2008 1927 15453
11/14/2008 2040 6035
11/17/2008 2117 4153
11/18/2008 2192 6984
11/19/2008 2183 8798
11/20/2008 2179 7519
11/21/2008 2170 7557
11/24/2008 2213 3851
11/25/2008 2256 5986
11/26/2008 2311 17080
11/28/2008 2372 6105
12/1/2008 2210 17324
12/2/2008 2251 7024
12/3/2008 2223 5968
12/4/2008 2249 6253
12/5/2008 2214 7032
12/8/2008 2289 9884
12/9/2008 2257 7832
12/10/2008 2382 11892
12/11/2008 2400 8692
12/12/2008 2418 7425
12/15/2008 2582 13792
12/16/2008 2569 7345
12/17/2008 2616 7732
12/18/2008 2672 11747
12/19/2008 2595 8980
12/22/2008 2562 4594
12/23/2008 2651 8726
12/24/2008 2626 1856
12/26/2008 2626
12/29/2008 2551 9123
12/30/2008 2529 6638
12/31/2008 2665 4237
1/2/2009 2540
1/5/2009 2555 6149
1/6/2009 2568 13790
1/7/2009 2596 15050
1/8/2009 2616 9663
1/9/2009 2585 12655
1/12/2009 2506 21370
1/13/2009 2485 11314
1/14/2009 2398 18380
1/15/2009 2367 17908
1/16/2009 2463 9809
1/20/2009 2470
1/21/2009 2602 24005
1/22/2009 2580 13715
1/23/2009 2661 11801
1/26/2009 2667 10056
1/27/2009 2745 14217
1/28/2009 2792 9397
1/29/2009 2801 12010
1/30/2009 2771 10440
2/2/2009 2720 11234
2/3/2009 2746 12245
2/4/2009 2728 18819
2/5/2009 2765 18882
2/6/2009 2828 27906
2/9/2009 2832 30567
2/10/2009 2718 26599
2/11/2009 2714 27299
2/12/2009 2644 19426
2/13/2009 2752 5273
2/17/2009 2693 4814
2/18/2009 2643 9920
2/19/2009 2655 6446
2/20/2009 2528 11645
2/23/2009 2406 14632
2/24/2009 2389 9588
2/25/2009 2500 9629
2/26/2009 2492 8090
2/27/2009 2508 8134
3/2/2009 2288 19446
3/3/2009 2305 8927
3/4/2009 2345 9250
3/5/2009 2316 9708
3/6/2009 2323 7920
 3/9/2009 2263 7485
3/10/2009 2242 6882
3/11/2009 2331 7422
3/12/2009 2337 22507
3/13/2009 2378 12050
3/16/2009 2420 9947
3/17/2009 2396 7120
3/18/2009 2451 11802
3/19/2009 2591 16949
3/20/2009 2585 6965
3/23/2009 2593 8221
3/24/2009 2609 5875
3/25/2009 2586 10234
3/26/2009 2592 6862
3/27/2009 2573 18102
3/30/2009 2576 8392
3/31/2009 2605 11989
4/1/2009 2618 9841
4/2/2009 2701 18823
4/3/2009 2787 18806
4/6/2009 2548 21350
4/7/2009 2664 22904
4/8/2009 2548 13083
4/9/2009 2555 20120
4/13/2009 2561
4/14/2009 2464 21251
4/15/2009 2425 14702
4/16/2009 2339 18937
4/17/2009 2402 8296
4/20/2009 2354 5225
4/21/2009 2410 5444
4/22/2009 2370 7084
4/23/2009 2440 7506
4/24/2009 2429 4830
4/27/2009 2368 5031
4/28/2009 2380 5913
4/29/2009 2379 6030
4/30/2009 2345 8182
5/1/2009 2301 13526
5/4/2009 2300 4296
5/5/2009 2347 11382
5/6/2009 2341 5809
5/7/2009 2435 10668
5/8/2009 2488 11841
5/11/2009 2449 9097
5/12/2009 2353 14652
5/13/2009 2302 10220
5/14/2009 2310 13632
5/15/2009 2338 5505
5/18/2009 2297 7495
5/19/2009 2313 9475
5/20/2009 2361 7974
5/21/2009 2380 8166
5/22/2009 2420 9625
5/26/2009 2414 8744
5/27/2009 2509 19643
5/28/2009 2583 13863
5/29/2009 2588 16934
6/1/2009 2641 12430
6/2/2009 2671 14218
6/3/2009 2734 26192
6/4/2009 2708 15871
6/5/2009 2707 16509
6/8/2009 2699 13845
6/9/2009 2768 21420
6/10/2009 2763 20502
6/11/2009 2813 24597
6/12/2009 2761 15149
6/15/2009 2601 16052
6/16/2009 2623 11756
6/17/2009 2514 12533
6/18/2009 2538 7050
6/19/2009 2505 7974
6/22/2009 2453 7460
6/23/2009 2474 8777
6/24/2009 2486 9318
6/25/2009 2526 13365
6/26/2009 2525 5506
6/29/2009 2525 4159
6/30/2009 2487 12648
7/1/2009 2477 6425
7/2/2009 2477 4621
7/6/2009 2448
7/7/2009 2442 7701
7/8/2009 2509 9141
7/9/2009 2619 15715
7/10/2009 2625 9126
7/13/2009 2636 6518
7/14/2009 2700 10230
7/15/2009 2690 9022
7/16/2009 2647 6671
7/17/2009 2762 11444
7/20/2009 2868 12106
7/21/2009 2875 8934
7/22/2009 2752 15519
7/23/2009 2883 12871
7/24/2009 2907 12289
7/27/2009 2870 7432
7/28/2009 2879 9255
7/29/2009 2803 9642
7/30/2009 2898 15095
7/31/2009 2892 7482
8/3/2009 2935 19593
8/4/2009 2945 13610
8/5/2009 2862 12431
8/6/2009 2810 13680
8/7/2009 2837 17573
8/10/2009 2899 16015
8/11/2009 2824 18728
8/12/2009 2862 28822
8/13/2009 2899 20613
8/14/2009 2820 28126
8/17/2009 2722 16402
8/18/2009 2744 8318
8/19/2009 2896 11139
8/20/2009 2908 5342
8/21/2009 2949 7630
8/24/2009 2911 4019
8/25/2009 2998 11129
8/26/2009 2938 5697
8/27/2009 2796 12382
8/28/2009 2780 6291
8/31/2009 2772 4979
9/1/2009 2804 9446
9/2/2009 2837 11455
9/3/2009 2898 5659
9/4/2009 2896 4404
9/8/2009 2940 5361
9/9/2009 3016 11575
9/10/2009 3045 7865
9/11/2009 3055 8954
9/14/2009 3011 7278
9/15/2009 3048 9794
9/16/2009 3074 25855
9/17/2009 3074 5993
9/18/2009 3112 10860
9/21/2009 3076 7946
9/22/2009 3170 9569
9/23/2009 3155 7868
9/24/2009 3066 9059
9/25/2009 3083 4340
9/28/2009 3085 3125
9/29/2009 3056 6056
9/30/2009 3140 12455
10/1/2009 3092 11545
10/2/2009 3001 19861
10/5/2009 3240 21768
10/6/2009 3211 14775
10/7/2009 3242 7981
10/8/2009 3244 9017
 10/9/2009 3243 12704
10/12/2009 3068 14236
10/13/2009 3096 10605
10/14/2009 3149 8327
10/15/2009 3267 13388
10/16/2009 3273 13177
10/19/2009 3305 12442
10/20/2009 3333 9838
10/21/2009 3384 11675
10/22/2009 3392 8564
10/23/2009 3365 11789
10/26/2009 3354 13996
10/27/2009 3347 9019
10/28/2009 3328 17558
10/29/2009 3355 12342
10/30/2009 3297 18567
11/2/2009 3250 20650
11/3/2009 3274 18415
11/4/2009 3272 24630
11/5/2009 3218 22655
11/6/2009 3186 20318
11/9/2009 3162 27912
11/10/2009 3089 28187
11/11/2009 3152 23827
11/12/2009 3073 19573
11/13/2009 3073 21100
11/16/2009 3092 6533
11/17/2009 3086 5883
11/18/2009 3199 11357
11/19/2009 3141 5970
11/20/2009 3245 11521
11/23/2009 3242 5105
11/24/2009 3205 6618
11/25/2009 3278 7370
11/27/2009 3232
11/30/2009 3214 6937
12/1/2009 3315 10034
12/2/2009 3317 6009
12/3/2009 3378 7319
12/4/2009 3361 8333
12/7/2009 3379 4913
12/8/2009 3368 6434
12/9/2009 3417 11660
12/10/2009 3423 6504
12/11/2009 3409 7076
12/14/2009 3401 5128
12/15/2009 3355 10078
12/16/2009 3498 19814
12/17/2009 3424 12258
12/18/2009 3251 17756
12/21/2009 3251 8688
12/22/2009 3265 7334
12/23/2009 3251 3795
12/24/2009 3271 1872
12/28/2009 3230
12/29/2009 3237 4685
12/30/2009 3247 3816
12/31/2009 3289 6557
1/4/2010 3256 7513
1/5/2010 3321 8114
1/6/2010 3292 9857
1/7/2010 3309 10654
1/8/2010 3296 5831
1/11/2010 3343 11899
1/12/2010 3342 13095
1/13/2010 3389 10747
1/14/2010 3392 9378
1/15/2010 3400 9769
1/19/2010 3461 14140
1/20/2010 3422 10555
1/21/2010 3431 10402
1/22/2010 3425 15367
1/25/2010 3406 8436
1/26/2010 3363 18831
1/27/2010 3268 32062
1/28/2010 3260 20491
1/29/2010 3184 22029
2/1/2010 3152 18120
2/2/2010 3132 31762
2/3/2010 3144 22413
2/4/2010 3090 29289
2/5/2010 2972 31564
2/8/2010 3019 28243
2/9/2010 3003 27557
2/10/2010 3012 21812
2/11/2010 3089 21394
2/12/2010 3093 11927
2/16/2010 3153 7948
2/17/2010 3079 12072
2/18/2010 3071 7089
2/19/2010 3098 7501
2/22/2010 3074 8476
2/23/2010 2931 14927
2/24/2010 2955 9032
2/25/2010 2917 7406
2/26/2010 2917 8461
3/1/2010 2855 12169
3/2/2010 2819 13747
3/3/2010 2813 17777
3/4/2010 2812 10374
 3/5/2010 2855 8016
3/8/2010 2827 5473
3/9/2010 2787 16450
3/10/2010 2838 15724
3/11/2010 2844 9415
3/12/2010 2910 12654
3/15/2010 2853 9124
3/16/2010 2835 12484
3/17/2010 2905 12179
3/18/2010 2893 12959
3/19/2010 2834 8766
3/22/2010 2873 9586
3/23/2010 2895 11282
3/24/2010 2833 12406
3/25/2010 2820 13870
3/26/2010 2854 9739
3/29/2010 2925 9670
3/30/2010 2969 17874
3/31/2010 2969 14525
4/1/2010 2990 16626
4/5/2010 2953 13344
4/6/2010 2913 21494
4/7/2010 2855 20374
4/8/2010 2861 21217
4/9/2010 2856 24810
4/12/2010 2919 22726
4/13/2010 2868 24504
4/14/2010 2890 20033
4/15/2010 2876 15710
4/16/2010 2965 20699
4/19/2010 2942 12170
4/20/2010 3031 16503
4/21/2010 3073 13740
4/22/2010 3125 15903
4/23/2010 3182 12898
4/26/2010 3219 8311
4/27/2010 3195 9452
4/28/2010 3184 8999
4/29/2010 3198 8588
4/30/2010 3229 12079
5/3/2010 3220 5454
5/4/2010 3159 12578
5/5/2010 3190 11485
5/6/2010 3190 14393
5/7/2010 3000 25984
5/10/2010 3061 12724
5/11/2010 2955 20000
5/12/2010 2959 12870
5/13/2010 2900 12685
5/14/2010 2812 16896
5/17/2010 2814 15512
5/18/2010 2849 14738
5/19/2010 2830 15414
5/20/2010 2839 10055
5/21/2010 2895 16332
5/24/2010 2915 11029
5/25/2010 2922 10824
5/26/2010 2904 20804
5/27/2010 2973 14029
5/28/2010 2965 10848
6/1/2010 2990 13415
6/2/2010 3042 20032
6/3/2010 3048 11953
6/4/2010 2919 32049
6/7/2010 2927 19173
6/8/2010 2962 18869
6/9/2010 2972 21615
6/10/2010 2919 21306
6/11/2010 2919 20563
6/14/2010 2953 11741
6/15/2010 2933 24264
6/16/2010 2911 11195
6/17/2010 2914 6519
6/18/2010 2932 5682
6/21/2010 2959 5446
6/22/2010 3032 16004
6/23/2010 3040 9176
6/24/2010 3084 13034
6/25/2010 3092 10355
6/28/2010 3103 6279
6/29/2010 2948 23356
6/30/2010 2894 16303
7/1/2010 2969 10885
7/2/2010 2921 9414
7/6/2010 2938 8391
7/7/2010 2941 8862
7/8/2010 2939 8227
7/9/2010 2963 7967
7/12/2010 2962 8538
7/13/2010 3026 9784
7/14/2010 3134 21180
7/15/2010 3067 11312
7/16/2010 3165 17803
7/19/2010 2981 26695
7/20/2010 2977 15356
7/21/2010 2935 10068
7/22/2010 2916 12989
7/23/2010 2966 11846
7/26/2010 2973 8067
7/27/2010 2980 9781
7/28/2010 3010 7195
7/29/2010 3046 10773
7/30/2010 3091 10546
8/2/2010 3082 14600
8/3/2010 3058 18295
8/4/2010 3118 25441
8/5/2010 3113 14034
8/6/2010 3006 34157
8/9/2010 3012 15985
8/10/2010 2906 29568
8/11/2010 2854 32670
8/12/2010 2876 21184
8/13/2010 2854 11899
8/16/2010 2838 24303
8/17/2010 2838 18189
8/18/2010 2839 9618
8/19/2010 2849 6012
8/20/2010 2790 13438
8/23/2010 2798 7452
8/24/2010 2777 11222
8/25/2010 2719 12651
8/26/2010 2710 10822
8/27/2010 2675 11932
8/30/2010 2672 6933
8/31/2010 2698 25108
9/1/2010 2707 11353
9/2/2010 2691 6861
9/3/2010 2727 13029
9/7/2010 2669 9084
9/8/2010 2684 15440
9/9/2010 2642 9810
9/10/2010 2595 13712
9/13/2010 2562 13086
9/14/2010 2641 15841
9/15/2010 2655 7591
9/16/2010 2739 15803
9/17/2010 2746 12316
9/20/2010 2716 8249
9/21/2010 2779 14347
9/22/2010 2762 11171
9/23/2010 2780 6199
9/24/2010 2794 8322
9/27/2010 2839 8442
9/28/2010 2817 8709
9/29/2010 2865 11917
9/30/2010 2814 22004
10/1/2010 2783 15288
10/4/2010 2736 10741
10/5/2010 2714 23694
10/6/2010 2744 7220
 10/7/2010 2740 10151
10/8/2010 2803 10833
10/11/2010 2853 16892
10/12/2010 2850 16438
10/13/2010 2867 11162
10/14/2010 2880 11527
10/15/2010 2805 12081
10/18/2010 2794 11465
10/19/2010 2750 15594
10/20/2010 2777 9619
10/21/2010 2817 12614
10/22/2010 2846 7529
10/25/2010 2930 15453
10/26/2010 2889 15064
10/27/2010 2883 13825
10/28/2010 2845 14085
10/29/2010 2797 16793
11/1/2010 2759 17407
11/2/2010 2805 16145
11/3/2010 2764
11/4/2010 2780
Aggregate Open Interest
95924
96429
96872
97484
98159
98605
97749
98283
97804
98110
98419
97862
97699
97150
94769
93923
93822
93733
94598
94896
94290
94831
95158
94541
94155
92820
93657
93242
91368
89474
90538
91561
92511

93587
92987
93122
93241
92059
92246
92264
92581
92534
93309
93021
92900
91923
91939
 91611
92330
91990

91750

92476
93265
95332
95979
96773
97089
98467
98274
96972
96306
95633
96418
96508
97798
98912
99622
100933
101230
100295
100290
100261
101415
101653
101940
102246
103911
102132
100947
98233
96043
95424
95869
96166
95118
96366
96030
95572
95749
95081
95319
96455
96529
96372
95610
 95669
95165
95066
95200
95661
95142
95910
95843
95729
95885
96972
97817
97350
97604
98229
98518
99061
99207
99200
99861
101059
98410
97519
98352
97904
98920
97610
96561
96255
98086
98028
99487
101191
101156
100280
99377
98515
98677
98373
98306
99667
99315
99314
99628
99914
101536
102362
102048
102409
104850
105148
105869
107372
108207
109076
109008
109176
109148
109634
110118
107988
108321
106957
107099
107585
103243
100572
100195
98520
97226
96288
94951
95074
94574
96236
98484
99262
100674
100893
100196
101255
102407

104796
105342
105909
106774
109230
109697
110877
111105
110475
109442
110036
108398
106549
106288
106191
106729
106517
106801
108019
107359
105288
104611
99924
101017
100556
99148
100390
100464
100470
100664
100821
101417
101795
102069
102236
102347
102624
103385
104493
104597
103764
104027
104789
105919
105349
104947
104538
104521
103753
105231
104997
105635
107078
109927
109821
109810
111509
111330
113457
115479
115410
115459
115358
115031
113783
113907
114159
114957
114773
114774
114327
113358
111240
107189
101837
101362
100857
100470
99776
98645
98192
94570
91796
91916
90744
88434
87892
85286
84229
84600
81995
80107
79570
79652
80101
80125
78527
77189
77382
77236
77751

79753
80965
81576
81999
81707
81018
80460
80913
80855
80930
81707
84024
83574
83684
84153
 84401

86267
86939
86843
90604
90293
92343
94045
94850
95182
95484
96699
97076
97098
97390
97827
97042
96475
97081
96970
97207
97138
99010
100977
103080
100894
101730
99616
102589
97996
95991
93226
91704
90995
91816
90868
88848
86600
85742
85318
85375
83382
82579
83138
82718
82447
82956
83163
82535
82894
83136
82567
82204
82117
82814
83090
85628
83756
83675
84094
85372
86203
85436
86189
86614
86301
86339
84274
84259
82495
81090
81126
80181
79501
79767
79986
81940
82093
82674
81816
82252
83773
85652
87299
88399
89186
90016
88953
89664
88885
88673
88700
89194
90524
93432
94198
95848
97817
97808
101693
101172
101075
101610
102040
105587
105366
101550
100042
99347
101571
99600
98275
97795
99055
97693
96936
96304
96326
95631
95659
95430
95303
94921
94449
93665
91961
91561
91673
91288
90783
92158
91476
91236
91023
90730
90842
90623
91157
88421
89132
89676
89008
88651
88867
89021
92219
86367
86145
86122
80668
80392
80026
82127
82221
80720
79002
78552
77819
76871
75896
75887
75694
75412
75074
74426
76561
78824
79433
78986
77550
77602
77538
78845
79322
79806
79531
79499
78508
76908
73697
73784
73957
73564
74258
75400
75225
76472
75958
75257
75623
75067
74885
74992
74970
74890
75608
76055
75793
77349
 77871
78461
79022
79981
84313
86516
86695
91167
94099
97444
97969
98867
110436
110796
108832
109330
111213
108774
108572
106139
108438
103941
99457
94395
94308
92681
92329
92329
92482
91917
91610
92774
91994
91547
91736
94147
94579
94239
94952
97595
97964
96434
97310
97456
96290
96138
95281
94920
90978
90596
 90338
90488

90007
89463
91288
91166
91515
92486
92651
93765
94109
83422
85478
86042
86095
86556
87025
86587
86416
86954
87675
88513
87295
84185
84314
84064
82264
82584
80033
79012
78976
78675
79235
83440
87276
87598
88387
88567
86874
86194
86775
87283
88316
90396
94918
95967
98202
102788
103291
104016
104354
103784
104267
103542
103792
102296
102078
103094
104423
104523
104700
103854
101458
98382
96283
96013
95075
95276
97177
96694
96266
96844
96979
100444
101097
102927
102593
106769
106145
105303
105091
104853
104263
104539
105195
103828
106349
106609
106773
105492
105986
105676
106389
111053
111852
113320
114135
110907
108534
108041
108124
108606
109022
107147
104155
102589
102169
103902
102380
102081
103195
100501
102205
100491
95242
95610
96169
95819
96130
96519
97404
99607
97752
97080
98006
99242
105344
106874
106145
102052
100709
100833
100486
101058
101832
101361
101691
101383
102283
103374
102229
102906
104772
106389
108550
110861
112099
116826
119017
120039
118286
116588
115613
110848
111593
109266
108658
107302
105754
106522
108960
109425
108533
108180
108829
108785
108713
109161
107895
106965
106339
103479
102553
102091
100733
100104
99534
100040
99667
99641
99952
100321
100629
101065
100541
100482
101539
103681
104753
109844
110128
110233
111391
114704
119301
119971
120622
120241
120079
120513
120632
121105
121313
121671
121404
121794
122582
122924
123619
125622
125391
125802
120672
119041
118044
115912
117132
116119
115956
115701
116914
117663
117626
117699
117105
117211
117133
116020
115071
115652
116640
117355
118239
119228
119725
119874
119400
119992
119138
119104
120456
121303
119778
119247
119717
118643
117814
116466
116541
117425
118058
117684
118137
118335
117911
119415
118411
117819
119089
117476
118190
116940
116841
116724
116373
116117
115801
115817
115146
114517
115074
115044
114787
114280
113460
114859
115099
113091
112577
109870
109743
111043
111763
112899
114971
115724
116885
118879
119292
130865
133028
134670
135759
139621
142873

143617
145663
146890
149214
151271
152563
153165
153696
152767
152772
144183
140093
138118
138104
138945
138319
138713
136017
135666
134155
131247
131175
130273
128451
127045
122577
119175
116856
117307
115757
115792
117759
117803
118881
118845
119332
119940
120008
121197
120709
120189
122167
121607
121716
121318
121318
125840
126465
126518
126461
126587
126997
126974
128045
127485
129642
130711
131464
136238
135166
137003
136847
136319
136339
139157
137440
139833
135958
130080
124507
123217
121509
120533
120271
120560
118453
118751
117783
117611
116888
116559
118026
120466
121944
124532
126826
126503
126417
127339
127621
126763
127143
127339
129669
130033
129984
130054
129298
129407
131832
128047
126674
125810
124849
124689
123963
126009
126119
130855
134508
135378
132584
131349
130406
131318
130496
129855
129568
130005
131851
131391
132061
132135
124239
116889
115177
113904
114689
113891
113584
113870
112965
115399
116799
116999
117911
117813
120817
122441
123981
125462
125812
122457
122719
123721
124673
124510
126817
126052
127697
129142
129195
130427
130627
132454
133853
133517
134250
134206
135471
136221
140738
141007
143992
146636
146129
146213
146506
144043
140151
134913
132040
130924
134008
130382
129232
129620
130061
125173
122307
120710
122626
123139
123283
123201
122151
119913
120705
120051
121605
121220
120837
122352
123277
121741
121878
122690
122317
123726
123897
124117
125901
126618

130473
130547
131125
132124
131723
131851
131399
130666
130126
129378
131151
132598
132768
133613
131746
129797
129398
132817
133847
133388
134792
134709
137460
136933
135885
130922
127583
124637
122851
121722
121299
122202
122333
124898
123681
123497
124163
125609
126776
128455
129506
129699
128652
129621
129007
128897
129154
130060
129988
129972
128863
128430
129983
130434
131662
131214
130900
131093
127010
127057
128822
128321
129281
127059
126291
127196
126294
128889
126812
126440
130352
130514
132006
133240
134255
135292
135399
130693
128357
129171
128931
128601
129342
128156
128534
128047
127811
127120
126817
128140
127875
129975
129213
129492
131255
130934
130506
132154
132211
134494
137373
139343
145370
144443
144601
144889
145090
142785
143873
144105
145440
145777
143158
137448
135651
132977
133010
131665
130441
130784
132307
131079
132765
133112
130697
133951
143992
147911
155126
157808
162683
166589
171592
174015
168167
159405
155115
152954
150166
147554
146639
148133
147967
148569
144924
143144
142089
142207
142416
140819
141330
141364
140641
139205
136496
132397
132272
129801
129087
128798
128976
129719
130508
131305
130281
128803
130497
131503
133147
134548
135251
135556
136488
137384
138589
138519
138207
137756
145130
146140
145640
140983
139935
140730
140798
141182
141270
143605
146671
146930
145067
145420
145489
145274
146269
145332
152612
155665
157156
156686
159547
159623
161281
160025
161449
163561
157926
156827
152773
155081
157563
156315
150372
148736
145174
142304
138649
137391
131215
125906
124824
126151
126446
128164
129367
129947
131513
131990
132708
131837
134286
134407
135071
135487
134590
134880
135763
136594
137699
139484
140484
143005
144753
144023
145028
144036
144508
145518
145487

150084
150544
149472
148266
150161
148959
149485
148250
145216
144852
143919
144626
143792
143412
143348
142022
141992
142473
140652
138539
141826
142948
143524
144345
146902
147777
146495
145433
142310
143326
147827
154859
160571
155897
156998
158244
158083
155695
157275
162790
163292
163577
162750
161771
160831
161684
161793
162937
163298
161727
162668
162832
165503
167327
167038
168717
170731
171014
172229
171000
172858
165693
162219
160600
158469
156904
155957
155293
156358
147617
145192
146117
146504
142512
141571
141186
140252
142785
142014
141715
140394
148631
140705
141184
141515
141291
142328
143259
143994
145897
147269
146815
146859
147592
148847
148060
149022
150987
151205
149521
149322
149182
150040
152581
149253
143688
141216
148181
138002
138602
135038
132033
132624
134103
132826
133792
132823
132861
133889
136009
144077
146799
148793
152059
153178
157463
161838
162717
163246
160741
160960
160457
160659
159134
158225
158671
159462
159347
158815
159739
159283
158355
151474
149368
148480
148055
146451
144651
137122
133067
128750
125396
125593
127647
124565
124342
121238
120462
117808
116777
114977
113302
112271
112414
112252
111012
111551
108352
109823
110090
108680
120586
109118
109376
107482
108189
107834
109371
109971
108831
109568
110416
112632
115432
116582
117705
119240
121851
120583
119621
117954
118192
116784
116157
116872
116803
132009
117869
118663
119401
120520
120444
120025
119256
120069
120989
121644
123052
123847
123932
139225
139323
138743
137788
135477
130584
131826
130855
133079
134961
134925
136412
137132
139857
140797
139082
139307
139302
141468
144026
147388
150307
154021
156514
157740
161688
162862
164298
166037
166171
168697
171211
174939
177255

173713
171337
170643
173287
177408
180232
181288
181977
183671
184436
185435
189428
189521
192392
192963
191365
191585
190696
190006
192389
189387
189620
190651
191810
192555
192167
189056
188701
189027
186308
184160
184111
187408
182726
181786
178029
177759
176370
175253
176594
179949
179155
179368
180573
179273
180676
179090
175973
175518
175547
173556
174198
174408
176666
176052
171554
167393
166274
158514
156119
153734
151629
151436
151470
148964
145960
142248
139854
138578
136550
135836
134238
133057
134209
131417
133233
132239
133041
133021
132224
135652
138371
139947
139564
138266
138406
139099
138895
138817
138879
141699
141848
143913
146076
146620
146470
148122
148132
150549
149010
149839
149249
149235
149475
149430
149130
152056
154491
159159
157841
158320
158732
160090
159524
160613
161634
162535
160209
158634
158367
159077
159758
159756
160115
161943
161705
162114
162885
164679
164340
163253
160028
153654
151346
149391
148381
147699
147869
149459
150793
151231
149745
149296
149280
148511
149594
152117
151790
151815
151864
150265
151424
146812
143049
142999
140403
137465
136571
133900
132680
131769
128491
128245
127877
127495
128746
129679
130510
131164
132112
131557
131557
132442
131511
131576
129729
130554
130410
130538
130695
129736
130893
128499
127685
125778
126775
124591
126000
123183
122102
122148
121819
124494
121469
120473
122422
119527
117470
116584
114767
116579
115261
115774
116789
117121
115822
115789
117142
126503
133046
132683
131702
131064
131039
130481
133447
132996
129961
130754
130785
117615
113568
111831
108380
106044
105850
104782
105201
105976
107442
107914
108339
108719
109519
109339
110672
109872
111221
112002

112742
111523
111711
110948
110436
113371
113238
113098
113290
114152
114305
115385

116608
116641

117050
118037
118838
120231
120159
123133
124141
120042
116202

120688
120744
118997
119452
120153
121156
121541
121201
122458
123557
122032
122127
120622
121679
121753
117196
114832
114004
114542
114542
114857
115768
117163
117483
116376
117860
115898
117690
116399
116023
116799
117387
117376
118203
118782
115587
115091
116071
115875
114638
111889
112185
111968
110962
109744
109016
108340
109125
109979
110491
109910
112390
110999
110368
109667
113759

115459
114022
112753
110923
110233
110194
111502
111910
112356
112342
112170
112733
112574
115027
114262
112979
113526
113967
113831
114422
115755
117123
119149
119093
119021
118806
118835
118819
121161
121437
120482
118188
117000
118211
119409
120452
122083
122157
121889
120700
117667
116946
118336
116583
114573
113506
113584
111454
111036
109122
107158
107658
107765
107751
107388
107505
107262

107985
108630
108461
110454
109765
109742
110711
110548
111663
113197
114250
113980
115250
115492
115570
116269
117088
116948
117149
115371
115852
114302
113932
112674
114025
113497
113082
113852
113879
110526
109765
110039
109974
110723
110532
113644
114668
113964
113703
113626
113879
116276
116471
115390
117040
118772
120409
121582
121524
124688
121763
122119
123455
123394
123830
125222
124082
123479
123820
123289
125272
125180
123851
128965
128991
128415
127389
129986
127904
127976
128829
131507
130625
133674
134993
136208
137610
140199
141699
142494
143508
144091
145873
145633
146118
143719
141910
135627
130680
130437
128485
128447
123030
122575
121235
122366
122116
123538
123539
123135
123584

123553
126235
125515
126413
127102
127820
127861
128763
128335
128840
129801
129639
135308
135155
131119
130856
129980
129443

129231
129526

130045
130348
132507
132762
132678
132716
132926
134592
135898
137534
140693
141192
142372
142888
144040
144201
142073
140992
145376
140517
140446
137604
135258
133196
131000
129088
129834
124839
125991
123259
120832
123489
123278
122957
121756
122470
123098
122967
124555
124942
126363
125438
126025
126676
127111
127699
127436
129362
128694
129335
129954
131195
130908
131274
131697
132212
134140
132886
133130
134310
134576
136265
137829
138919
136812
135560
132011
128520
123908
122779
122795
119364
119940
120715
120289
123293
124278
128872
129760
131004
130826
130525
130497
131767
133248
134013
132987
133671
131080
130055
128689
129520
129370
127954
129404
129398
129455
131018
130900
128618
127222
126292
127382
126203
125929
126055
124682
125708
120407
120973
118695
116747
115296
113596
113268
113071
113471
114918
115185
114965
116864
117425
118192
120587
119238
120248
121721
121974
122795
122197
122932
123423
126645
126804
127554
127310
125927
126562
126022
125948
125620
125385
125408
124420
122905
123060
123629
124250
125130
123439
122445
121327
120046
119315
119280
118413
115333
114912
114601
116476
115425
114529
115083
116612
117808
118181
120254
120250
121493
122977
124407
126844
127712
127910
128209
127970
128314
128387
128388
128228
127893
128565
128546
128543
128469
129657
129614
131252
130622
131376
136785
137406
138738
139926
135607
136896
137368
138260
138818
140130
140811
141416
140471
139671
139904
139337
139148
139850
143537
144457
146429
monthly weekly
Date Last Price Aggregate Aggregate Open Interest Date Last Price
10/29/2010 1856 225361 182027 9/10/1999 617
9/30/2010 1910 373549 172586 9/17/1999 601
8/31/2010 1951 259504 184083 9/24/1999 643
7/30/2010 2273 347343 166676 10/1/1999 690
6/30/2010 2503 300570 196423 10/8/1999 625
5/31/2010 2420 311443 160446 10/15/1999 627
4/30/2010 2370 243796 169482 10/22/1999 592
3/31/2010 2255 314053 157017 10/29/1999 581
2/26/2010 2181 262714 154443 11/5/1999 559
1/29/2010 2233 224563 168124 11/12/1999 538
12/31/2009 2250 237940 168122 11/19/1999 550
11/30/2009 2140 260679 173158 11/26/1999 550
10/30/2009 2127 239439 167490 12/3/1999 542
9/30/2009 2085 324273 154917 12/10/1999 562
8/31/2009 1806 154613 155656 12/17/1999 546
7/31/2009 1810 301194 151872 12/24/1999 566
6/30/2009 1581 256906 157601 12/31/1999 571
5/29/2009 1693 317565 164679 1/7/2000 564
4/30/2009 1774 237581 193186 1/14/2000 573
3/31/2009 1940 255506 178472 1/21/2000 569
2/27/2009 1844 261962 194669 1/28/2000 569
1/30/2009 1995 303284 180256 2/4/2000 535
12/31/2008 1781 219095 166610 2/11/2000 536
11/28/2008 1612 308116 168074 2/18/2000 539
10/31/2008 1322 255315 187641 2/25/2000 512
9/30/2008 1480 301474 188135 3/3/2000 586
8/29/2008 1637 228082 197740 3/10/2000 580
7/31/2008 1518 404212 198335 3/17/2000 603
6/30/2008 1758 211563 223885 3/24/2000 550
5/30/2008 1472 335011 222506 3/31/2000 588
4/30/2008 1477 229704 224452 4/7/2000 599
3/31/2008 1284 398170 223860 4/14/2000 595
2/29/2008 1391 370159 252904 4/21/2000 600
1/31/2008 1197 309485 242449 4/28/2000 577
12/31/2007 1043 346690 207645 5/5/2000 589
11/30/2007 951 294896 227394 5/12/2000 605
10/31/2007 962 226886 192425 5/19/2000 647
9/28/2007 1000 278190 135627 5/26/2000 638
8/31/2007 947 251449 151359 6/2/2000 631
7/31/2007 1018 361840 153728 6/9/2000 629
6/29/2007 1091 249534 179184 6/16/2000 639
5/31/2007 1033 309241 171515 6/23/2000 615
4/30/2007 947 232748 181255 6/30/2000 585
3/30/2007 1059 314796 193213 7/7/2000 599
2/28/2007 946 225672 208279 7/14/2000 588
1/31/2007 890 219730 195383 7/21/2000 649
12/29/2006 888 330061 171513 7/28/2000 624
11/30/2006 824 250729 202266 8/4/2000 583
10/31/2006 828 149148 199691 8/11/2000 577
9/29/2006 849 232232 196950 8/18/2000 575
8/31/2006 806 213108 185963 8/25/2000 570
7/31/2006 850 406814 174625 9/1/2000 586
6/30/2006 1001 329609 198502 9/8/2000 602
5/31/2006 846 258809 186376 9/15/2000 646
4/28/2006 887 183338 183580 9/22/2000 621
3/31/2006 914 322158 180319 9/29/2000 611
2/28/2006 862 230467 195722 10/6/2000 632
1/31/2006 877 208841 181337 10/13/2000 622
12/30/2005 911 194651 174605 10/20/2000 611
11/30/2005 835 298592 181424 10/27/2000 591
10/31/2005 808 150192 198586 11/3/2000 583
9/30/2005 848 272179 183068 11/10/2000 576
8/31/2005 818 210735 210828 11/17/2000 559
7/29/2005 884 220596 196010 11/24/2000 541
6/30/2005 846 227979 214446 12/1/2000 551
5/31/2005 820 211970 211499 12/8/2000 552
4/29/2005 791 229260 221493 12/15/2000 561
3/31/2005 877 264791 188625 12/22/2000 588
2/28/2005 906 218100 218351 12/29/2000 582
1/31/2005 834 191138 223325 1/5/2001 616
12/31/2004 844 236439 210730 1/12/2001 661
11/30/2004 880 408965 215712 1/19/2001 730
10/29/2004 833 134578 194370 1/26/2001 808
9/30/2004 835 145985 184261 2/2/2001 811
8/31/2004 959 235118 187082 2/9/2001 806
7/30/2004 937 279531 177621 2/16/2001 879
6/30/2004 761 193084 186571 2/23/2001 925
5/31/2004 844 180699 174102 3/2/2001 889
4/30/2004 833 188397 181597 3/9/2001 877
3/31/2004 880 255543 183892 3/16/2001 788
2/27/2004 903 162956 181737 3/23/2001 814
1/30/2004 905 218503 180560 3/30/2001 851
12/31/2003 893 218776 177662 4/6/2001 817
11/28/2003 868 226592 189818 4/13/2001 797
10/31/2003 850 218271 175832 4/20/2001 772
9/30/2003 1013 185377 162071 4/27/2001 780
8/29/2003 1132 160472 166461 5/4/2001 751
7/31/2003 938 182213 168336 5/11/2001 803
6/30/2003 1020 221283 168850 5/18/2001 850
5/30/2003 974 169638 168259 5/25/2001 792
4/30/2003 1236 155518 171707 6/1/2001 733
3/31/2003 1256 200285 159334 6/8/2001 726
2/28/2003 1338 171853 174677 6/15/2001 728
1/31/2003 1473 218725 177103 6/22/2001 697
12/31/2002 1287 165273 168378 6/29/2001 735
11/29/2002 1173 178308 167863 7/6/2001 729
10/31/2002 1298 210705 171184 7/13/2001 684
9/30/2002 1519 133617 154933 7/20/2001 707
 8/30/2002 1406 179010 148953 7/27/2001 678
7/31/2002 1403 139908 148357 8/3/2001 694
6/28/2002 1347 108787 157781 8/10/2001 741
5/31/2002 1298 141540 160299 8/17/2001 740
4/30/2002 1196 92658 165019 8/24/2001 716
3/29/2002 1191 181039 162615 8/31/2001 686
2/28/2002 1118 132122 166888 9/7/2001 664
1/31/2002 1024 136671 161161 9/14/2001 710
12/31/2001 973 138441 157492 9/21/2001 743
11/30/2001 980 160819 163250 9/28/2001 795
10/31/2001 743 82094 157330 10/5/2001 809
9/28/2001 795 107314 156317 10/12/2001 756
8/31/2001 686 84216 162258 10/19/2001 755
7/31/2001 703 92170 160370 10/26/2001 737
6/29/2001 735 108006 164248 11/2/2001 733
5/31/2001 740 118822 153639 11/9/2001 844
4/30/2001 764 86856 170484 11/16/2001 928
3/30/2001 851 143291 174097 11/23/2001 936
2/28/2001 910 141084 192004 11/30/2001 980
1/31/2001 800 184067 191936 12/7/2001 920
12/29/2000 582 153789 195451 12/14/2001 990
11/30/2000 560 159412 199727 12/21/2001 963
10/31/2000 586 96628 189714 12/28/2001 973
9/29/2000 611 114615 187244 1/4/2002 1026
8/31/2000 589 122231 180936 1/11/2002 1007
7/31/2000 618 116954 137333 1/18/2002 974
6/30/2000 585 111898 176099 1/25/2002 1021
5/31/2000 635 158209 174267 2/1/2002 1024
4/28/2000 577 123824 169490 2/8/2002 1105
3/31/2000 588 155012 147005 2/15/2002 1105
2/29/2000 525 212833 163677 2/22/2002 1084
1/31/2000 552 154392 174893 3/1/2002 1142
12/31/1999 571 73802 163558 3/8/2002 1165
11/30/1999 584 204307 164285 3/15/2002 1229
10/29/1999 581 101743 175002 3/22/2002 1215
9/30/1999 689 89433 146376 3/29/2002 1191
8/31/1999 630 160552 162616 4/5/2002 1218
7/30/1999 700 110720 166493 4/12/2002 1175
6/30/1999 739 207462 163213 4/19/2002 1189
5/31/1999 638 114920 2035 4/26/2002 1196
4/30/1999 701 203300 163496 5/3/2002 1182
3/31/1999 835 147130 181855 5/10/2002 1172
2/26/1999 901 276395 187955 5/17/2002 1278
1/29/1999 906 183343 174721 5/24/2002 1261
12/31/1998 902 135828 167996 5/31/2002 1298
11/30/1998 931 192445 146008 6/7/2002 1275
10/30/1998 998 104013 158468 6/14/2002 1253
9/30/1998 1003 167585 170912 6/21/2002 1316
8/31/1998 1029 158678 168859 6/28/2002 1347
7/31/1998 1056 114874 167065 7/5/2002 1405
 6/30/1998 1007 168213 150407 7/12/2002 1407
5/29/1998 1119 109404 134545 7/19/2002 1389
4/30/1998 1070 156711 150550 7/26/2002 1405
3/31/1998 1069 176043 155780 8/2/2002 1309
2/27/1998 1038 167205 171074 8/9/2002 1357
1/30/1998 1031 142846 183380 8/16/2002 1371
12/31/1997 1082 139742 180170 8/23/2002 1400
8/30/2002 1406
9/6/2002 1398
9/13/2002 1385
9/20/2002 1477
9/27/2002 1510
10/4/2002 1530
10/11/2002 1593
10/18/2002 1350
10/25/2002 1409
11/1/2002 1270
11/8/2002 1219
11/15/2002 1141
11/22/2002 1131
11/29/2002 1173
12/6/2002 1241
12/13/2002 1340
12/20/2002 1334
12/27/2002 1295
1/3/2003 1375
1/10/2003 1358
1/17/2003 1351
1/24/2003 1350
1/31/2003 1473
2/7/2003 1470
2/14/2003 1486
2/21/2003 1364
2/28/2003 1338
3/7/2003 1315
3/14/2003 1266
3/21/2003 1305
3/28/2003 1239
4/4/2003 1255
4/11/2003 1215
4/18/2003 1210
4/25/2003 1236
5/2/2003 1219
5/9/2003 1161
5/16/2003 1116
5/23/2003 1072
5/30/2003 974
6/6/2003 954
6/13/2003 933
6/20/2003 973
 6/27/2003 1000
7/4/2003 1020
7/11/2003 967
7/18/2003 957
7/25/2003 947
8/1/2003 932
8/8/2003 934
8/15/2003 943
8/22/2003 1037
8/29/2003 1132
9/5/2003 1073
9/12/2003 964
9/19/2003 967
9/26/2003 988
10/3/2003 963
10/10/2003 916
10/17/2003 850
10/24/2003 859
10/31/2003 850
11/7/2003 898
11/14/2003 940
11/21/2003 878
11/28/2003 868
12/5/2003 920
12/12/2003 950
12/19/2003 924
12/26/2003 908
1/2/2004 859
1/9/2004 943
1/16/2004 925
1/23/2004 930
1/30/2004 905
2/6/2004 898
2/13/2004 880
2/20/2004 831
2/27/2004 903
3/5/2004 829
3/12/2004 822
3/19/2004 840
3/26/2004 865
4/2/2004 811
4/9/2004 812
4/16/2004 791
4/23/2004 805
4/30/2004 833
5/7/2004 789
5/14/2004 794
5/21/2004 810
5/28/2004 844
6/4/2004 770
 6/11/2004 773
6/18/2004 764
6/25/2004 773
7/2/2004 746
7/9/2004 785
7/16/2004 863
7/23/2004 919
7/30/2004 937
8/6/2004 911
8/13/2004 916
8/20/2004 970
8/27/2004 975
9/3/2004 901
9/10/2004 831
9/17/2004 854
9/24/2004 832
10/1/2004 835
10/8/2004 824
10/15/2004 832
10/22/2004 820
10/29/2004 833
11/5/2004 913
11/12/2004 935
11/19/2004 872
11/26/2004 864
12/3/2004 898
12/10/2004 860
12/17/2004 858
12/24/2004 850
12/31/2004 844
1/7/2005 828
1/14/2005 827
1/21/2005 823
1/28/2005 853
2/4/2005 853
2/11/2005 858
2/18/2005 866
2/25/2005 874
3/4/2005 920
3/11/2005 951
3/18/2005 986
3/25/2005 873
4/1/2005 870
4/8/2005 853
4/15/2005 821
4/22/2005 794
4/29/2005 791
5/6/2005 791
5/13/2005 790
5/20/2005 818
 5/27/2005 810
6/3/2005 824
6/10/2005 815
6/17/2005 874
6/24/2005 866
7/1/2005 847
7/8/2005 834
7/15/2005 852
7/22/2005 846
7/29/2005 884
8/5/2005 859
8/12/2005 782
8/19/2005 807
8/26/2005 821
9/2/2005 874
9/9/2005 899
9/16/2005 811
9/23/2005 804
9/30/2005 848
10/7/2005 820
10/14/2005 844
10/21/2005 821
10/28/2005 825
11/4/2005 810
11/11/2005 792
11/18/2005 842
11/25/2005 845
12/2/2005 861
12/9/2005 829
12/16/2005 861
12/23/2005 890
12/30/2005 911
1/6/2006 917
1/13/2006 900
1/20/2006 912
1/27/2006 864
2/3/2006 882
2/10/2006 915
2/17/2006 885
2/24/2006 863
3/3/2006 859
3/10/2006 880
3/17/2006 913
3/24/2006 906
3/31/2006 914
4/7/2006 914
4/14/2006 878
4/21/2006 872
4/28/2006 887
5/5/2006 872
 5/12/2006 851
5/19/2006 865
5/26/2006 845
6/2/2006 841
6/9/2006 875
6/16/2006 930
6/23/2006 968
6/30/2006 1001
7/7/2006 1041
7/14/2006 1076
7/21/2006 862
7/28/2006 855
8/4/2006 841
8/11/2006 866
8/18/2006 848
8/25/2006 822
9/1/2006 817
9/8/2006 814
9/15/2006 837
9/22/2006 840
9/29/2006 849
10/6/2006 831
10/13/2006 817
10/20/2006 816
10/27/2006 829
11/3/2006 830
11/10/2006 844
11/17/2006 823
11/24/2006 810
12/1/2006 816
12/8/2006 843
12/15/2006 906
12/22/2006 883
12/29/2006 888
1/5/2007 894
1/12/2007 892
1/19/2007 872
1/26/2007 868
2/2/2007 892
2/9/2007 940
2/16/2007 962
2/23/2007 954
3/2/2007 974
3/9/2007 1014
3/16/2007 985
3/23/2007 1039
3/30/2007 1059
4/6/2007 1038
4/13/2007 1025
4/20/2007 1005
 4/27/2007 962
5/4/2007 1006
5/11/2007 1039
5/18/2007 1090
5/25/2007 1057
6/1/2007 1028
6/8/2007 1006
6/15/2007 1047
6/22/2007 1043
6/29/2007 1091
7/6/2007 1107
7/13/2007 1076
7/20/2007 1101
7/27/2007 1022
8/3/2007 976
8/10/2007 948
8/17/2007 927
8/24/2007 921
8/31/2007 947
9/7/2007 948
9/14/2007 967
9/21/2007 996
9/28/2007 1000
10/5/2007 949
10/12/2007 932
10/19/2007 951
10/26/2007 941
11/2/2007 955
11/9/2007 922
11/16/2007 924
11/23/2007 920
11/30/2007 951
12/7/2007 1004
12/14/2007 1056
12/21/2007 1070
12/28/2007 1049
1/4/2008 1076
1/11/2008 1135
1/18/2008 1128
1/25/2008 1149
2/1/2008 1205
2/8/2008 1240
2/15/2008 1287
2/22/2008 1294
2/29/2008 1391
3/7/2008 1356
3/14/2008 1487
3/21/2008 1268
3/28/2008 1281
4/4/2008 1280
 4/11/2008 1414
4/18/2008 1429
4/25/2008 1477
5/2/2008 1407
5/9/2008 1478
5/16/2008 1467
5/23/2008 1379
5/30/2008 1472
6/6/2008 1560
6/13/2008 1609
6/20/2008 1688
6/27/2008 1743
7/4/2008 1662
7/11/2008 1609
7/18/2008 1443
7/25/2008 1502
8/1/2008 1602
8/8/2008 1463
8/15/2008 1440
8/22/2008 1557
8/29/2008 1637
9/5/2008 1543
9/12/2008 1460
9/19/2008 1512
9/26/2008 1531
10/3/2008 1436
10/10/2008 1362
10/17/2008 1270
10/24/2008 1298
10/31/2008 1322
11/7/2008 1264
11/14/2008 1365
11/21/2008 1510
11/28/2008 1612
12/5/2008 1635
12/12/2008 1670
12/19/2008 1774
12/26/2008 1783
1/2/2009 1792
1/9/2009 1808
1/16/2009 1766
1/23/2009 2025
1/30/2009 1995
2/6/2009 2000
2/13/2009 1928
2/20/2009 1786
2/27/2009 1844
3/6/2009 1819
3/13/2009 1826
3/20/2009 1921
 3/27/2009 1941
4/3/2009 1970
4/10/2009 1842
4/17/2009 1760
4/24/2009 1831
5/1/2009 1730
5/8/2009 1831
5/15/2009 1608
5/22/2009 1611
5/29/2009 1693
6/5/2009 1764
6/12/2009 1750
6/19/2009 1570
6/26/2009 1605
7/3/2009 1567
7/10/2009 1678
7/17/2009 1773
7/24/2009 1841
7/31/2009 1810
8/7/2009 1775
8/14/2009 1785
8/21/2009 1872
8/28/2009 1806
9/4/2009 1860
9/11/2009 1918
9/18/2009 2018
9/25/2009 2035
10/2/2009 1988
10/9/2009 2127
10/16/2009 2119
10/23/2009 2174
10/30/2009 2127
11/6/2009 2099
11/13/2009 2019
11/20/2009 2145
11/27/2009 2154
12/4/2009 2183
12/11/2009 2211
12/18/2009 2217
12/25/2009 2242
1/1/2010 2250
1/8/2010 2270
1/15/2010 2305
1/22/2010 2340
1/29/2010 2233
2/5/2010 2205
2/12/2010 2286
2/19/2010 2263
2/26/2010 2181
3/5/2010 2156
 3/12/2010 2203
3/19/2010 2198
3/26/2010 2216
4/2/2010 2251
4/9/2010 2131
4/16/2010 2180
4/23/2010 2305
4/30/2010 2370
5/7/2010 2329
5/14/2010 2218
5/21/2010 2315
5/28/2010 2420
6/4/2010 2559
6/11/2010 2458
6/18/2010 2456
6/25/2010 2554
7/2/2010 2555
7/9/2010 2613
7/16/2010 2445
7/23/2010 2297
7/30/2010 2273
8/6/2010 2193
8/13/2010 2109
8/20/2010 2061
8/27/2010 1981
9/3/2010 1953
9/10/2010 1839
9/17/2010 1884
9/24/2010 1883
10/1/2010 1868
10/8/2010 1870
10/15/2010 1850
10/22/2010 1925
10/29/2010 1856
Aggregate Aggregate Open Interest
17772 161590
19152 164422
18273 165167
27152 165295
35237 171704
16197 173629
29086 173293
18788 175002
33882 178672
35459 173743
52466 172456
54840 167269
40199 164268
16147 163345
14791 163693
23067 162765
7258 163558
22475 166216
25155 169137
41205 172448
38616 173537
59420 179462
50524 179173
41035 174632
62250 171217
66947 157522
28929 152197
35152 152649
28606 148977
21923 147005
29390 148673
18815 151694
42794 161581
32825 169490
12964 167890
37067 162630
53599 150001
36529 159676
25990 177623
28676 177974
19931 176150
31519 174282
23832 176099
34935 172222
27674 168221
37750 178006
12472 128301
40874 180772
23143 181201
26654 178785
23769 182649
16633 180392
34363 189464
40955 183380
16389 184579
18189 187244
23022 188160
21545 186445
13670 186692
31271 188973
46091 192300
25159 190472
39547 195585
25955 195135
35236 194140
39240 192409
49305 186430
36058 192436
23730 195451
28862 197196
64786 190882
44377 192456
25522 191825
30145 189337
37069 193127
28400 195285
42890 189705
33339 192031
27942 190712
37178 165963
25933 166718
41999 174097
25899 171749
12475 171499
21520 171931
25336 169932
13662 171810
32602 165002
43297 153660
11885 153909
25858 153389
31283 160745
18574 163450
30617 163468
20676 164248
20298 164590
21286 160890
30664 157875
12260 158497
23459 161465
25515 159823
9065 160110
12164 161837
21675 162258
30052 166718
23912 156563
19070 154822
34280 156317
19475 157772
16357 157528
14014 157261
20351 156219
19068 158375
40196 160063
44463 162040
32490 165315
36499 163250
45776 161146
61391 153264
22349 157965
8925 157495
17163 160278
39060 158376
35314 160567
23069 159985
26904 161803
44934 163767
29867 165443
28340 165938
34236 165984
85331 174726
50874 164811
19994 161725
14746 162615
18833 161884
21033 162531
23327 162419
20109 165103
19727 165869
42117 157336
38255 153158
21210 153665
29587 160299
12353 158488
42572 159799
21398 160751
32464 157781
21709 157542
39217 157059
49503 143975
22364 147020
22046 146709
39075 146760
29210 151284
73177 152185
22617 148953
38219 147259
24272 147121
32448 150537
30703 154151
30288 154840
63088 169491
52281 168679
25296 167749
62068 169237
44591 170037
41443 170350
37604 165867
40329 167863
55584 163419
53691 157585
28159 161346
15332 166437
35881 172508
46786 173251
27733 175472
45344 177382
75488 177103
51774 181706
31075 181098
44540 181488
44464 174677
78352 164384
55201 160383
23586 158799
34709 159185
24072 158363
40431 157887
21313 158231
56709 170922
29519 172418
32704 170576
55030 167314
40288 172491
33527 168259
60652 168452
57335 169927
50284 169997
44026 167750
23209 168844
56936 167437
39253 164691
37499 167106
37422 168051
45949 172347
36560 172994
38364 173721
36479 166461
27624 165606
68139 161724
30831 162395
48698 161563
54310 164807
38537 167755
32766 171616
57698 172809
45045 175832
52282 175965
88678 184686
51672 193171
33960 189818
51838 188465
92480 173334
26276 176938
23839 173128
36917 184472
61461 185709
37942 186517
45367 185640
61159 180560
39180 177106
39964 182284
41041 185898
42771 181737
69424 191465
77809 183419
54325 186847
34864 188581
42813 186315
41319 194670
35626 189653
44599 186794
43161 181597
35888 183346
76837 171193
38964 170853
29010 176138
44532 181823
 36305 183417
38946 185359
23676 187674
128040 190083
54875 180228
43233 173760
59271 174224
43737 177621
54275 183005
57324 184080
76174 182137
36096 186120
32611 185217
36263 181120
32786 175666
36664 183285
22455 184333
38631 192184
23312 191905
28513 195353
40577 194370
153176 193929
99276 202699
53923 209928
30112 212463
101812 211235
60872 211393
70665 204089
51539 211341
24029 210730
32465 216470
63371 218748
41855 219796
44146 222101
51057 223689
49293 223305
48898 218863
48587 220127
92318 212136
82971 204051
38837 194105
52931 198028
35019 188537
59165 191518
43465 195129
80783 213749
38128 221493
65269 229071
86608 215023
22871 214209
 28078 212285
33566 217497
50856 227353
75257 221082
39024 215036
42917 214779
32981 216067
104925 207829
40555 204964
37638 196010
31683 192489
82708 211004
48319 213839
32357 211843
48552 203204
57370 193465
77651 184288
50400 189971
53874 183068
24005 181320
40082 186008
41315 191747
36339 196838
32404 200635
63274 207389
68218 202212
80251 187435
93617 178107
45484 172881
61114 165865
32192 171681
25140 174605
44223 174111
30809 176531
60398 182450
54698 179840
46422 186209
57750 187717
31602 184695
51962 182082
107998 201270
78209 191417
115480 173243
22425 171056
59490 180319
27543 178757
58280 177597
55768 181573
41747 183580
41682 184023
 97422 172458
42467 172057
52489 183774
66722 187805
62673 196420
88870 193872
62112 192206
73981 198502
114447 206962
117030 178236
102099 169007
57390 174490
53257 175605
38137 175793
34143 175587
40191 178802
75035 188903
34993 192972
86412 185119
68006 192503
31014 196950
27466 191325
30170 197045
40880 199126
33613 197280
46157 201866
69771 196035
47365 195521
52287 198330
64177 202520
184483 190516
81874 170922
36924 172451
14771 171513
53975 179962
52381 188073
51566 190380
44124 194909
31134 195233
72848 194280
65234 206799
46311 208502
56080 212258
122846 204039
71687 192326
48164 192513
43848 193213
48867 192457
45653 188581
78564 184550
 46122 181015
83829 182972
107458 169566
51049 173567
39102 174652
51640 171747
57907 165653
52334 166856
60170 169497
68828 179184
74181 174417
131330 158384
35298 154138
88271 152488
72937 153965
81012 149014
58102 150658
43277 153147
28881 151359
105760 139483
73713 134166
52588 136004
46129 135627
51319 180516
51356 185212
35562 183719
37555 184438
86449 198857
78259 213836
69315 223032
49721 225834
62246 227394
131224 217300
137467 196956
53115 205294
19022 208066
35027 207409
75604 221522
82543 231416
55285 236583
81265 241731
87543 252953
87617 256700
83063 251455
97559 252904
103999 238891
138090 235050
105946 230898
42009 223196
46510 222193
 54999 225358
50775 226578
50594 223249
67435 226984
66798 226961
117551 224127
62834 225010
55345 222506
50542 226224
53001 228935
53269 227575
46370 227718
61030 218370
113350 217996
165291 195420
41528 193663
49724 200075
56842 194620
35792 190399
43288 193730
73830 197740
51413 188191
97389 184578
72971 182102
46750 179831
65215 186402
66817 191407
66095 186609
53380 187332
36759 187641
53286 193015
42481 196902
93153 194311
119196 168074
65231 157783
67221 160324
60331 161373
18324 162258
7988 166610
64495 170957
75406 171000
92709 178449
70674 180256
71943 180141
58442 186465
60197 189618
71380 194669
53655 187723
86479 172985
46857 173101
 53348 177977
50174 183632
83990 187868
38414 188393
46994 191031
41726 195396
71829 186286
98651 155354
57639 151229
80896 164679
59141 170068
55896 169728
60872 166824
60845 165421
35353 156175
56298 156066
139600 150795
50567 151694
39528 151872
29313 153166
40395 152511
48539 152396
36366 156609
40540 157181
89144 162576
113505 152775
44308 158913
72880 151956
58267 159739
42845 161680
51223 165011
51000 167490
48303 167099
84257 172930
48187 176844
53030 180453
72945 173833
90972 166378
67851 164357
19320 165752
13754 168122
45011 172246
39191 176326
53539 179422
86822 168124
79164 157792
54713 156785
62830 155525
66007 154443
58400 150730
108217 152708
63124 155790
52321 152557
38657 157687
58475 155117
48636 156802
63398 166002
66621 169482
49827 164517
143224 151326
62155 156971
56237 160582
47348 154961
65717 157284
40274 155356
62057 166642
107487 195493
69906 194488
92672 167409
81364 165367
81088 166676
59072 169688
67032 176822
52986 182896
53768 183332
58709 183967
105018 186616
148300 164794
41957 165840
59676 172977
61521 177202
40916 177995
45867 181096
63592 182027
monthly weekly
Date Last Price Aggregate Volume Aggregate Open Interest Date
10/29/2010
12/31/1997 265 1192539 320115 10/22/2010
1/30/1998 273 1254152 333880 10/15/2010
2/27/1998 261 1/2 1279358 334322 10/8/2010
3/31/1998 259 1435928 377705 10/1/2010
4/30/1998 243 3/4 1624052 338796 9/24/2010
5/29/1998 238 1/2 1154576 328152 9/17/2010
6/30/1998 245 1/4 1784482 301399 9/10/2010
7/31/1998 217 1/2 1430539 313261 9/3/2010
8/31/1998 187 1/4 1237758 313122 8/27/2010
9/30/1998 209 1132722 331904 8/20/2010
10/30/1998 219 1331919 336737 8/13/2010
11/30/1998 218 3/4 1224696 314059 8/6/2010
12/31/1998 213 1/2 991749 345784 7/30/2010
1/29/1999 214 1/2 960678 362359 7/23/2010
2/26/1999 204 1/2 1381326 369907 7/16/2010
3/31/1999 225 1/2 1492364 354963 7/9/2010
4/30/1999 214 3/4 1349114 340700 7/2/2010
5/31/1999 219 1/2 983044 340419 6/25/2010
6/30/1999 211 1/4 1614126 314939 6/18/2010
7/30/1999 203 1/4 1741640 317854 6/11/2010
8/31/1999 205 1/4 1684367 291884 6/4/2010
9/30/1999 208 1/4 1140831 361156 5/28/2010
10/29/1999 199 1/2 1103721 447979 5/21/2010
11/30/1999 187 1/2 1507029 418212 5/14/2010
12/31/1999 204 1/2 861884 383889 5/7/2010
1/31/2000 220 1513444 482536 4/30/2010
2/29/2000 215 1591446 451280 4/23/2010
3/31/2000 236 1727331 500389 4/16/2010
4/28/2000 223 3/4 1399149 462554 4/9/2010
5/31/2000 225 1811837 450093 4/2/2010
6/30/2000 187 1/2 1850258 400519 3/26/2010
7/31/2000 180 1/4 1190684 392040 3/19/2010
8/31/2000 183 3/4 1252402 374688 3/12/2010
9/29/2000 197 3/4 1048215 362570 3/5/2010
10/31/2000 206 1244469 432168 2/26/2010
11/30/2000 208 3/4 1603967 423801 2/19/2010
12/29/2000 231 3/4 974305 433556 2/12/2010
1/31/2001 209 1395262 477362 2/5/2010
2/28/2001 214 1/2 1197424 439122 1/29/2010
3/30/2001 203 1/4 1329175 460356 1/22/2010
4/30/2001 199 1/4 1518395 430053 1/15/2010
5/31/2001 192 3/4 1191234 429824 1/8/2010
6/29/2001 188 3/4 1611361 400765 1/1/2010
7/31/2001 218 3/4 2023027 387424 12/25/2009
8/31/2001 219 1547373 355468 12/18/2009
9/28/2001 214 1/2 1064584 391098 12/11/2009
10/31/2001 205 1/2 1213829 444952 12/4/2009
11/30/2001 208 1/2 1761134 421288 11/27/2009
12/31/2001 209 881978 426580 11/20/2009
1/31/2002 206.00 995486 472282 11/13/2009
2/28/2002 200.50 1449737 432837 11/6/2009
3/29/2002 202.50 945299 440879 10/30/2009
4/30/2002 193.50 1498007 398664 10/23/2009
5/31/2002 214.00 1434560 429757 10/16/2009
6/28/2002 225.50 1851598 434720 10/9/2009
7/31/2002 247.25 1958630 483924 10/2/2009
8/30/2002 259.50 2159126 485670 9/25/2009
9/30/2002 251.50 1635655 491830 9/18/2009
10/31/2002 247.50 1523683 492262 9/11/2009
11/29/2002 240.25 1871212 467136 9/4/2009
12/31/2002 235.75 1033100 438480 8/28/2009
1/31/2003 238.25 1269976 467141 8/21/2009
2/28/2003 231.75 1582141 456705 8/14/2009
3/31/2003 236.50 1156126 440981 8/7/2009
4/30/2003 232.75 1633498 398010 7/31/2009
5/30/2003 244.25 1655401 403229 7/24/2009
6/30/2003 228.50 1950977 367048 7/17/2009
7/31/2003 206.00 1497517 408975 7/10/2009
8/29/2003 233.25 1832033 351875 7/3/2009
9/30/2003 220.25 1389503 369358 6/26/2009
10/31/2003 247.25 2019511 475854 6/19/2009
11/28/2003 245.00 1897834 447955 6/12/2009
12/31/2003 246.00 1459502 427011 6/5/2009
1/30/2004 276.25 1646104 625805 5/29/2009
2/27/2004 296.25 2132939 652753 5/22/2009
3/31/2004 320.00 1983703 721782 5/15/2009
4/30/2004 316.50 2543518 656122 5/8/2009
5/31/2004 304.00 1656957 632224 5/1/2009
6/30/2004 257.50 2288028 569918 4/24/2009
7/30/2004 217.25 1654232 578473 4/17/2009
8/31/2004 227.75 1755030 529003 4/10/2009
9/30/2004 205.50 1286296 578165 4/3/2009
10/29/2004 202.50 1356658 632961 3/27/2009
11/30/2004 192.50 2277395 583915 3/20/2009
12/31/2004 204.75 1065094 603401 3/13/2009
1/31/2005 197.00 1268108 652845 3/6/2009
2/28/2005 214.50 2534672 637651 2/27/2009
3/31/2005 213.00 2159160 673523 2/20/2009
4/29/2005 204.75 2452387 654172 2/13/2009
5/31/2005 222.00 2188315 685364 2/6/2009
6/30/2005 212.25 3446275 697419 1/30/2009
7/29/2005 236.50 2626115 745191 1/23/2009
8/31/2005 201.50 2993647 711196 1/16/2009
9/30/2005 205.50 1618706 741239 1/9/2009
10/31/2005 196.25 1504356 856707 1/2/2009
11/30/2005 187.50 2892360 779442 12/26/2008
12/30/2005 215.75 1672671 786205 12/19/2008
 1/31/2006 218.75 2494775 974780 12/12/2008
2/28/2006 228.00 3599175 1067528 12/5/2008
3/31/2006 236.00 3041084 1095836 11/28/2008
4/28/2006 238.25 3512898 1182714 11/21/2008
5/31/2006 251.25 3773153 1348989 11/14/2008
6/30/2006 235.50 4693780 1335969 11/7/2008
7/31/2006 239.00 3757979 1394572 10/31/2008
8/31/2006 232.00 4226906 1316964 10/24/2008
9/29/2006 262.50 3626114 1294494 10/17/2008
10/31/2006 320.75 5300239 1374999 10/10/2008
11/30/2006 377.00 6369947 1390522 10/3/2008
12/29/2006 390.25 2774348 1402433 9/26/2008
1/31/2007 404.00 4984664 1483792 9/19/2008
2/28/2007 425.25 5111676 1477908 9/12/2008
3/30/2007 374.50 4959185 1422407 9/5/2008
4/30/2007 358.00 6239483 1252177 8/29/2008
5/31/2007 390.25 4519983 1274581 8/22/2008
6/29/2007 329.50 6014846 1184697 8/15/2008
7/31/2007 325.75 4194403 1218657 8/8/2008
8/31/2007 324.00 4344211 1076382 8/1/2008
9/28/2007 373.00 3128903 1156068 7/25/2008
10/31/2007 375.50 3306485 1206085 7/18/2008
11/30/2007 384.50 4553031 1119824 7/11/2008
12/31/2007 455.50 3145918 1291091 7/4/2008
1/31/2008 501.25 4213195 1425914 6/27/2008
2/29/2008 546.00 5808164 1457997 6/20/2008
3/31/2008 567.25 4350811 1391618 6/13/2008
4/30/2008 600.25 6501066 1413722 6/6/2008
5/30/2008 599.25 4876851 1410564 5/30/2008
6/30/2008 724.75 7593798 1321717 5/23/2008
7/31/2008 587.50 5402237 1228618 5/16/2008
8/29/2008 568.25 4989108 1070206 5/9/2008
9/30/2008 487.50 3934661 1035263 5/2/2008
10/31/2008 401.50 4549393 989541 4/25/2008
11/28/2008 349.50 4448998 869865 4/18/2008
12/31/2008 407.00 3266457 809779 4/11/2008
1/30/2009 379.00 3042100 819228 4/4/2008
2/27/2009 350.75 4487506 736567 3/28/2008
3/31/2009 404.75 3685395 808613 3/21/2008
4/30/2009 396.25 4538043 777465 3/14/2008
5/29/2009 436.25 4138872 945840 3/7/2008
6/30/2009 347.75 5638389 921769 2/29/2008
7/31/2009 339.50 4744209 880910 2/22/2008
8/31/2009 326.25 4442154 832265 2/15/2008
9/30/2009 344.00 3154160 853077 2/8/2008
10/30/2009 366.00 4374583 957449 2/1/2008
11/30/2009 402.75 5509455 973178 1/25/2008
12/31/2009 414.50 3135690 1001603 1/18/2008
1/29/2010 356.50 4026860 1149428 1/11/2008
2/26/2010 378.00 5218922 1112485 1/4/2008
 3/31/2010 345.00 3937139 1137402 12/28/2007
4/30/2010 366.25 6428321 1172018 12/21/2007
5/31/2010 359.00 4240897 1216786 12/14/2007
6/30/2010 354.25 6208820 1113550 12/7/2007
7/30/2010 392.75 4864477 1224623 11/30/2007
8/31/2010 424.50 6900459 1339412 11/23/2007
9/30/2010 495.75 7034387 1451414 11/16/2007
10/29/2010 582.00 7503539 1611122 11/9/2007
11/2/2007
10/26/2007
10/19/2007
10/12/2007
10/5/2007
9/28/2007
9/21/2007
9/14/2007
9/7/2007
8/31/2007
8/24/2007
8/17/2007
8/10/2007
8/3/2007
7/27/2007
7/20/2007
7/13/2007
7/6/2007
6/29/2007
6/22/2007
6/15/2007
6/8/2007
6/1/2007
5/25/2007
5/18/2007
5/11/2007
5/4/2007
4/27/2007
4/20/2007
4/13/2007
4/6/2007
3/30/2007
3/23/2007
3/16/2007
3/9/2007
3/2/2007
2/23/2007
2/16/2007
2/9/2007
2/2/2007
1/26/2007
1/19/2007
 1/12/2007
1/5/2007
12/29/2006
12/22/2006
12/15/2006
12/8/2006
12/1/2006
11/24/2006
11/17/2006
11/10/2006
11/3/2006
10/27/2006
10/20/2006
10/13/2006
10/6/2006
9/29/2006
9/22/2006
9/15/2006
9/8/2006
9/1/2006
8/25/2006
8/18/2006
8/11/2006
8/4/2006
7/28/2006
7/21/2006
7/14/2006
7/7/2006
6/30/2006
6/23/2006
6/16/2006
6/9/2006
6/2/2006
5/26/2006
5/19/2006
5/12/2006
5/5/2006
4/28/2006
4/21/2006
4/14/2006
4/7/2006
3/31/2006
3/24/2006
3/17/2006
3/10/2006
3/3/2006
2/24/2006
2/17/2006
2/10/2006
2/3/2006
 1/27/2006
1/20/2006
1/13/2006
1/6/2006
12/30/2005
12/23/2005
12/16/2005
12/9/2005
12/2/2005
11/25/2005
11/18/2005
11/11/2005
11/4/2005
10/28/2005
10/21/2005
10/14/2005
10/7/2005
9/30/2005
9/23/2005
9/16/2005
9/9/2005
9/2/2005
8/26/2005
8/19/2005
8/12/2005
8/5/2005
7/29/2005
7/22/2005
7/15/2005
7/8/2005
7/1/2005
6/24/2005
6/17/2005
6/10/2005
6/3/2005
5/27/2005
5/20/2005
5/13/2005
5/6/2005
4/29/2005
4/22/2005
4/15/2005
4/8/2005
4/1/2005
3/25/2005
3/18/2005
3/11/2005
3/4/2005
2/25/2005
2/18/2005
 2/11/2005
2/4/2005
1/28/2005
1/21/2005
1/14/2005
1/7/2005
12/31/2004
12/24/2004
12/17/2004
12/10/2004
12/3/2004
11/26/2004
11/19/2004
11/12/2004
11/5/2004
10/29/2004
10/22/2004
10/15/2004
10/8/2004
10/1/2004
9/24/2004
9/17/2004
9/10/2004
9/3/2004
8/27/2004
8/20/2004
8/13/2004
8/6/2004
7/30/2004
7/23/2004
7/16/2004
7/9/2004
7/2/2004
6/25/2004
6/18/2004
6/11/2004
6/4/2004
5/28/2004
5/21/2004
5/14/2004
5/7/2004
4/30/2004
4/23/2004
4/16/2004
4/9/2004
4/2/2004
3/26/2004
3/19/2004
3/12/2004
3/5/2004
 2/27/2004
2/20/2004
2/13/2004
2/6/2004
1/30/2004
1/23/2004
1/16/2004
1/9/2004
1/2/2004
12/26/2003
12/19/2003
12/12/2003
12/5/2003
11/28/2003
11/21/2003
11/14/2003
11/7/2003
10/31/2003
10/24/2003
10/17/2003
10/10/2003
10/3/2003
9/26/2003
9/19/2003
9/12/2003
9/5/2003
8/29/2003
8/22/2003
8/15/2003
8/8/2003
8/1/2003
7/25/2003
7/18/2003
7/11/2003
7/4/2003
6/27/2003
6/20/2003
6/13/2003
6/6/2003
5/30/2003
5/23/2003
5/16/2003
5/9/2003
5/2/2003
4/25/2003
4/18/2003
4/11/2003
4/4/2003
3/28/2003
3/21/2003
 3/14/2003
3/7/2003
2/28/2003
2/21/2003
2/14/2003
2/7/2003
1/31/2003
1/24/2003
1/17/2003
1/10/2003
1/3/2003
12/27/2002
12/20/2002
12/13/2002
12/6/2002
11/29/2002
11/22/2002
11/15/2002
11/8/2002
11/1/2002
10/25/2002
10/18/2002
10/11/2002
10/4/2002
9/27/2002
9/20/2002
9/13/2002
9/6/2002
8/30/2002
8/23/2002
8/16/2002
8/9/2002
8/2/2002
7/26/2002
7/19/2002
7/12/2002
7/5/2002
6/28/2002
6/21/2002
6/14/2002
6/7/2002
5/31/2002
5/24/2002
5/17/2002
5/10/2002
5/3/2002
4/26/2002
4/19/2002
4/12/2002
4/5/2002
 3/29/2002
3/22/2002
3/15/2002
3/8/2002
3/1/2002
2/22/2002
2/15/2002
2/8/2002
2/1/2002
1/25/2002
1/18/2002
1/11/2002
1/4/2002
12/28/2001
12/21/2001
12/14/2001
12/7/2001
11/30/2001
11/23/2001
11/16/2001
11/9/2001
11/2/2001
10/26/2001
10/19/2001
10/12/2001
10/5/2001
9/28/2001
9/21/2001
9/14/2001
9/7/2001
8/31/2001
8/24/2001
8/17/2001
8/10/2001
8/3/2001
7/27/2001
7/20/2001
7/13/2001
7/6/2001
6/29/2001
6/22/2001
6/15/2001
6/8/2001
6/1/2001
5/25/2001
5/18/2001
5/11/2001
5/4/2001
4/27/2001
4/20/2001
 4/13/2001
4/6/2001
3/30/2001
3/23/2001
3/16/2001
3/9/2001
3/2/2001
2/23/2001
2/16/2001
2/9/2001
2/2/2001
1/26/2001
1/19/2001
1/12/2001
1/5/2001
12/29/2000
12/22/2000
12/15/2000
12/8/2000
12/1/2000
11/24/2000
11/17/2000
11/10/2000
11/3/2000
10/27/2000
10/20/2000
10/13/2000
10/6/2000
9/29/2000
9/22/2000
9/15/2000
9/8/2000
9/1/2000
8/25/2000
8/18/2000
8/11/2000
8/4/2000
7/28/2000
7/21/2000
7/14/2000
7/7/2000
6/30/2000
6/23/2000
6/16/2000
6/9/2000
6/2/2000
5/26/2000
5/19/2000
5/12/2000
5/5/2000
 4/28/2000
4/21/2000
4/14/2000
4/7/2000
3/31/2000
3/24/2000
3/17/2000
3/10/2000
3/3/2000
2/25/2000
2/18/2000
2/11/2000
2/4/2000
1/28/2000
1/21/2000
1/14/2000
1/7/2000
12/31/1999
12/24/1999
12/17/1999
12/10/1999
12/3/1999
11/26/1999
11/19/1999
11/12/1999
11/5/1999
10/29/1999
10/22/1999
10/15/1999
10/8/1999
10/1/1999
9/24/1999
9/17/1999
9/10/1999
 daily
Last Price Aggregate Volume Aggregate Open Interest Date Last Price Events
582 1532672 1611122 11/4/2010 586 1/2
560 1675679 1564517 11/3/2010 581
563 2152301 1502017 11/2/2010 575 3/4
528 1/4 1619395 1424620 11/1/2010 577 1/4
465 3/4 1860044 1447310 10/29/2010 582
521 3/4 1648842 1453270 10/28/2010 579
513 1/4 1683092 1412474 10/27/2010 577 1/4
464 1349693 1380635 10/26/2010 571
449 3/4 1695013 1379991 10/25/2010 568 3/4
421 1393207 1345053 10/22/2010 560
421 1/4 1439884 1369908 10/21/2010 564 1/4
411 3/4 1682546 1328667 10/20/2010 573 1/2
405 1706017 1303362 10/19/2010 546
392 3/4 1214122 1224623 10/18/2010 557 1/4
371 1/4 991100 1203580 10/15/2010 563
394 3/4 1145085 1169798 10/14/2010 567 1/4
375 1/4 1005557 1121857 10/13/2010 569 1/4
364 1699874 1103964 10/12/2010 579
340 1/2 1317815 1149104 10/11/2010 555 3/4
360 3/4 1202229 1215149 10/8/2010 528 1/4
349 1/2 1524598 1234200 10/7/2010 498 1/4
340 972917 1240763 10/6/2010 488 1/2
359 969548 1216786 10/5/2010 491
369 953115 1209882 10/4/2010 471 1/2
356 3/4 1126903 1206290 10/1/2010 465 3/4
364 3/4 1191331 1163570 9/30/2010 495 3/4
366 1/4 1745922 1172018 9/29/2010 505
353 1534393 1166167 9/28/2010 500
364 1713147 1191465 9/27/2010 512 3/4
345 3/4 1295054 1174325 9/24/2010 521 3/4
344 1/2 823547 1145090 9/23/2010 499 1/4
356 1/4 725175 1127641 9/22/2010 505
374 1/2 681665 1131332 9/21/2010 505 1/4
354 907935 1121581 9/20/2010 508 1/4
364 3/4 938622 1120571 9/17/2010 513 1/4
378 1441506 1112485 9/16/2010 496
360 897116 1155858 9/15/2010 495 1/4
361 1/2 1464019 1167937 9/14/2010 478
351 1/2 1416281 1154808 9/13/2010 469 1/4
356 1/2 890455 1149428 9/10/2010 464
364 3/4 782212 1129551 9/9/2010 456 1/4
371 1/2 1420654 1126619 9/8/2010 447 1/2
423 933539 1079400 9/7/2010 451 1/2
414 1/2 450179 1001603 9/3/2010 449 3/4
408 1/2 295202 963921 9/2/2010 433
397 3/4 657162 963965 9/1/2010 432 1/4
389 1/4 931740 965077 8/31/2010 424 1/2
373 3/4 1070188 966444 8/30/2010 425 1/2
397 1/4 1266941 979561 8/27/2010 421
391 1087395 1017704 8/26/2010 416 1/2
390 1/2 1637245 1021519 8/25/2010 404 3/4
367 1249093 991075 8/24/2010 405 1/4
366 1043963 957449 8/23/2010 417 1/4
397 3/4 1045447 967430 8/20/2010 421 1/4
372 936857 928935 8/19/2010 414 1/4
362 1/4 1110304 891389 8/18/2010 418 1/2
333 1/2 647803 868438 8/17/2010 414 3/4
334 746230 855935 8/16/2010 407 1/4
318 872688 864244 8/13/2010 411 3/4
314 1/2 497554 846558 8/12/2010 406 1/4
300 1/2 869616 832507 8/11/2010 395 1/2
321 914125 834136 8/10/2010 393 1/2
321 3/4 823623 861089 8/9/2010 403
319 1/4 1268691 869989 8/6/2010 405
322 1193996 867253 8/5/2010 403 1/2
339 1/2 905391 880910 8/4/2010 400 1/4
316 1/4 994744 873968 8/3/2010 389 1/2
322 1/4 964651 896696 8/2/2010 390 1/2
345 1/2 1295909 893319 7/30/2010 392 3/4
345 3/4 1121047 921964 7/29/2010 379 1/4
384 1/4 1422384 949351 7/28/2010 376 1/4
399 1/4 1201478 968125 7/27/2010 362 3/4
425 1/2 1399009 991287 7/26/2010 364
444 1077985 992832 7/23/2010 371 1/4
436 1/4 921125 945840 7/22/2010 376 1/2
430 1/4 890398 902097 7/21/2010 379 3/4
417 1/4 1104264 867655 7/20/2010 374
414 1013771 808431 7/19/2010 381 1/2
406 1/4 1217495 788598 7/16/2010 394 3/4
377 1133639 809509 7/15/2010 392 1/2
376 1/4 983284 838926 7/14/2010 375 1/4
390 1/4 806201 833858 7/13/2010 366 3/4
404 1/2 1046037 835464 7/12/2010 371 1/4
387 614143 794445 7/9/2010 375 1/4
396 1/2 740061 776693 7/8/2010 377 1/2
375 984889 747945 7/7/2010 370 3/4
352 3/4 907003 755141 7/6/2010 360
350 3/4 1251875 736567 7/2/2010 364
350 1/4 1090022 780372 7/1/2010 365 1/2
363 1/4 1093177 808778 6/30/2010 354 1/4
377 1/4 1052432 831867 6/29/2010 325
379 710034 819228 6/28/2010 333 3/4
390 1/2 722131 795473 6/25/2010 340 1/2
391 728929 805968 6/24/2010 344 3/4
410 3/4 804049 804846 6/23/2010 346 1/2
412 1/4 382484 809041 6/22/2010 351 1/2
412 1/4 313676 802476 6/21/2010 355
380 3/4 747194 814225 6/18/2010 360 3/4
359 1/2 824352 826973 6/17/2010 357 1/2
293 1/2 1075708 821758 6/16/2010 356 1/4
349 1/2 951700 869865 6/15/2010 353 3/4
338 1/2 1107725 912524 6/14/2010 353 3/4
380 1/4 1266213 993821 6/11/2010 349 1/2
375 1/2 1123360 1005248 6/10/2010 343 1/4
401 1/2 1077490 989541 6/9/2010 338 1/4
372 3/4 1000278 981510 6/8/2010 337 1/4
403 887786 981325 6/7/2010 335 3/4
408 1/4 968292 996904 6/4/2010 340
454 1094249 1014934 6/3/2010 349 1/2
543 781839 1038603 6/2/2010 348 1/2
542 1/4 1221322 1044420 6/1/2010 354
547 1/2 772509 1060809 5/28/2010 359
531 1/2 680289 1046768 5/27/2010 373 1/4
568 1/4 1140206 1070206 5/26/2010 371 1/2
586 1/2 935983 1146729 5/25/2010 364 1/4
529 3/4 1385010 1170779 5/24/2010 371
498 1/2 1309826 1205424 5/21/2010 369
565 1035706 1229719 5/20/2010 362
577 1/4 1267893 1230448 5/19/2010 359 1/4
609 1/2 1242315 1313707 5/18/2010 359 3/4
680 1259639 1289283 5/17/2010 356
746 1135026 1304490 5/14/2010 356 3/4
754 3/4 1812482 1343348 5/13/2010 366 1/2
721 1/4 1831492 1375523 5/12/2010 371 3/4
731 3/4 1925158 1440149 5/11/2010 369 3/4
650 3/4 1704407 1398919 5/10/2010 363
599 1/4 913443 1410564 5/7/2010 364 3/4
599 3/4 931566 1398067 5/6/2010 364
591 1049667 1409130 5/5/2010 364 3/4
618 1/2 1468601 1433721 5/4/2010 360
602 1634469 1406695 5/3/2010 362 3/4
577 1/4 1484517 1449492 4/30/2010 366 1/4
599 1/2 1277173 1485144 4/29/2010 360 1/2
584 1/4 1599444 1439735 4/28/2010 357
598 1408669 1411539 4/27/2010 347 1/2
560 1/2 806485 1393702 4/26/2010 352 1/4
507 1/2 826252 1403391 4/23/2010 353
545 1/2 1090901 1427179 4/22/2010 362 1/4
533 1/2 1237541 1439410 4/21/2010 359 1/4
546 1592662 1457997 4/20/2010 355 1/2
522 1/4 1144434 1477970 4/19/2010 347 3/4
514 3/4 1295311 1456235 4/16/2010 364
508 1546735 1442404 4/15/2010 363 1/4
500 1/2 941961 1441301 4/14/2010 358
498 1/4 1019207 1418309 4/13/2010 352 1/2
498 1/4 1147627 1410365 4/12/2010 348 1/4
495 854504 1365401 4/9/2010 345 3/4
466 3/4 564978 1312132 4/8/2010 348 1/4
 452 345379 1282461 4/7/2010 356 1/2
443 1/2 735436 1241038 4/6/2010 346 1/2
420 1041710 1218149 4/5/2010 345 3/4
399 1/2 937333 1161474 4/1/2010 344 1/2
384 1/2 1057718 1119824 3/31/2010 345
389 670470 1190962 3/30/2010 354 1/2
379 1/2 1090218 1226497 3/29/2010 357
386 3/4 1340391 1240954 3/26/2010 356 1/4
377 875857 1210027 3/25/2010 355
372 686042 1174271 3/24/2010 365
370 1/4 714264 1170496 3/23/2010 362 3/4
351 640448 1154482 3/22/2010 370 3/4
342 1/4 784108 1143083 3/19/2010 374 1/2
373 903118 1156068 3/18/2010 376
376 1/2 713438 1122353 3/17/2010 374
336 1/2 783797 1094114 3/16/2010 366 3/4
331 1/4 728550 1081734 3/15/2010 363 1/4
324 970552 1076382 3/12/2010 354
341 1/2 786080 1095640 3/11/2010 355 1/2
328 1/2 1011978 1107795 3/10/2010 355 1/2
333 1132591 1143470 3/9/2010 358 3/4
326 1/2 777821 1202833 3/8/2010 364 1/2
321 779669 1212113 3/5/2010 364 3/4
318 1/4 996695 1239953 3/4/2010 372
341 1/2 931612 1220246 3/3/2010 375 3/4
334 1/2 1151616 1180058 3/2/2010 370 1/2
329 1/2 1606343 1184697 3/1/2010 370 3/4
367 1/2 1435899 1229712 2/26/2010 378
419 1588860 1263277 2/25/2010 372 1/4
382 1176931 1255242 2/24/2010 375 1/4
386 3/4 945277 1279012 2/23/2010 367 3/4
376 843719 1248600 2/22/2010 371 1/2
371 1/4 955693 1240956 2/19/2010 360
361 1081240 1268162 2/18/2010 357 1/4
381 1/4 1110982 1265703 2/17/2010 360
364 1/4 1357236 1254963 2/16/2010 367 1/4
360 1/2 1437379 1283612 2/12/2010 361 1/2
369 1697922 1365353 2/11/2010 363 1/4
366 1536831 1420079 2/10/2010 361 3/4
374 1/2 1078271 1422407 2/9/2010 358 1/2
403 1/4 992341 1413155 2/8/2010 356
399 1/2 1344608 1420669 2/5/2010 351 1/2
408 1/4 1017157 1443413 2/4/2010 354
411 1566837 1454638 2/3/2010 353
430 1/4 1228323 1527254 2/2/2010 365
417 1233838 1516358 2/1/2010 359
406 1/4 1209151 1483161 1/29/2010 356 1/2
402 1017722 1487622 1/28/2010 361 3/4
405 1/2 1226323 1483880 1/27/2010 358 1/4
406 3/4 1363568 1466519 1/26/2010 362 1/4
396 1/2 1079934 1407879 1/25/2010 367 3/4
368 1/4 697452 1409022 1/22/2010 364 3/4
390 1/4 387155 1402433 1/21/2010 372
384 580910 1378402 1/20/2010 368
369 768892 1378621 1/19/2010 369 1/4
354 1/4 876099 1376674 1/15/2010 371 1/2
374 1297965 1387233 1/14/2010 381
369 1/4 908489 1401663 1/13/2010 384
355 1/4 1557994 1425233 1/12/2010 392 1/2
343 1/4 1789371 1405728 1/11/2010 422 1/2
342 1/4 1489595 1409646 1/8/2010 423
332 1/2 1064021 1370481 1/7/2010 417 1/2
312 3/4 1093970 1309489 1/6/2010 421 3/4
314 1/2 1541267 1290702 1/5/2010 418 3/4
271 1088806 1281521 1/4/2010 418 1/2
262 1/2 1012937 1294494 12/31/2009 414 1/2
255 1/4 907345 1278950 12/30/2009 413 3/4
241 3/4 850559 1309475 12/29/2009 417
231 3/4 801252 1304026 12/28/2009 416
230 794320 1316964 12/24/2009 408 1/2
225 624636 1317198 12/23/2009 404 3/4
219 3/4 952891 1335181 12/22/2009 398 3/4
224 3/4 1157757 1353273 12/21/2009 400
245 951176 1383996 12/18/2009 397 3/4
237 1/4 648217 1404119 12/17/2009 397
237 1/4 1015554 1383750 12/16/2009 410 1/4
253 1/2 1143463 1349418 12/15/2009 407 1/2
241 750892 1332089 12/14/2009 392
235 1/2 1121573 1335969 12/11/2009 389 1/4
228 1/4 863459 1301181 12/10/2009 377 1/4
235 1/2 1158737 1306553 12/9/2009 368
242 1195183 1325839 12/8/2009 369 1/2
259 1/2 667606 1349266 12/7/2009 368 3/4
254 751862 1343397 12/4/2009 373 3/4
252 3/4 909886 1328353 12/3/2009 385 1/4
248 1/4 999300 1294535 12/2/2009 391 3/4
230 3/4 799327 1230074 12/1/2009 399 3/4
238 1/4 926540 1182714 11/30/2009 402 3/4
236 1/2 797294 1187210 11/27/2009 397 1/4
236 1/4 867564 1182212 11/25/2009 392
243 921500 1184156 11/24/2009 376
236 775769 1095836 11/23/2009 387 1/4
218 3/4 604653 1064134 11/20/2009 391
221 1/2 610550 1049185 11/19/2009 395
226 594816 1057591 11/18/2009 398
228 3/4 836059 1079497 11/17/2009 402
227 3/4 803698 1073580 11/16/2009 402 1/4
226 1/2 790353 1059827 11/13/2009 390 1/2
221 1/4 1022548 1064501 11/12/2009 390 1/2
225 1/4 944570 1041843 11/11/2009 394
218 3/4 756494 939409 11/10/2009 394 1/2
205 428555 877042 11/9/2009 386
213 1/2 469265 867720 11/6/2009 367
214 1/4 497704 825061 11/5/2009 376 1/2
215 3/4 244645 786205 11/4/2009 384
214 347019 776831 11/3/2009 390
207 1/2 439814 774755 11/2/2009 382 1/4
189 3/4 443933 773071 10/30/2009 366
189 3/4 769739 768336 10/29/2009 379 1/2
189 3/4 478441 837088 10/28/2009 369
191 1/4 713430 870194 10/27/2009 370 3/4
195 1/2 729086 863089 10/26/2009 378
195 1/2 514503 876069 10/23/2009 397 3/4
197 379384 847658 10/22/2009 403 1/2
201 1/2 305134 811552 10/21/2009 398 1/4
203 1/2 377729 784870 10/20/2009 384 1/2
202 1/2 326530 761079 10/19/2009 386 1/4
205 1/2 329658 741239 10/16/2009 372
207 1/4 304186 715024 10/15/2009 373
206 1/4 463045 705417 10/14/2009 383
203 310145 711033 10/13/2009 381 3/4
203 1/2 731491 709154 10/12/2009 381 1/4
203 3/4 484002 742090 10/9/2009 362 1/4
210 1/4 613357 739581 10/8/2009 364
217 3/4 724435 725855 10/7/2009 359 3/4
220 1/2 652034 735957 10/6/2009 358 1/4
236 1/2 500260 745191 10/5/2009 341 1/2
233 1/2 719930 735237 10/2/2009 333 1/2
257 3/4 712137 711527 10/1/2009 340 1/2
226 1/4 564225 684485 9/30/2009 344
216 1/2 906094 695477 9/29/2009 341
232 3/4 788149 710339 9/28/2009 338 3/4
229 805932 715412 9/25/2009 334
210 719216 691725 9/24/2009 336 1/2
218 1/4 493802 689831 9/23/2009 330 1/4
221 1/4 757368 680053 9/22/2009 325 3/4
213 1/4 378920 674322 9/21/2009 316
195 1/4 331356 677977 9/18/2009 318
200 1/2 583316 680758 9/17/2009 329
204 3/4 678775 654172 9/16/2009 336 1/4
209 1/4 537194 665947 9/15/2009 346 1/2
206 1/4 586758 687128 9/14/2009 305
204 528547 673075 9/11/2009 314 1/2
212 3/4 406930 677499 9/10/2009 309 1/2
210 1/2 355184 664800 9/9/2009 305 1/2
219 3/4 580103 683762 9/8/2009 302 3/4
217 1/2 513707 661488 9/4/2009 300 1/2
209 661440 636453 9/3/2009 311
211 1/2 890468 644975 9/2/2009 313 1/4
200 580407 645259 9/1/2009 312 1/4
198 1/4 561749 673651 8/31/2009 326 1/4
195 324458 648178 8/28/2009 321
195 3/4 284786 648420 8/27/2009 323
197 229391 640844 8/26/2009 320 1/2
197 1/4 323242 633442 8/25/2009 321 1/2
206 3/4 371188 609942 8/24/2009 329 1/2
204 3/4 172395 603401 8/21/2009 321 3/4
207 128235 592473 8/20/2009 318 1/2
204 1/2 236129 595847 8/19/2009 320
193 1/2 299407 587407 8/18/2009 314 1/2
196 1/4 574444 575390 8/17/2009 314 1/4
197 456338 596201 8/14/2009 319 1/4
199 1/4 543169 655997 8/13/2009 324 1/2
200 531099 656976 8/12/2009 330 3/4
199 1/2 401273 653116 8/11/2009 326 1/2
202 1/2 317833 632961 8/10/2009 324 1/4
201 3/4 326773 615843 8/7/2009 322
206 3/4 382462 605717 8/6/2009 332 1/2
204 1/2 286521 594639 8/5/2009 347
206 278802 581637 8/4/2009 354 1/2
205 1/4 296216 564468 8/3/2009 358
215 1/4 279711 551286 7/31/2009 339 1/2
210 3/4 305149 530355 7/30/2009 332 1/4
223 1/2 365811 535647 7/29/2009 320 3/4
220 1/4 388953 544169 7/28/2009 320 1/2
231 1/4 366320 567387 7/27/2009 322 1/4
217 3/4 411573 561927 7/24/2009 316 1/4
225 3/4 391860 573414 7/23/2009 327
217 1/4 315706 578473 7/22/2009 308
223 3/4 447761 572862 7/21/2009 311 1/2
239 345475 565176 7/20/2009 323 1/4
242 1/4 349594 564145 7/17/2009 322 1/4
255 1/4 611960 556442 7/16/2009 316 3/4
276 1/4 510212 598167 7/15/2009 329 1/2
274 1/2 396022 625567 7/14/2009 350
285 3/4 499552 638087 7/13/2009 359
308 1/4 465978 650607 7/10/2009 345 1/2
304 304305 632224 7/9/2009 343 1/2
290 389654 625334 7/8/2009 339 1/4
286 1/2 536900 631482 7/7/2009 335 1/2
307 426098 648008 7/6/2009 343 1/4
316 1/2 520789 656122 7/2/2009 345 3/4
303 1/2 510602 670453 7/1/2009 351 3/4
314 1/2 799196 701508 6/30/2009 347 3/4
330 1/2 426520 747837 6/29/2009 377
330 1/2 618801 750413 6/26/2009 384 1/4
305 1/2 476218 708872 6/25/2009 382 1/2
312 440491 694549 6/24/2009 386 1/2
295 1/2 347618 657408 6/23/2009 389
290 1/2 386986 649067 6/22/2009 385 1/4
296 1/4 708910 652753 6/19/2009 399 1/4
284 3/4 449637 643228 6/18/2009 403 1/4
282 1/2 534747 637192 6/17/2009 407 3/4
279 439645 640138 6/16/2009 404
276 1/4 385901 625805 6/15/2009 406
277 409624 608440 6/12/2009 425 1/2
272 1/2 541313 545972 6/11/2009 441
251 216441 454818 6/10/2009 435 3/4
253 1/4 181200 442006 6/9/2009 444
239 3/4 314257 435498 6/8/2009 435
249 1/4 256217 457687 6/5/2009 444
254 3/4 325862 447297 6/4/2009 448 1/2
246 1/2 474791 454745 6/3/2009 432 1/2
245 507152 447955 6/2/2009 449 1/2
236 486588 463846 6/1/2009 445 3/4
240 1/2 405380 478086 5/29/2009 436 1/4
235 1/4 498714 472588 5/28/2009 428 3/4
247 1/4 670773 475854 5/27/2009 426
235 635610 445747 5/26/2009 427 1/2
214 1/4 242671 428741 5/22/2009 430 1/4
216 1/4 289720 406990 5/21/2009 424
223 329226 377800 5/20/2009 426
226 1/4 261067 361813 5/19/2009 425 3/4
226 287222 357831 5/18/2009 421 1/2
227 395394 346869 5/15/2009 417 1/4
237 3/4 297331 355623 5/14/2009 421 1/2
233 1/4 464939 351875 5/13/2009 419 1/2
226 3/4 495948 364150 5/12/2009 419 1/2
220 1/4 480245 386801 5/11/2009 413 1/2
212 3/4 315789 401992 5/8/2009 414
206 3/4 315706 409633 5/7/2009 404 3/4
206 1/2 300110 397682 5/6/2009 400 3/4
206 284161 382789 5/5/2009 398 1/2
224 417688 374514 5/4/2009 398
228 3/4 386852 369435 5/1/2009 406 1/4
233 1/2 660938 364336 4/30/2009 396 1/4
242 3/4 352064 384638 4/29/2009 393
241 3/4 415070 393221 4/28/2009 375
238 3/4 391017 390389 4/27/2009 372 1/4
244 1/4 265914 403229 4/24/2009 377
243 3/4 316032 415318 4/23/2009 381
254 1/4 510917 422150 4/22/2009 373 1/2
254 3/4 458135 400175 4/21/2009 374
234 3/4 426823 397615 4/20/2009 369 1/2
234 3/4 365321 396651 4/17/2009 376 1/4
240 3/4 221503 412397 4/16/2009 385 3/4
239 1/4 434137 414816 4/15/2009 384 1/2
239 404575 419178 4/14/2009 394 1/4
227 3/4 195158 452131 4/13/2009 387 1/2
231 1/2 289038 450369 4/9/2009 390 1/4
 230 228839 439515 4/8/2009 397
239 3/4 328633 431987 4/7/2009 396 1/4
231 3/4 564065 456705 4/6/2009 405 1/2
231 3/4 375352 472650 4/3/2009 404 1/2
240 1/4 336458 475798 4/2/2009 402 1/2
239 3/4 306266 474156 4/1/2009 396
238 1/4 246743 467141 3/31/2009 404 3/4
235 1/2 180052 465309 3/30/2009 386 1/4
232 3/4 373157 463799 3/27/2009 387
234 3/4 358261 441384 3/26/2009 390 3/4
236 310882 444288 3/25/2009 385 3/4
239 3/4 140570 435368 3/24/2009 393 3/4
239 1/4 166504 440931 3/23/2009 395 1/2
236 1/2 196427 449421 3/20/2009 396 1/2
233 1/4 330480 458920 3/19/2009 396 1/2
240 1/4 409345 467136 3/18/2009 388 1/4
247 3/4 509247 485486 3/17/2009 390 1/2
242 483883 505300 3/16/2009 391 1/2
235 3/4 409912 508875 3/13/2009 375
247 1/2 342544 494708 3/12/2009 376 3/4
250 1/4 279849 489621 3/11/2009 356
254 1/4 378958 477743 3/10/2009 366 3/4
246 3/4 338786 490402 3/9/2009 357 1/4
257 3/4 352117 480984 3/6/2009 352 3/4
258 3/4 321934 498935 3/5/2009 349 1/4
260 3/4 473041 505334 3/4/2009 355 1/4
266 1/2 449623 504082 3/3/2009 343 1/2
273 281311 493738 3/2/2009 343 1/2
259 1/2 454729 485670 2/27/2009 350 3/4
262 1/2 461190 516822 2/26/2009 362
270 3/4 611831 528037 2/25/2009 363 3/4
250 1/4 395858 500581 2/24/2009 354 1/4
252 3/4 527108 506488 2/23/2009 351 3/4
243 503670 481801 2/20/2009 350 1/4
234 3/4 320149 456617 2/19/2009 353 1/4
214 1/4 401850 440720 2/18/2009 349 1/4
229 1/2 441371 447816 2/17/2009 349 1/4
225 1/2 840510 434720 2/13/2009 363 1/4
210 1/4 367845 421963 2/12/2009 366 1/4
209 1/4 363972 434983 2/11/2009 368 1/2
206 3/4 279271 432136 2/10/2009 376 3/4
214 254433 429757 2/9/2009 377 1/2
205 261378 420803 2/6/2009 377 1/4
209 447788 416126 2/5/2009 371 1/4
201 1/4 306635 400795 2/4/2009 358 1/4
194 3/4 372622 394030 2/3/2009 361 3/4
196 1/4 374442 421488 2/2/2009 370 1/2
197 1/4 348556 429438 1/30/2009 379
197 3/4 335632 437671 1/29/2009 381 3/4
200 1/2 231081 440401 1/28/2009 384 1/2
202 1/2 222623 440879 1/27/2009 377 1/2
204 3/4 180228 438837 1/26/2009 393 3/4
205 3/4 239709 429058 1/23/2009 390 1/2
202 232307 427632 1/22/2009 387 1/2
200 1/2 634077 430836 1/21/2009 390 1/4
205 1/4 292565 454321 1/20/2009 383 1/2
205 308374 463500 1/16/2009 391
204 3/4 228122 474921 1/15/2009 365 1/4
204 1/2 233271 473962 1/14/2009 366 1/2
209 178970 467976 1/13/2009 362 1/2
211 3/4 244861 466429 1/12/2009 380 3/4
212 3/4 270497 458545 1/9/2009 410 3/4
210 1/2 148942 440624 1/8/2009 406 3/4
209 3/4 117438 423475 1/7/2009 416 1/2
211 1/2 203280 417474 1/6/2009 427 1/2
207 1/2 194302 406786 1/5/2009 411 1/4
208 1/4 342934 418163 1/2/2009 412 1/4
208 1/2 770693 421288 12/31/2008 407
208 1/4 253564 467950 12/30/2008 396 1/4
207 1/4 303664 472999 12/29/2008 393 1/2
206 322993 470423 12/26/2008 412 1/4
202 1/4 310639 458714 12/24/2008 398
205 1/2 204329 428079 12/23/2008 394 3/4
205 1/2 267730 418145 12/22/2008 381 3/4
208 1/2 236498 411069 12/19/2008 380 3/4
214 1/4 304853 405680 12/18/2008 389 1/2
214 1/2 214981 391098 12/17/2008 389 1/2
217 1/4 397363 382633 12/16/2008 394
214 204855 356612 12/15/2008 375 1/4
213 3/4 247385 347637 12/12/2008 359 1/2
219 418604 355468 12/11/2008 338
214 3/4 363746 387002 12/10/2008 326 3/4
215 3/4 297171 402452 12/9/2008 312 1/4
222 307072 393539 12/8/2008 314 1/4
210 1/2 291593 390334 12/5/2008 293 1/2
220 1/2 344922 393345 12/4/2008 318 1/4
209 460443 388124 12/3/2008 332
220 3/4 692088 395794 12/2/2008 332 1/2
199 3/4 394761 378013 12/1/2008 332 3/4
188 3/4 556201 400765 11/28/2008 349 1/2
187 1/4 397222 427067 11/26/2008 354
190 1/2 299036 430911 11/25/2008 353 1/2
197 1/4 268154 424246 11/24/2008 354 1/2
198 3/4 242331 426221 11/21/2008 338 1/2
191 1/4 246918 430676 11/20/2008 363 3/4
199 3/4 193467 420392 11/19/2008 378 3/4
189 3/4 333314 423475 11/18/2008 380
202 3/4 372051 419812 11/17/2008 385 3/4
196 568581 441590 11/14/2008 380 1/4
202 389440 464320 11/13/2008 377
211 3/4 210918 460687 11/12/2008 369 1/2
210 1/4 243357 454535 11/11/2008 374 1/4
203 1/4 287122 460356 11/10/2008 383 1/2
207 274171 447441 11/7/2008 375 1/2
207 1/2 336999 447776 11/6/2008 378
213 1/4 272609 431656 11/5/2008 390 1/4
215 3/4 473275 430624 11/4/2008 413
209 1/4 305349 451328 11/3/2008 403
212 265250 465568 10/31/2008 401 1/2
210 1/4 212800 492671 10/30/2008 409 1/2
213 279975 482995 10/29/2008 420 3/4
209 1/2 346479 471756 10/28/2008 390 3/4
215 266045 458210 10/27/2008 385 1/4
219 1/4 375067 444043 10/24/2008 372 3/4
226 226720 444850 10/23/2008 390 1/4
231 3/4 206992 433556 10/22/2008 385
226 3/4 213451 403451 10/21/2008 411
218 1/4 204253 405275 10/20/2008 418 1/2
209 1/4 284833 411746 10/17/2008 403
210 509482 419754 10/16/2008 384 1/2
211 1/4 256151 452122 10/15/2008 388
211 1/4 330103 462077 10/14/2008 411 1/4
212 336745 458795 10/13/2008 411 1/2
213 1/4 394533 454929 10/10/2008 408 1/4
200 3/4 248868 414698 10/9/2008 438 1/4
205 1/4 233021 403538 10/8/2008 427 1/2
208 279929 394701 10/7/2008 417
203 1/4 324380 378751 10/6/2008 424
197 3/4 247540 362570 10/3/2008 454
194 229723 355568 10/2/2008 454
187 3/4 250853 350254 10/1/2008 484
184 1/4 243114 350551 9/30/2008 487 1/2
182 1/2 441112 352023 9/29/2008 513
176 1/2 261758 383670 9/26/2008 543
177 1/4 222332 394604 9/25/2008 558 1/4
174 3/4 255656 394255 9/24/2008 563
178 3/4 214780 390258 9/23/2008 560 1/4
180 1/4 215397 388416 9/22/2008 558 1/2
187 3/4 289432 386050 9/19/2008 542 1/4
175 1/4 317623 393511 9/18/2008 527 1/4
183 3/4 301981 392257 9/17/2008 554
187 1/2 575692 400519 9/16/2008 532 1/4
199 1/2 376393 442975 9/15/2008 562
207 1/4 440827 449230 9/12/2008 547 1/2
219 1/4 337094 454177 9/11/2008 522 1/4
229 284347 449922 9/10/2008 522 1/2
233 1/2 320416 454008 9/9/2008 529 1/2
240 362578 468636 9/8/2008 533
236 370097 487833 9/5/2008 531 1/2
240 1/4 594651 500747 9/4/2008 549 1/4
223 3/4 485617 462554 9/3/2008 546 1/2
226 3/4 254197 487051 9/2/2008 553
226 1/4 367780 488004 8/29/2008 568 1/4
229 1/4 291555 495755 8/28/2008 570
236 361638 500389 8/27/2008 577 1/2
232 299851 504585 8/26/2008 575 1/4
240 3/4 520915 506902 8/25/2008 580 1/4
219 3/4 335323 452358 8/22/2008 586 1/2
218 1/2 478529 449819 8/21/2008 597 3/4
213 1/4 430063 461265 8/20/2008 575 1/4
220 1/2 324286 486148 8/19/2008 564 3/4
221 3/4 327302 487740 8/18/2008 553
219 3/4 311413 482720 8/15/2008 529 3/4
223 1/2 369590 480835 8/14/2008 557 3/4
222 3/4 246900 476679 8/13/2008 539
219 561261 457608 8/12/2008 509
207 265150 405638 8/11/2008 497 1/4
204 1/2 122319 383889 8/8/2008 498 1/2
204 1/4 114783 384294 8/7/2008 522 1/4
191 3/4 222325 387058 8/6/2008 508
188 1/2 228500 391356 8/5/2008 525 1/4
189 1/4 464173 391392 8/4/2008 535 1/2
191 1/4 278830 451235 8/1/2008 565
192 1/4 328020 479897 7/31/2008 587 1/2
194 1/4 329347 467665 7/30/2008 601 1/2
201 280616 462256 7/29/2008 594
199 1/2 276105 447979 7/28/2008 582
199 1/2 237235 432470 7/25/2008 577 1/4
199 1/4 227929 418164 7/24/2008 573
198 1/2 283569 397865 7/23/2008 571 1/2
205 286636 365219 7/22/2008 573 1/2
208 3/4 289465 345727 7/21/2008 589 1/4
198 296161 323071 7/18/2008 609 1/2
204 1/2 203640 290938 7/17/2008 631 1/4
7/16/2008 658 1/2
7/15/2008 648 1/4
7/14/2008 657
7/11/2008 680
7/10/2008 675 1/4
7/9/2008 683
7/8/2008 692 3/4
7/7/2008 716 1/2
7/3/2008 746
7/2/2008 748 3/4
7/1/2008 719 1/2
6/30/2008 724 3/4
6/27/2008 754 3/4
6/26/2008 753 3/4
6/25/2008 730
6/24/2008 712 1/2
6/23/2008 724 1/4
6/20/2008 721 1/4
6/19/2008 727 3/4
6/18/2008 746 1/4
6/17/2008 742 1/4
6/16/2008 732 1/2
6/13/2008 731 3/4
6/12/2008 709
6/11/2008 703 1/4
6/10/2008 673 1/4
6/9/2008 657 1/4
6/6/2008 650 3/4
6/5/2008 643 1/4
6/4/2008 614 1/2
6/3/2008 608
6/2/2008 615 3/4
5/30/2008 599 1/4
5/29/2008 582 1/4
5/28/2008 592 1/2
5/27/2008 598
5/23/2008 599 3/4
5/22/2008 595 3/4
5/21/2008 607 1/4
5/20/2008 589 3/4
5/19/2008 586 3/4
5/16/2008 591
5/15/2008 599
5/14/2008 589 3/4
5/13/2008 597 1/2
5/12/2008 603 1/2
5/9/2008 618 1/2
5/8/2008 618 3/4
5/7/2008 601 1/2
5/6/2008 594 3/4
5/5/2008 582
5/2/2008 602
5/1/2008 605 1/2
4/30/2008 600 1/4
4/29/2008 591 1/4
4/28/2008 600
4/25/2008 577 1/4
4/24/2008 576 1/4
4/23/2008 587 3/4
4/22/2008 594 1/4
4/21/2008 580 1/4
4/18/2008 599 1/2
4/17/2008 603 1/2
4/16/2008 603 1/2
4/15/2008 606
4/14/2008 591 3/4
4/11/2008 584 1/4
4/10/2008 594 1/4
4/9/2008 605
4/8/2008 591 1/4
4/7/2008 590
4/4/2008 598
4/3/2008 600
4/2/2008 595 3/4
4/1/2008 584
3/31/2008 567 1/4
3/28/2008 560 1/2
3/27/2008 555 1/2
3/26/2008 552 1/4
3/25/2008 544 3/4
3/24/2008 524 3/4
3/20/2008 507 1/2
3/19/2008 527 1/4
3/18/2008 547 1/4
3/17/2008 539 1/4
3/14/2008 545 1/2
3/13/2008 559 3/4
3/12/2008 556 3/4
3/11/2008 564
3/10/2008 555 1/2
3/7/2008 533 1/2
3/6/2008 557
3/5/2008 557
3/4/2008 543
3/3/2008 555 1/2
2/29/2008 546
2/28/2008 543 1/4
2/27/2008 525
2/26/2008 530 1/2
2/25/2008 533 1/4
2/22/2008 522 1/4
2/21/2008 524 1/2
2/20/2008 523 1/2
2/19/2008 520
2/15/2008 514 3/4
2/14/2008 511
2/13/2008 497
2/12/2008 497 3/4
2/11/2008 503 1/2
2/8/2008 508
2/7/2008 499 1/2
2/6/2008 501 1/2
2/5/2008 509 1/4
2/4/2008 510 1/2
2/1/2008 500 1/2
1/31/2008 501 1/4
 1/30/2008 498 1/2
1/29/2008 501
1/28/2008 502 1/4
1/25/2008 498 1/4
1/24/2008 489 1/4
1/23/2008 469 1/4
1/22/2008 489
1/18/2008 498 1/4
1/17/2008 502
1/16/2008 502 1/2
1/15/2008 509
1/14/2008 512
1/11/2008 495
1/10/2008 475
1/9/2008 477 1/4
1/8/2008 478 3/4
1/7/2008 466 1/4
1/4/2008 466 3/4
1/3/2008 466
1/2/2008 462 1/2
12/31/2007 455 1/2
12/28/2007 452
12/27/2007 454 3/4
12/26/2007 452 1/4
12/24/2007 444
12/21/2007 443 1/2
12/20/2007 437 1/2
12/19/2007 434 3/4
12/18/2007 432
12/17/2007 438 3/4
12/14/2007 420
12/13/2007 418 3/4
12/12/2007 416 3/4
12/11/2007 406 1/2
12/10/2007 400 1/2
12/7/2007 399 1/2
12/6/2007 394 3/4
12/5/2007 394
12/4/2007 394
12/3/2007 386
11/30/2007 384 1/2
11/29/2007 383 1/2
11/28/2007 387 1/4
11/27/2007 383 1/2
11/26/2007 385 3/4
11/23/2007 389
11/21/2007 382
11/20/2007 381 1/4
11/19/2007 377 1/2
11/16/2007 379 1/2
11/15/2007 374 3/4
11/14/2007 383
11/13/2007 374 3/4
11/12/2007 379
11/9/2007 386 3/4
11/8/2007 389 1/2
11/7/2007 384 1/4
11/6/2007 385 3/4
11/5/2007 375 1/4
11/2/2007 377
11/1/2007 368 3/4
10/31/2007 375 1/2
10/30/2007 370 1/4
10/29/2007 376
10/26/2007 372
10/25/2007 366 1/4
10/24/2007 356 1/2
10/23/2007 361
10/22/2007 364 1/2
10/19/2007 370 1/4
10/18/2007 367 1/4
10/17/2007 358
10/16/2007 360 1/2
10/15/2007 362
10/12/2007 351
10/11/2007 343 3/4
10/10/2007 347 1/4
10/9/2007 342 1/2
10/8/2007 339 3/4
10/5/2007 342 1/4
10/4/2007 342 1/4
10/3/2007 344 1/2
10/2/2007 348 3/4
10/1/2007 368 3/4
9/28/2007 373
9/27/2007 386 3/4
9/26/2007 375
9/25/2007 371 3/4
9/24/2007 373 1/2
9/21/2007 376 1/2
9/20/2007 369 1/4
9/19/2007 358 1/4
9/18/2007 352 1/4
9/17/2007 352 1/4
9/14/2007 336 1/2
9/13/2007 330 3/4
9/12/2007 339 3/4
9/11/2007 324 1/2
9/10/2007 329 3/4
9/7/2007 331 1/4
 9/6/2007 323 1/4
9/5/2007 328 3/4
9/4/2007 336 3/4
8/31/2007 324
8/30/2007 322 3/4
8/29/2007 322 3/4
8/28/2007 327 1/4
8/27/2007 335 3/4
8/24/2007 341 1/2
8/23/2007 345 1/4
8/22/2007 347 1/2
8/21/2007 338 1/2
8/20/2007 331 3/4
8/17/2007 328 1/2
8/16/2007 321 1/2
8/15/2007 328
8/14/2007 327 1/2
8/13/2007 331
8/10/2007 333
8/9/2007 332 1/4
8/8/2007 341
8/7/2007 335 1/4
8/6/2007 325 3/4
8/3/2007 326 1/2
8/2/2007 324
8/1/2007 319
7/31/2007 325 3/4
7/30/2007 323 1/2
7/27/2007 321
7/26/2007 317 1/2
7/25/2007 311 1/2
7/24/2007 311 1/2
7/23/2007 310
7/20/2007 318 1/4
7/19/2007 321 1/4
7/18/2007 327
7/17/2007 322 1/2
7/16/2007 334 3/4
7/13/2007 341 1/2
7/12/2007 344
7/11/2007 336
7/10/2007 338
7/9/2007 332 1/2
7/6/2007 334 1/2
7/5/2007 324
7/3/2007 320
7/2/2007 330 1/2
6/29/2007 329 1/2
6/28/2007 339 1/2
6/27/2007 343 3/4
6/26/2007 356 1/2
6/25/2007 357 3/4
6/22/2007 367 1/2
6/21/2007 385
6/20/2007 394 1/4
6/19/2007 396
6/18/2007 416
6/15/2007 419
6/14/2007 409 1/2
6/13/2007 404 1/2
6/12/2007 393 1/2
6/11/2007 396
6/8/2007 382
6/7/2007 384 3/4
6/6/2007 374 3/4
6/5/2007 380 1/4
6/4/2007 383 3/4
6/1/2007 386 3/4
5/31/2007 390 1/4
5/30/2007 382 1/4
5/29/2007 364 3/4
5/25/2007 376
5/24/2007 376 1/2
5/23/2007 368 1/2
5/22/2007 369 1/2
5/21/2007 381
5/18/2007 371 1/4
5/17/2007 373
5/16/2007 376
5/15/2007 371 1/2
5/14/2007 358
5/11/2007 361
5/10/2007 345 3/4
5/9/2007 357 1/4
5/8/2007 353 3/4
5/7/2007 369 1/2
5/4/2007 381 1/4
5/3/2007 379 3/4
5/2/2007 372
5/1/2007 367 1/2
4/30/2007 358
4/27/2007 364 1/4
4/26/2007 364 3/4
4/25/2007 371 1/4
4/24/2007 360 1/2
4/23/2007 352 1/4
4/20/2007 360 1/2
4/19/2007 371 1/4
4/18/2007 363 1/2
4/17/2007 353 1/4
4/16/2007 364 1/4
4/13/2007 369
4/12/2007 358 3/4
4/11/2007 360 3/4
4/10/2007 369
4/9/2007 363 1/2
4/5/2007 366
4/4/2007 359 1/4
4/3/2007 346 1/4
4/2/2007 354 3/4
3/30/2007 374 1/2
3/29/2007 394 1/2
3/28/2007 388 1/2
3/27/2007 392 1/2
3/26/2007 391
3/23/2007 403 1/4
3/22/2007 409 1/2
3/21/2007 409 3/4
3/20/2007 405 1/4
3/19/2007 398
3/16/2007 399 1/2
3/15/2007 397 3/4
3/14/2007 389 1/2
3/13/2007 397
3/12/2007 399 3/4
3/9/2007 408 1/4
3/8/2007 412
3/7/2007 415 3/4
3/6/2007 412 1/2
3/5/2007 417 1/4
3/2/2007 411
3/1/2007 417 1/4
2/28/2007 425 1/4
2/27/2007 411
2/26/2007 425 1/2
2/23/2007 430 1/4
2/22/2007 434 1/2
2/21/2007 426 1/4
2/20/2007 415 1/4
2/16/2007 417
2/15/2007 407 1/2
2/14/2007 408 1/4
2/13/2007 411
2/12/2007 404 3/4
2/9/2007 406 1/4
2/8/2007 399 3/4
2/7/2007 392 1/4
2/6/2007 396 1/2
2/5/2007 402
2/2/2007 402
 2/1/2007 398
1/31/2007 404
1/30/2007 404 3/4
1/29/2007 400
1/26/2007 405 1/2
1/25/2007 407
1/24/2007 400 3/4
1/23/2007 409
1/22/2007 404 1/4
1/19/2007 406 3/4
1/18/2007 412 1/4
1/17/2007 408
1/16/2007 403
1/12/2007 396 1/2
1/11/2007 376 1/2
1/10/2007 360 1/4
1/9/2007 354 1/2
1/8/2007 363 1/2
1/5/2007 368 1/4
1/4/2007 362 1/4
1/3/2007 370 1/2
1/2/2007 390 1/4
12/29/2006 390 1/4
12/28/2006 388 1/2
12/27/2006 386 3/4
12/26/2006 388
12/22/2006 384
12/21/2006 377 3/4
12/20/2006 372 3/4
12/19/2006 373
12/18/2006 365 3/4
12/15/2006 369
12/14/2006 358 3/4
12/13/2006 354 1/2
12/12/2006 359
12/11/2006 355 1/2
12/8/2006 354 1/4
12/7/2006 358 1/2
12/6/2006 353
12/5/2006 366 1/4
12/4/2006 362 3/4
12/1/2006 374
11/30/2006 377
11/29/2006 370 1/4
11/28/2006 368 3/4
11/27/2006 371 1/2
11/24/2006 369 1/4
11/22/2006 362 3/4
11/21/2006 361 1/4
11/20/2006 360
11/17/2006 355 1/4
11/16/2006 351 1/2
11/15/2006 358 1/4
11/14/2006 357 3/4
11/13/2006 342 1/2
11/10/2006 343 1/4
11/9/2006 350
11/8/2006 357 3/4
11/7/2006 351
11/6/2006 343 1/2
11/3/2006 342 1/4
11/2/2006 344 3/4
11/1/2006 333 1/2
10/31/2006 320 3/4
10/30/2006 329 1/2
10/27/2006 332 1/2
10/26/2006 327
10/25/2006 327
10/24/2006 324 1/4
10/23/2006 318 1/4
10/20/2006 312 3/4
10/19/2006 316
10/18/2006 315 1/2
10/17/2006 321
10/16/2006 316 3/4
10/13/2006 314 1/2
10/12/2006 298 1/4
10/11/2006 284
10/10/2006 275 1/2
10/9/2006 289 1/2
10/6/2006 271
10/5/2006 271 3/4
10/4/2006 274 1/4
10/3/2006 264
10/2/2006 267 3/4
9/29/2006 262 1/2
9/28/2006 264 1/4
9/27/2006 253 3/4
9/26/2006 259
9/25/2006 254 3/4
9/22/2006 255 1/4
9/21/2006 257 1/4
9/20/2006 249
9/19/2006 246 1/2
9/18/2006 247 3/4
9/15/2006 241 3/4
9/14/2006 223
9/13/2006 224
9/12/2006 223 1/2
9/11/2006 228 3/4
 9/8/2006 231 3/4
9/7/2006 230 3/4
9/6/2006 226 1/4
9/5/2006 228 3/4
9/1/2006 230
8/31/2006 232
8/30/2006 228 1/2
8/29/2006 222 3/4
8/28/2006 224 1/2
8/25/2006 225
8/24/2006 227 1/2
8/23/2006 223 1/2
8/22/2006 219 1/2
8/21/2006 221
8/18/2006 219 3/4
8/17/2006 219
8/16/2006 221 1/2
8/15/2006 222
8/14/2006 222
8/11/2006 224 3/4
8/10/2006 238 3/4
8/9/2006 239 3/4
8/8/2006 235 3/4
8/7/2006 239 3/4
8/4/2006 245
8/3/2006 245
8/2/2006 247 1/4
8/1/2006 240 1/2
7/31/2006 239
7/28/2006 237 1/4
7/27/2006 237 3/4
7/26/2006 236
7/25/2006 239 1/2
7/24/2006 239
7/21/2006 237 1/4
7/20/2006 242 1/2
7/19/2006 244 3/4
7/18/2006 246 1/2
7/17/2006 251 3/4
7/14/2006 253 1/2
7/13/2006 252 1/2
7/12/2006 259 1/4
7/11/2006 253 3/4
7/10/2006 247 3/4
7/7/2006 241
7/6/2006 245 1/4
7/5/2006 239 1/2
7/3/2006 243 1/4
6/30/2006 235 1/2
6/29/2006 228 1/2
6/28/2006 226
6/27/2006 225 1/4
6/26/2006 223
6/23/2006 228 1/4
6/22/2006 230 1/2
6/21/2006 232 3/4
6/20/2006 229 3/4
6/19/2006 229 3/4
6/16/2006 235 1/2
6/15/2006 233
6/14/2006 237
6/13/2006 243 1/4
6/12/2006 247 1/2
6/9/2006 242
6/8/2006 245 1/2
6/7/2006 251
6/6/2006 247 3/4
6/5/2006 253
6/2/2006 259 1/2
6/1/2006 254 1/2
5/31/2006 251 1/4
5/30/2006 254 1/2
5/26/2006 254
5/25/2006 253 1/4
5/24/2006 249 1/2
5/23/2006 253
5/22/2006 254 1/2
5/19/2006 252 3/4
5/18/2006 260 1/4
5/17/2006 263
5/16/2006 259
5/15/2006 260
5/12/2006 248 1/4
5/11/2006 237 3/4
5/10/2006 230
5/9/2006 228 1/2
5/8/2006 227
5/5/2006 230 3/4
5/4/2006 229 3/4
5/3/2006 232 1/4
5/2/2006 233 1/4
5/1/2006 238
4/28/2006 238 1/4
4/27/2006 231 1/4
4/26/2006 231 1/2
4/25/2006 231
4/24/2006 232 3/4
4/21/2006 236 1/2
4/20/2006 235 3/4
4/19/2006 238 1/2
4/18/2006 239 1/4
4/17/2006 236 1/2
4/13/2006 236 1/4
4/12/2006 237
4/11/2006 242
4/10/2006 241 1/4
4/7/2006 243
4/6/2006 241 1/2
4/5/2006 236 1/4
4/4/2006 234 1/2
4/3/2006 236 1/2
3/31/2006 236
3/30/2006 227 3/4
3/29/2006 224 1/4
3/28/2006 222 1/4
3/27/2006 221 3/4
3/24/2006 218 3/4
3/23/2006 219 1/4
3/22/2006 222 1/2
3/21/2006 223 1/2
3/20/2006 218 1/4
3/17/2006 221 1/2
3/16/2006 224 1/2
3/15/2006 229 1/4
3/14/2006 218 3/4
3/13/2006 220 1/2
3/10/2006 226
3/9/2006 223 1/4
3/8/2006 219
3/7/2006 221
3/6/2006 223
3/3/2006 228 3/4
3/2/2006 228 1/2
3/1/2006 224 1/4
2/28/2006 228
2/27/2006 227 1/2
2/24/2006 227 3/4
2/23/2006 223
2/22/2006 221 1/2
2/21/2006 226
2/17/2006 226 1/2
2/16/2006 223 1/2
2/15/2006 222
2/14/2006 218 3/4
2/13/2006 220 3/4
2/10/2006 221 1/4
2/9/2006 225 1/2
2/8/2006 221 1/4
2/7/2006 218
2/6/2006 222 3/4
 2/3/2006 225 1/4
2/2/2006 220 1/2
2/1/2006 216 1/2
1/31/2006 218 3/4
1/30/2006 217 3/4
1/27/2006 218 3/4
1/26/2006 217
1/25/2006 216 1/2
1/24/2006 213 1/4
1/23/2006 208 1/4
1/20/2006 205
1/19/2006 205
1/18/2006 205 3/4
1/17/2006 208 3/4
1/13/2006 213 1/2
1/12/2006 212 3/4
1/11/2006 214 1/2
1/10/2006 213 1/4
1/9/2006 211
1/6/2006 214 1/4
1/5/2006 215 1/2
1/4/2006 218 1/4
1/3/2006 220
12/30/2005 215 3/4
12/29/2005 211
12/28/2005 216 1/4
12/27/2005 215 1/2
12/23/2005 214
12/22/2005 212 3/4
12/21/2005 210
12/20/2005 209 3/4
12/19/2005 208 3/4
12/16/2005 207 1/2
12/15/2005 204 3/4
12/14/2005 194 1/4
12/13/2005 195 1/2
12/12/2005 194 1/4
12/9/2005 189 3/4
12/8/2005 188 1/4
12/7/2005 187
12/6/2005 190 3/4
12/5/2005 193 1/2
12/2/2005 189 3/4
12/1/2005 189 1/4
11/30/2005 187 1/2
11/29/2005 186 1/4
11/28/2005 187 3/4
11/25/2005 189 3/4
11/23/2005 190 3/4
11/22/2005 191 1/2
11/21/2005 191 1/2
11/18/2005 191 1/4
11/17/2005 192 1/4
11/16/2005 192 3/4
11/15/2005 195 3/4
11/14/2005 196 3/4
11/11/2005 195 1/2
11/10/2005 193 3/4
11/9/2005 195 1/4
11/8/2005 195 1/4
11/7/2005 194 3/4
11/4/2005 195 1/2
11/3/2005 196 1/4
11/2/2005 196
11/1/2005 196 3/4
10/31/2005 196 1/4
10/28/2005 197
10/27/2005 197 3/4
10/26/2005 198 1/4
10/25/2005 199 1/2
10/24/2005 199 1/2
10/21/2005 201 1/2
10/20/2005 202 3/4
10/19/2005 201 3/4
10/18/2005 202
10/17/2005 203 3/4
10/14/2005 203 1/2
10/13/2005 203 1/2
10/12/2005 205 3/4
10/11/2005 202 1/2
10/10/2005 202
10/7/2005 202 1/2
10/6/2005 204 1/4
10/5/2005 204 3/4
10/4/2005 205 3/4
10/3/2005 208 3/4
9/30/2005 205 1/2
9/29/2005 203 1/2
9/28/2005 203 1/4
9/27/2005 203 1/4
9/26/2005 204 1/2
9/23/2005 207 1/4
9/22/2005 208 1/4
9/21/2005 206 1/2
9/20/2005 206 3/4
9/19/2005 206 1/4
9/16/2005 206 1/4
9/15/2005 206 1/2
9/14/2005 195
9/13/2005 198 1/2
9/12/2005 198 1/2
9/9/2005 203
9/8/2005 202 3/4
9/7/2005 204 1/4
9/6/2005 207 1/2
9/2/2005 203 1/2
9/1/2005 207 3/4
8/31/2005 201 1/2
8/30/2005 203 1/2
8/29/2005 204 3/4
8/26/2005 203 3/4
8/25/2005 206 1/4
8/24/2005 208 3/4
8/23/2005 210 1/2
8/22/2005 212 1/2
8/19/2005 210 1/4
8/18/2005 211 1/4
8/17/2005 213
8/16/2005 209 1/2
8/15/2005 210 1/2
8/12/2005 217 3/4
8/11/2005 225
8/10/2005 223
8/9/2005 218 3/4
8/8/2005 222
8/5/2005 220 1/2
8/4/2005 224 1/2
8/3/2005 227
8/2/2005 232 1/2
8/1/2005 231 3/4
7/29/2005 236 1/2
7/28/2005 241
7/27/2005 236 1/2
7/26/2005 234 1/4
7/25/2005 230 1/2
7/22/2005 233 1/2
7/21/2005 234
7/20/2005 241 1/2
7/19/2005 248 1/2
7/18/2005 260
7/15/2005 257 3/4
7/14/2005 245 1/4
7/13/2005 237 1/4
7/12/2005 227
7/11/2005 226 3/4
7/8/2005 226 1/4
7/7/2005 233 3/4
7/6/2005 230 3/4
7/5/2005 231
7/1/2005 216 1/2
6/30/2005 212 1/4
6/29/2005 216 1/2
6/28/2005 218 1/2
6/27/2005 221 1/2
6/24/2005 232 3/4
6/23/2005 226 1/2
6/22/2005 229 1/2
6/21/2005 232 1/4
6/20/2005 235 1/2
6/17/2005 229
6/16/2005 225 3/4
6/15/2005 224 1/4
6/14/2005 219
6/13/2005 215
6/10/2005 210
6/9/2005 215 1/2
6/8/2005 216
6/7/2005 220 1/4
6/6/2005 220 3/4
6/3/2005 218 1/4
6/2/2005 217
6/1/2005 224 1/2
5/31/2005 222
5/27/2005 221 1/4
5/26/2005 225
5/25/2005 222 3/4
5/24/2005 221 1/4
5/23/2005 224 1/2
5/20/2005 213 1/4
5/19/2005 209 1/2
5/18/2005 210 3/4
5/17/2005 207 1/2
5/16/2005 207
5/13/2005 195 1/4
5/12/2005 196 1/4
5/11/2005 198 1/4
5/10/2005 200 1/4
5/9/2005 199 3/4
5/6/2005 200 1/2
5/5/2005 199 3/4
5/4/2005 198
5/3/2005 197
5/2/2005 200 1/2
4/29/2005 204 3/4
4/28/2005 204 1/2
4/27/2005 208 1/4
4/26/2005 213
4/25/2005 213 1/4
4/22/2005 209 1/4
4/21/2005 211 1/4
4/20/2005 210 3/4
4/19/2005 209 1/2
4/18/2005 204 1/4
4/15/2005 206 1/4
4/14/2005 207 1/2
4/13/2005 205 3/4
4/12/2005 206 3/4
4/11/2005 205 3/4
4/8/2005 204
4/7/2005 205 1/2
4/6/2005 207 1/4
4/5/2005 205 1/2
4/4/2005 209 3/4
4/1/2005 212 3/4
3/31/2005 213
3/30/2005 212 1/2
3/29/2005 213
3/28/2005 212 3/4
3/24/2005 210 1/2
3/23/2005 210 3/4
3/22/2005 214
3/21/2005 214 1/2
3/18/2005 219 3/4
3/17/2005 223 1/2
3/16/2005 225 1/2
3/15/2005 228 1/2
3/14/2005 214 1/2
3/11/2005 217 1/2
3/10/2005 212 1/2
3/9/2005 209 1/4
3/8/2005 206 3/4
3/7/2005 205 1/2
3/4/2005 209
3/3/2005 209 1/2
3/2/2005 210 1/4
3/1/2005 211
2/28/2005 214 1/2
2/25/2005 211 1/2
2/24/2005 205 3/4
2/23/2005 205 3/4
2/22/2005 207 1/2
2/18/2005 200
2/17/2005 199 1/4
2/16/2005 197
2/15/2005 200
2/14/2005 200 1/2
2/11/2005 198 1/4
2/10/2005 198 1/4
2/9/2005 195
2/8/2005 194 3/4
 2/7/2005 196 1/4
2/4/2005 195
2/3/2005 195
2/2/2005 195 1/4
2/1/2005 197
1/31/2005 197
1/28/2005 195 3/4
1/27/2005 195 3/4
1/26/2005 198 3/4
1/25/2005 199
1/24/2005 197 3/4
1/21/2005 197
1/20/2005 197 3/4
1/19/2005 196 3/4
1/18/2005 196
1/14/2005 197 1/4
1/13/2005 200
1/12/2005 200 1/2
1/11/2005 206 3/4
1/10/2005 206 3/4
1/7/2005 206 3/4
1/6/2005 208 3/4
1/5/2005 201 1/2
1/4/2005 201
1/3/2005 201 3/4
12/30/2004 204 3/4
12/29/2004 203 1/4
12/28/2004 207
12/27/2004 207 1/2
12/23/2004 207
12/22/2004 205 1/2
12/21/2004 205 3/4
12/20/2004 206 1/2
12/17/2004 204 1/2
12/16/2004 203 1/2
12/15/2004 205
12/14/2004 195
12/13/2004 197 1/4
12/10/2004 193 1/2
12/9/2004 194 3/4
12/8/2004 195 1/2
12/7/2004 193 3/4
12/6/2004 197 3/4
12/3/2004 196 1/4
12/2/2004 192 1/2
12/1/2004 191 1/2
11/30/2004 192 1/2
11/29/2004 193 1/4
11/26/2004 197
11/24/2004 197 3/4
11/23/2004 198
11/22/2004 197 1/2
11/19/2004 199 1/4
11/18/2004 204
11/17/2004 205 3/4
11/16/2004 203
11/15/2004 202 1/2
11/12/2004 200
11/11/2004 197 1/4
11/10/2004 198 1/4
11/9/2004 198
11/8/2004 198
11/5/2004 199 1/2
11/4/2004 197 1/2
11/3/2004 199
11/2/2004 199 3/4
11/1/2004 200
10/29/2004 202 1/2
10/28/2004 206 1/4
10/27/2004 206 1/4
10/26/2004 206 3/4
10/25/2004 205 1/4
10/22/2004 201 3/4
10/21/2004 204 1/4
10/20/2004 206
10/19/2004 207
10/18/2004 204
10/15/2004 206 3/4
10/14/2004 204 1/4
10/13/2004 205 1/4
10/12/2004 202 1/2
10/11/2004 204 3/4
10/8/2004 204 1/2
10/7/2004 206
10/6/2004 207 1/4
10/5/2004 204 1/2
10/4/2004 202 3/4
10/1/2004 206
9/30/2004 205 1/2
9/29/2004 207 1/4
9/28/2004 208 1/2
9/27/2004 207 3/4
9/24/2004 205 1/4
9/23/2004 207 3/4
9/22/2004 210 1/4
9/21/2004 212 3/4
9/20/2004 212 3/4
9/17/2004 215 1/4
9/16/2004 216 1/4
9/15/2004 218 1/2
9/14/2004 206 1/2
9/13/2004 210 1/4
9/10/2004 210 3/4
9/9/2004 217 1/2
9/8/2004 217
9/7/2004 219 1/4
9/3/2004 223 1/2
9/2/2004 227 3/4
9/1/2004 233 1/2
8/31/2004 227 3/4
8/30/2004 224 1/2
8/27/2004 220 1/4
8/26/2004 225 1/4
8/25/2004 228
8/24/2004 232 1/4
8/23/2004 234 1/4
8/20/2004 231 1/4
8/19/2004 229 1/4
8/18/2004 225 1/2
8/17/2004 228 1/2
8/16/2004 222 1/4
8/13/2004 217 3/4
8/12/2004 218
8/11/2004 220 3/4
8/10/2004 224 1/2
8/9/2004 227
8/6/2004 225 3/4
8/5/2004 224
8/4/2004 221 1/4
8/3/2004 219 1/4
8/2/2004 218 1/4
7/30/2004 217 1/4
7/29/2004 218 1/2
7/28/2004 218 1/2
7/27/2004 222 1/4
7/26/2004 223 1/4
7/23/2004 223 3/4
7/22/2004 219 1/4
7/21/2004 226 1/4
7/20/2004 234
7/19/2004 237
7/16/2004 239
7/15/2004 242 1/2
7/14/2004 242
7/13/2004 241 3/4
7/12/2004 244 1/2
7/9/2004 242 1/4
7/8/2004 244 1/2
7/7/2004 249 1/2
7/6/2004 249 1/2
 7/2/2004 255 1/4
7/1/2004 257 1/2
6/30/2004 257 1/2
6/29/2004 268
6/28/2004 271 1/4
6/25/2004 276 1/4
6/24/2004 273 1/4
6/23/2004 274 1/2
6/22/2004 267 3/4
6/21/2004 274 1/2
6/18/2004 274 1/2
6/17/2004 277 3/4
6/16/2004 281 1/2
6/15/2004 280 1/4
6/14/2004 288 1/4
6/11/2004 285 3/4
6/10/2004 285 3/4
6/9/2004 297 1/2
6/8/2004 297
6/7/2004 300 1/4
6/4/2004 308 1/4
6/3/2004 310 3/4
6/2/2004 321 3/4
6/1/2004 324
5/28/2004 304
5/27/2004 298 3/4
5/26/2004 300 3/4
5/25/2004 303 3/4
5/24/2004 296
5/21/2004 290
5/20/2004 292 1/4
5/19/2004 298 1/2
5/18/2004 292
5/17/2004 295 1/4
5/14/2004 286 1/2
5/13/2004 289 3/4
5/12/2004 294 1/2
5/11/2004 296
5/10/2004 295 1/2
5/7/2004 307
5/6/2004 305 3/4
5/5/2004 314 1/4
5/4/2004 317 3/4
5/3/2004 318
4/30/2004 316 1/2
4/29/2004 314
4/28/2004 308 1/4
4/27/2004 309 1/4
4/26/2004 301 1/4
4/23/2004 303 1/2
4/22/2004 304
4/21/2004 304
4/20/2004 309 1/4
4/19/2004 311 1/4
4/16/2004 314 1/2
4/15/2004 307 1/2
4/14/2004 316 1/2
4/13/2004 311 3/4
4/12/2004 322 1/4
4/8/2004 330 1/2
4/7/2004 330
4/6/2004 326 3/4
4/5/2004 329 1/2
4/2/2004 330 1/2
4/1/2004 325 3/4
3/31/2004 320
3/30/2004 312 1/4
3/29/2004 305
3/26/2004 305 1/2
3/25/2004 306 3/4
3/24/2004 309 1/2
3/23/2004 315 3/4
3/22/2004 318 1/2
3/19/2004 312
3/18/2004 312
3/17/2004 308 1/4
3/16/2004 305 1/4
3/15/2004 307 1/2
3/12/2004 295 1/2
3/11/2004 293
3/10/2004 291 3/4
3/9/2004 295
3/8/2004 286 1/2
3/5/2004 290 1/2
3/4/2004 290 3/4
3/3/2004 290 1/2
3/2/2004 289 1/2
3/1/2004 296
2/27/2004 296 1/4
2/26/2004 296
2/25/2004 291 3/4
2/24/2004 290 3/4
2/23/2004 287 1/4
2/20/2004 284 3/4
2/19/2004 284 3/4
2/18/2004 279 3/4
2/17/2004 284
2/13/2004 282 1/2
2/12/2004 281 1/4
2/11/2004 284 1/4
 2/10/2004 280
2/9/2004 284 1/4
2/6/2004 279
2/5/2004 275 1/4
2/4/2004 270 1/4
2/3/2004 273
2/2/2004 271 1/4
1/30/2004 276 1/4
1/29/2004 270
1/28/2004 270 3/4
1/27/2004 276 1/4
1/26/2004 281 1/4
1/23/2004 277
1/22/2004 276
1/21/2004 277 1/4
1/20/2004 275 1/4
1/16/2004 272 1/2
1/15/2004 268 3/4
1/14/2004 268 3/4
1/13/2004 268 1/2
1/12/2004 265 1/2
1/9/2004 251
1/8/2004 251 3/4
1/7/2004 250
1/6/2004 251 1/2
1/5/2004 253
1/2/2004 253 1/4
12/31/2003 246
12/30/2003 242 1/2
12/29/2003 242 3/4
12/26/2003 239 3/4
12/24/2003 235 3/4
12/23/2003 243 3/4
12/22/2003 246 1/4
12/19/2003 249 1/4
12/18/2003 249 1/2
12/17/2003 251 1/2
12/16/2003 252
12/15/2003 253 1/2
12/12/2003 254 3/4
12/11/2003 252
12/10/2003 249 3/4
12/9/2003 249 3/4
12/8/2003 246 3/4
12/5/2003 246 1/2
12/4/2003 246 3/4
12/3/2003 249 1/4
12/2/2003 245 3/4
12/1/2003 246 1/2
11/28/2003 245
11/26/2003 242 1/2
11/25/2003 239 1/2
11/24/2003 234 3/4
11/21/2003 236
11/20/2003 235 1/4
11/19/2003 231 1/4
11/18/2003 235 3/4
11/17/2003 238 1/4
11/14/2003 240 1/2
11/13/2003 240 3/4
11/12/2003 240 1/4
11/11/2003 232 1/2
11/10/2003 232 3/4
11/7/2003 235 1/4
11/6/2003 234 1/4
11/5/2003 236 3/4
11/4/2003 232 1/4
11/3/2003 240
10/31/2003 247 1/4
10/30/2003 247 3/4
10/29/2003 248 1/4
10/28/2003 240 1/4
10/27/2003 235 1/4
10/24/2003 235
10/23/2003 235
10/22/2003 220 1/4
10/21/2003 215 3/4
10/20/2003 213 3/4
10/17/2003 214 1/4
10/16/2003 214 3/4
10/15/2003 216 1/2
10/14/2003 218 1/2
10/13/2003 217 1/2
10/10/2003 216 1/4
10/9/2003 221 3/4
10/8/2003 221 1/2
10/7/2003 223 1/2
10/6/2003 221 1/4
10/3/2003 223
10/2/2003 220 1/4
10/1/2003 220 1/4
9/30/2003 220 1/4
9/29/2003 226
9/26/2003 226 1/4
9/25/2003 226 1/4
9/24/2003 224 1/4
9/23/2003 223 3/4
9/22/2003 227 3/4
9/19/2003 226
9/18/2003 223 3/4
9/17/2003 223 3/4
9/16/2003 224 1/4
9/15/2003 227
9/12/2003 227
9/11/2003 227 1/2
9/10/2003 235
9/9/2003 234 1/4
9/8/2003 233
9/5/2003 237 3/4
9/4/2003 242 1/2
9/3/2003 237 3/4
9/2/2003 232 1/2
8/29/2003 233 1/4
8/28/2003 230
8/27/2003 229
8/26/2003 227 3/4
8/25/2003 227 1/4
8/22/2003 226 3/4
8/21/2003 224 1/2
8/20/2003 226 3/4
8/19/2003 223
8/18/2003 228 3/4
8/15/2003 220 1/4
8/14/2003 220
8/13/2003 220
8/12/2003 219 3/4
8/11/2003 209 1/2
8/8/2003 212 3/4
8/7/2003 212 1/4
8/6/2003 211 1/2
8/5/2003 209 1/2
8/4/2003 209 1/2
8/1/2003 206 3/4
7/31/2003 206
7/30/2003 207 3/4
7/29/2003 210
7/28/2003 209 3/4
7/25/2003 206 1/2
7/24/2003 205 1/2
7/23/2003 205 1/2
7/22/2003 208 1/2
7/21/2003 208 1/4
7/18/2003 206
7/17/2003 207 1/4
7/16/2003 208
7/15/2003 208 1/2
7/14/2003 223
7/11/2003 224
7/10/2003 224
7/9/2003 227 1/4
 7/8/2003 230
7/7/2003 227
7/3/2003 228 3/4
7/2/2003 228 3/4
7/1/2003 229 1/2
6/30/2003 228 1/2
6/27/2003 233 1/2
6/26/2003 233
6/25/2003 238 3/4
6/24/2003 239 1/4
6/23/2003 239 1/2
6/20/2003 242 3/4
6/19/2003 244 1/2
6/18/2003 244 1/4
6/17/2003 242
6/16/2003 240 1/2
6/13/2003 241 3/4
6/12/2003 247
6/11/2003 244
6/10/2003 239 1/4
6/9/2003 236 1/4
6/6/2003 238 3/4
6/5/2003 235 3/4
6/4/2003 237 1/2
6/3/2003 240
6/2/2003 241 1/2
5/30/2003 244 1/4
5/29/2003 245
5/28/2003 241 1/4
5/27/2003 242
5/23/2003 243 3/4
5/22/2003 243 3/4
5/21/2003 245 1/2
5/20/2003 246 3/4
5/19/2003 246 3/4
5/16/2003 254 1/4
5/15/2003 255 3/4
5/14/2003 256
5/13/2003 252 3/4
5/12/2003 252 3/4
5/9/2003 254 3/4
5/8/2003 245 3/4
5/7/2003 245 3/4
5/6/2003 240 1/2
5/5/2003 239
5/2/2003 234 3/4
5/1/2003 233 1/4
4/30/2003 232 3/4
4/29/2003 231 3/4
4/28/2003 231 3/4
4/25/2003 234 3/4
4/24/2003 237 1/4
4/23/2003 238 3/4
4/22/2003 238 3/4
4/21/2003 238 3/4
4/17/2003 240 3/4
4/16/2003 239 1/4
4/15/2003 241 3/4
4/14/2003 239 1/4
4/11/2003 239 1/4
4/10/2003 238 3/4
4/9/2003 242
4/8/2003 242 3/4
4/7/2003 243 1/4
4/4/2003 239
4/3/2003 238 3/4
4/2/2003 240 1/4
4/1/2003 239 1/2
3/31/2003 236 1/2
3/28/2003 227 3/4
3/27/2003 228 3/4
3/26/2003 228
3/25/2003 228 1/4
3/24/2003 229
3/21/2003 231 1/2
3/20/2003 233 3/4
3/19/2003 231 1/2
3/18/2003 229 3/4
3/17/2003 229 3/4
3/14/2003 230
3/13/2003 235 1/4
3/12/2003 237 1/2
3/11/2003 236
3/10/2003 237 1/4
3/7/2003 239 3/4
3/6/2003 239 3/4
3/5/2003 236 3/4
3/4/2003 236
3/3/2003 233 1/2
2/28/2003 231 3/4
2/27/2003 230 1/4
2/26/2003 231 3/4
2/25/2003 232
2/24/2003 230 3/4
2/21/2003 231 3/4
2/20/2003 235 1/2
2/19/2003 235 1/4
2/18/2003 238 1/4
2/14/2003 240 1/4
2/13/2003 239 3/4
 2/12/2003 239 1/4
2/11/2003 241 1/2
2/10/2003 241 1/2
2/7/2003 239 3/4
2/6/2003 239
2/5/2003 236 3/4
2/4/2003 237 3/4
2/3/2003 236 3/4
1/31/2003 238 1/4
1/30/2003 237
1/29/2003 235 1/2
1/28/2003 238 1/2
1/27/2003 235
1/24/2003 235 1/2
1/23/2003 235 1/2
1/22/2003 234 3/4
1/21/2003 233 3/4
1/17/2003 232 3/4
1/16/2003 230 3/4
1/15/2003 231 1/4
1/14/2003 231 1/4
1/13/2003 230 1/2
1/10/2003 234 3/4
1/9/2003 243 1/2
1/8/2003 245 1/4
1/7/2003 240
1/6/2003 235 3/4
1/3/2003 236
1/2/2003 237
12/31/2002 235 3/4
12/30/2002 235 3/4
12/27/2002 239 3/4
12/26/2002 242 3/4
12/24/2002 242 3/4
12/23/2002 242 3/4
12/20/2002 239 1/4
12/19/2002 239 3/4
12/18/2002 240
12/17/2002 238 1/4
12/16/2002 238 3/4
12/13/2002 236 1/2
12/12/2002 236
12/11/2002 237 3/4
12/10/2002 234 1/2
12/9/2002 232
12/6/2002 233 1/4
12/5/2002 234
12/4/2002 237 3/4
12/3/2002 237 3/4
12/2/2002 240 1/4
11/29/2002 240 1/4
11/27/2002 240 3/4
11/26/2002 242 1/4
11/25/2002 243 1/4
11/22/2002 247 3/4
11/21/2002 246 1/2
11/20/2002 248
11/19/2002 247 1/2
11/18/2002 243 3/4
11/15/2002 242
11/14/2002 244
11/13/2002 240 1/2
11/12/2002 238 1/4
11/11/2002 235 3/4
11/8/2002 235 3/4
11/7/2002 241
11/6/2002 243
11/5/2002 242
11/4/2002 244 1/4
11/1/2002 247 1/2
10/31/2002 247 1/2
10/30/2002 246
10/29/2002 249
10/28/2002 247 1/2
10/25/2002 250 1/4
10/24/2002 250 1/4
10/23/2002 250 1/4
10/22/2002 251 1/2
10/21/2002 254 1/4
10/18/2002 254 1/4
10/17/2002 255 1/2
10/16/2002 253 1/4
10/15/2002 254
10/14/2002 245 1/2
10/11/2002 246 3/4
10/10/2002 251 1/2
10/9/2002 256
10/8/2002 257 1/2
10/7/2002 260
10/4/2002 257 3/4
10/3/2002 254 1/2
10/2/2002 257
10/1/2002 255 3/4
9/30/2002 251 1/2
9/27/2002 258 3/4
9/26/2002 260 1/2
9/25/2002 258 1/2
9/24/2002 259 1/2
9/23/2002 254 1/4
9/20/2002 260 3/4
9/19/2002 266 3/4
9/18/2002 272 1/2
9/17/2002 276 1/2
9/16/2002 278
9/13/2002 266 1/2
9/12/2002 274 1/4
9/11/2002 281
9/10/2002 275 1/4
9/9/2002 278 3/4
9/6/2002 273
9/5/2002 272
9/4/2002 270 1/2
9/3/2002 265 3/4
8/30/2002 259 1/2
8/29/2002 256 1/2
8/28/2002 259 1/2
8/27/2002 261 1/4
8/26/2002 263 1/4
8/23/2002 262 1/2
8/22/2002 260 1/2
8/21/2002 261 1/4
8/20/2002 259 1/2
8/19/2002 266
8/16/2002 270 3/4
8/15/2002 272 1/4
8/14/2002 273
8/13/2002 267 3/4
8/12/2002 260 3/4
8/9/2002 250 1/4
8/8/2002 246 1/4
8/7/2002 249
8/6/2002 251 1/4
8/5/2002 253 1/2
8/2/2002 252 3/4
8/1/2002 249 1/4
7/31/2002 247 1/4
7/30/2002 236
7/29/2002 231
7/26/2002 243
7/25/2002 244 1/4
7/24/2002 249 1/4
7/23/2002 241 1/2
7/22/2002 246
7/19/2002 234 3/4
7/18/2002 232 3/4
7/17/2002 231 1/2
7/16/2002 234 3/4
7/15/2002 227 1/4
7/12/2002 214 1/4
7/11/2002 216
7/10/2002 222
7/9/2002 226 1/4
7/8/2002 223 1/4
7/5/2002 229 1/2
7/3/2002 224 1/2
7/2/2002 227 3/4
7/1/2002 232 3/4
6/28/2002 225 1/2
6/27/2002 226
6/26/2002 221 1/2
6/25/2002 219 3/4
6/24/2002 218
6/21/2002 210 1/4
6/20/2002 210
6/19/2002 208 3/4
6/18/2002 206 3/4
6/17/2002 208
6/14/2002 209 1/4
6/13/2002 211 3/4
6/12/2002 206 3/4
6/11/2002 204 1/4
6/10/2002 206 3/4
6/7/2002 206 3/4
6/6/2002 209
6/5/2002 210 1/4
6/4/2002 210 1/2
6/3/2002 209 1/2
5/31/2002 214
5/30/2002 212 1/2
5/29/2002 211 1/2
5/28/2002 207 1/2
5/24/2002 205
5/23/2002 207 3/4
5/22/2002 207 1/2
5/21/2002 210 3/4
5/20/2002 211 1/2
5/17/2002 209
5/16/2002 213 1/4
5/15/2002 216 1/4
5/14/2002 209
5/13/2002 209 3/4
5/10/2002 201 1/4
5/9/2002 200 1/4
5/8/2002 198 1/2
5/7/2002 199
5/6/2002 194
5/3/2002 194 3/4
5/2/2002 194 1/2
5/1/2002 196 1/2
4/30/2002 193 1/2
4/29/2002 192 1/2
4/26/2002 196 1/4
4/25/2002 197
4/24/2002 197 3/4
4/23/2002 198 3/4
4/22/2002 198 3/4
4/19/2002 197 1/4
4/18/2002 198 1/4
4/17/2002 199 3/4
4/16/2002 197 3/4
4/15/2002 196
4/12/2002 197 3/4
4/11/2002 198 3/4
4/10/2002 199 3/4
4/9/2002 201 1/4
4/8/2002 201 1/2
4/5/2002 200 1/2
4/4/2002 201 1/2
4/3/2002 201 1/4
4/2/2002 203 3/4
4/1/2002 203 1/2
3/28/2002 202 1/2
3/27/2002 206 1/4
3/26/2002 204 1/2
3/25/2002 203 3/4
3/22/2002 204 3/4
3/21/2002 205 1/2
3/20/2002 205 3/4
3/19/2002 206 1/2
3/18/2002 206 1/4
3/15/2002 205 3/4
3/14/2002 203
3/13/2002 202 1/2
3/12/2002 204 3/4
3/11/2002 204
3/8/2002 202
3/7/2002 200 3/4
3/6/2002 201 1/2
3/5/2002 202 1/2
3/4/2002 199 1/4
3/1/2002 200 1/2
2/28/2002 200 1/2
2/27/2002 199 3/4
2/26/2002 198 3/4
2/25/2002 202
2/22/2002 205 1/4
2/21/2002 206 3/4
2/20/2002 206 3/4
2/19/2002 205 3/4
2/15/2002 205
 2/14/2002 206 3/4
2/13/2002 208 3/4
2/12/2002 205 3/4
2/11/2002 205 1/4
2/8/2002 204 3/4
2/7/2002 204 1/2
2/6/2002 204 1/4
2/5/2002 206 1/4
2/4/2002 206
2/1/2002 204 1/2
1/31/2002 206
1/30/2002 206
1/29/2002 206 1/4
1/28/2002 207 1/2
1/25/2002 209
1/24/2002 209 1/2
1/23/2002 208 3/4
1/22/2002 209 1/2
1/18/2002 211 3/4
1/17/2002 213 1/2
1/16/2002 214 3/4
1/15/2002 212 3/4
1/14/2002 211
1/11/2002 212 3/4
1/10/2002 208 3/4
1/9/2002 210
1/8/2002 211 1/2
1/7/2002 211 1/2
1/4/2002 210 1/2
1/3/2002 210 1/2
1/2/2002 208 1/2
12/31/2001 209
12/28/2001 209 3/4
12/27/2001 209 1/2
12/26/2001 208 3/4
12/24/2001 211 1/2
12/21/2001 211 1/2
12/20/2001 212 1/4
12/19/2001 214 1/4
12/18/2001 214
12/17/2001 215 1/2
12/14/2001 207 1/2
12/13/2001 207 1/4
12/12/2001 206 3/4
12/11/2001 209 1/2
12/10/2001 209
12/7/2001 208 1/4
12/6/2001 205 1/2
12/5/2001 209 3/4
12/4/2001 212
 12/3/2001 209 3/4
11/30/2001 208 1/2
11/29/2001 199 3/4
11/28/2001 198 3/4
11/27/2001 203 3/4
11/26/2001 203 3/4
11/23/2001 208 1/4
11/21/2001 208 3/4
11/20/2001 208 3/4
11/19/2001 209 1/4
11/16/2001 207 1/4
11/15/2001 206
11/14/2001 206 1/2
11/13/2001 205
11/12/2001 206
11/9/2001 206
11/8/2001 202 3/4
11/7/2001 202 1/2
11/6/2001 202 1/2
11/5/2001 202 3/4
11/2/2001 202 1/4
11/1/2001 204
10/31/2001 205 1/2
10/30/2001 206
10/29/2001 203 1/2
10/26/2001 205 1/2
10/25/2001 206 1/2
10/24/2001 206 1/2
10/23/2001 204 1/4
10/22/2001 204 1/4
10/19/2001 205 1/2
10/18/2001 205 1/4
10/17/2001 207 3/4
10/16/2001 206 3/4
10/15/2001 206
10/12/2001 208 1/2
10/11/2001 213 1/4
10/10/2001 214 1/4
10/9/2001 213
10/8/2001 215 1/2
10/5/2001 214 1/4
10/4/2001 211 1/2
Aggregate Aggregate Open Interest

309181
339916 1618200
304952 1619741
231735 1611122
378931 1605365
308117 1588551
334679 1580990
279210 1580662
264827 1564517
339507 1565254
418260 1555364
425836 1530657
227249 1511885
284062 1502017
335647 1483836
439724 1475226
522742 1475534
570126 1459987
250922 1424620
399838 1431144
230894 1433143
369759 1439869
367982 1439438
523492 1447310
488947 1451414
324598 1452658
232433 1449581
290574 1452872
336435 1453270
312411 1452428
320874 1448009
295881 1441646
383241 1422858
451066 1412474
276730 1390229
264832 1379962
358651 1374822
331813 1361505
390302 1380635
368096 1375870
275470 1372644
315825 1381018
556086 1379991
211413 1345903
248709 1342299
319991 1339412
358814 1346172
309311 1345053
291269 1370261
235306 1350657
346979 1347806
210342 1374411
261944 1369908
330001 1352536
294401 1357711
320703 1342765
232835 1331219
220761 1328667
478891 1325077
364606 1295385
283692 1296610
334596 1304890
349306 1303362
511852 1305004
271495 1261011
213799 1244111
359565 1246776
316828 1224623
255381 1215551
253474 1217547
166034 1218788
222405 1217252
195257 1203580
229394 1204080
125532 1187775
188299 1179329
237499 1173225
213203 1169798
317198 1163604
208690 1129883
247996 1118799
157998 1119447
209090 1121857
306262 1113690
218881 1100987
271324 1100697
216369 1103964
292244 1102766
492613 1113550
375211 1133201
323437 1138309
226551 1149104
304232 1196305
234721 1199773
231037 1201495
321274 1212589
267036 1215149
236312 1209013
247329 1199533
219206 1209610
232346 1220076
224099 1234200
341245 1239734
309852 1233763
357969 1239243
291433 1243788
253370 1240763
251385 1234114
225913 1220439
242249 1216030
246066 1216786
179546 1216757
167669 1211154
208259 1207240
168008 1212172
234494 1209882
195199 1210001
190711 1209436
163311 1211345
169400 1213327
202922 1206290
183703 1199643
301918 1200225
237478 1188814
200882 1166257
189513 1163570
362952 1171228
226601 1169117
222831 1170638
189434 1169320
242382 1172018
428365 1164211
407908 1148783
344892 1151983
322375 1158557
317452 1166167
306564 1183750
326856 1179402
285506 1177717
298015 1186641
271940 1191465
255283 1186907
470382 1185374
412149 1179914
303393 1170035
234979 1174325
299403 1175286
406971 1163171
175287 1150288
178414 1151636
139805 1144977
260829 1137402
247662 1136859
175251 1134696
110108 1127641
178301 1128649
129919 1134724
162339 1136023
144508 1129837
105345 1131332
171814 1129567
158781 1125827
122494 1123971
123231 1118103
122134 1121581
173357 1116397
276550 1113396
187278 1118686
148616 1120056
193713 1120571
165571 1110520
183024 1115709
183210 1112128
213104 1113593
236009 1112485
246836 1110428
224333 1118110
277545 1124609
456783 1144914
219827 1155858
228481 1166646
194145 1167898
254663 1173842
200040 1167937
261843 1167622
331472 1153186
378462 1145635
292202 1147591
322890 1154808
305969 1156250
300746 1160056
289545 1155639
197131 1159059
221911 1149428
196409 1141450
162544 1136145
167159 1135793
142432 1131745
206727 1129551
192034 1123152
190562 1125635
192889 1122443
254087 1126619
248901 1111244
458613 1109898
239395 1113057
219658 1108843
209161 1079400
223636 1057450
166614 1041025
115458 1032529
218670 1027774
104550 1001603
119412 990301
109757 989671
116460 978267
36080 963921
65646 965705
83002 963483
110474 965517
115445 963965
145525 957095
133142 957156
130731 953799
132319 955992
191419 965077
208266 967546
178123 964555
162065 969018
191867 966763
211524 966444
205687 966797
173361 973333
210835 976201
268781 973178
324584 979561
308791 993418
345236 987182
288330 1006599
208182 1017704
195498 1053274
259451 1049243
202863 1050331
221401 1035599
169326 1021519
325558 1025941
461465 1017505
369865 1017341
311031 1004686
273120 991075
219980 973720
222787 962513
276887 948445
256319 949247
208222 957449
192105 959665
207379 951487
213665 963195
222592 966022
258476 967430
189206 968048
282101 959099
160929 941351
154735 943864
116765 928935
176837 924810
207751 912471
236967 903544
198537 897559
189265 891389
234247 891386
143960 894451
329561 897926
213271 878999
126219 868438
111793 858550
136053 853077
161780 851091
111958 854755
203473 855935
154664 867426
141694 869268
123567 869637
122832 863391
99916 864244
130698 858483
212246 855404
346546 859092
83282 850005
140075 846558
125871 839384
106326 833074
125282 831839
142611 832507
156830 832031
137648 830164
190808 833985
241719 832265
214032 834136
175959 847150
156348 853386
185701 857080
182085 860650
161059 861089
116353 869188
181660 867025
145903 862712
218648 859914
173083 869989
270310 870725
289014 869080
249093 864677
287191 870067
274233 867253
231421 867581
230724 877803
175281 870901
282337 881068
180087 880910
165954 883800
172999 883431
236649 878709
149702 887951
159017 873968
234810 887039
208925 893623
193849 905617
198143 903126
137985 896696
213670 896047
210960 899639
196710 886680
205326 886370
188813 893319
173424 891254
179712 890520
414690 896582
339270 912326
263296 921964
320218 920584
243388 921769
294145 936234
263265 949351
279097 975893
258933 973794
285836 970179
335253 970122
234675 968125
189524 957775
237063 959719
264327 976209
275889 977022
297677 991287
275712 980828
288755 985935
290496 978052
246369 984629
185472 992832
208382 993296
289604 984701
188596 979460
205931 970047
167290 945840
295317 931202
207132 937550
251386 924801
178924 902097
123871 890311
182875 890391
176052 876844
228676 876362
159802 867655
129070 863075
295395 858098
384368 854767
135629 818392
191309 808431
291218 791353
150027 795005
193312 795480
187905 793077
209314 788598
271171 777465
303869 792437
204983 794776
228158 805898
222794 809509
206775 823556
204058 825208
224150 819429
275862 830632
184379 838926
158893 834268
175791 830819
310953 831855
153268 834779
280638 833858
214877 839763
190490 835805
120196 838421
134943 835464
227647 837139
244148 821598
291762 808613
147537 802380
86893 794445
104058 794129
135312 789012
124063 785723
163817 789823
85862 776693
201003 769459
124845 754748
137442 755477
190909 756717
191912 747945
288901 746154
154185 749847
231206 751151
118685 757113
161904 755141
126918 757270
225345 760795
179964 747539
212872 742499
228677 736567
262448 750653
295506 767658
237027 765693
228217 781363
261221 780372
287886 807889
303400 809457
237515 810250
143837 808778
292112 810712
198811 808391
282213 809684
176204 827280
210689 831867
209659 833053
245612 835522
193083 815434
193389 829726
153077 819228
133689 807090
122886 800318
177210 795800
123172 799764
133467 795473
137396 798346
202913 806329
248355 804485
147121 805968
127327 808177
139479 809501
194259 811319
120743 807939
218306 804846
144069 812006
145147 811855
175935 812054
120592 815264
76957 809041
103621 809779
83978 802618
117928 803041
69846 802476
47085 804742
88997 805163
107748 802377
123181 814225
106684 818693
193012 819997
176600 825326
147717 825299
244534 826973
142437 828001
137130 826161
124603 823157
175648 818381
323965 821758
169021 830116
175252 834969
213267 847063
194203 860011
114059 869865
287070 878437
282683 892905
267888 901906
305985 912524
197959 961957
221562 980934
185508 992717
196711 990092
189920 993821
251947 1001995
301313 1010767
284562 1007893
238471 1010012
215821 1005248
295508 991503
235068 994034
198872 999016
178091 988360
235291 989541
270592 988518
166834 983990
227395 981047
177378 985270
180819
204197 981510
222234 987800
248497 986581
144531 987178
161892 981325
226643 982449
192647 985020
143625 996521
162979 996877
75013 996904
188335 1001000
203194 1003249
254000 1010987
247750 1015736
188975 1014934
230274 1022867
196298 1032899
319096 1035263
159606 1034101
149770 1038603
145901 1042502
130304 1039850
163179 1037465
192685 1040721
156863 1044420
292405 1054241
298199 1066838
232360 1070817
241495 1083364
183595 1060809
123659 1050915
129514 1052264
221588 1052778
114153 1044605
162004 1046768
140948 1051192
194710 1055444
182627 1065835
184418 1070206
231375 1082809
281072 1103892
240446 1127517
202895 1141365
180150 1146729
226951 1170343
174164 1157626
193270 1157404
161448 1174296
177818 1170779
327887 1180198
256048 1184127
390946 1196785
232311 1190852
273121 1205424
229286 1219682
282616 1221873
301671 1220735
223132 1226668
218083 1229719
224964 1228618
204448 1224357
204634 1227875
183577 1230573
154951 1230448
205153 1259375
334836 1278355
279380 1296404
293573 1303712
259677 1313707
241395 1309066
248763 1308545
260192 1300221
232288 1293942
259785 1289283
202359 1273928
240921 1278492
410761 1282981
145813 1290224
214771 1304490
284479 1315876
315517 1317496
320259 1321717
382352 1343348
394623 1355144
304858 1359021
414768 1366107
315881 1364090
318811 1375523
455476 1429461
306090 1429601
356643 1425629
394472 1432827
431621 1440149
516076 1433923
286814 1402059
378948 1412551
311699 1400589
471592 1398919
393002 1409665
235259 1394377
325776 1405256
278778 1417721
247168 1410564
300123 1404972
225271 1399511
140881 1401116
151243 1398067
229025 1402119
201672 1402784
193333 1401669
156293 1410107
179211 1409130
212325 1400844
170990 1400950
271702 1414456
215439 1426958
295818 1433721
305416 1432666
259324 1407886
311176 1404651
296867 1409745
235833 1406695
277741 1415208
309424 1413722
446500 1430645
364971
311518 1449492
357832 1476024
219419 1483177
267844 1487989
327904 1484788
206603 1485144
219440 1472027
229968 1466521
339762 1466982
281400 1428067
302410 1439735
343631 1441053
379449 1435451
286725 1421150
287229 1425021
170915 1411539
234124 1417313
288249 1413124
325749 1396547
389632 1391618
167947 1393702
139512 1390199
182849 1390136
133934 1389904
182243 1396300
315950 1403391
219875 1415746
163265 1426814
127162 1421459
235290 1427179
163498 1428605
176665 1430054
259061 1437046
256387 1439166
165466 1439410
227307 1448667
292040 1453082
306089 1449873
246639 1464052
248858 1457997
377421 1465407
268560 1472216
313550 1477203
384273 1479828
216108 1477970
330443 1499711
293803 1477810
304080 1473171
241031 1456235
229977 1454959
222296 1452004
318164 1452943
283843 1445819
424581 1442404
343497 1468262
380102 1469515
216436 1454352
182119 1441115
229022 1441301
191031 1425914
166098 1419148
187245 1424430
168565 1424694
235615 1418309
223746 1426770
300107 1425753
259739 1429391
156293 1410365
183091 1405880
268732 1398990
281371 1395348
258140 1380853
147117 1365401
201058 1355668
174420 1347605
185107 1340176
146802 1321109
160901 1312132
150021 1310439
167996 1308705
86060 1291091
99585 1282461
106948 1276461
103390 1267072
35456 1253831
156038 1241038
105809 1233700
152192 1231323
144946 1222571
176451 1218521
166113 1218149
243313 1218023
220796 1203555
253241 1188614
158247 1170875
194972 1161474
125646 1147598
163196 1140913
231900 1141792
221619 1123545
236037 1119824
262431 1135433
215280 1132581
116153
227817 1174780
132180 1190962
123474 1190483
247550 1187726
167266 1224047
185637 1226497
307491 1231338
174709 1234490
198804 1233536
223577 1235574
307055 1240954
240945 1236883
365768 1241897
252853 1231913
173770 1210185
217829 1210027
176405 1206678
163127 1206085
155374 1190784
163122 1186322
183477 1174271
123398 1176535
122762 1170808
128120 1173863
128285 1172350
157847 1170496
141003 1167254
138183 1160298
133771 1160298
143460 1159709
179892 1154482
132077 1142155
84924 1140636
128767 1140339
114788 1141166
108074 1143083
119504 1138039
214915 1140731
206352 1151532
135263 1158748
234360 1156068
220946 1150957
137607 1143237
139895 1139265
170310 1131280
134023 1122353
223356 1119697
130518 1107026
134808 1101648
90733 1097863
112101 1094114
161436 1093991
255918 1093111
155419 1087317
98923 1080490
149872 1081734
169483 1087317
207648 1086314
201547 1088837
160493 1076382
249763 1079952
205017 1086935
197687 1096189
157592 1103605
137405 1095640
188677 1109716
198419 1108194
150541 1104807
111038 1097443
165731 1107795
286770 1104955
168591 1122530
196674 1132546
194212 1137205
228527 1143470
250588 1158308
271123 1171814
221239 1192535
161114 1208534
130322 1202833
146886 1207369
165802 1204804
177435 1218657
157376 1217901
115835 1212113
197490 1220912
108810 1218832
167021 1222173
190513 1230683
160788 1239953
200149 1241977
229183 1240984
291714 1229442
114861 1216643
121138 1220246
223679 1215386
153110 1201115
254503 1198041
179182 1194732
193550 1180058
181454 1186783
280519 1190188
300497 1185739
364664 1184697
287774 1173489
350179 1171381
295333 1184578
308393 1213163
327074 1229712
261918 1259410
289410 1265922
326622 1264701
230875 1269351
203828 1263277
331771 1263399
388533 1270233
333164 1259678
331564 1259216
263673 1255242
259032 1260719
251125 1255176
239283 1267365
163818 1275818
206813 1279012
286526 1274581
265706 1259570
186232 1260026
156003 1248600
156780 1244441
161488 1247345
207869 1241217
161579 1244678
170227 1240956
219580 1249211
218828 1266932
193893 1268173
153165 1262521
211603 1268162
187003 1262934
196322 1262232
261574 1261087
224738 1259933
172224 1265703
264150 1263029
208951 1259481
255542 1257141
210115 1252177
279323 1254963
268946 1257601
339599 1266254
250797 1277798
218571 1277249
242194 1283612
360065 1316651
374454 1347121
256434 1363229
204232 1368795
330421 1365353
411023 1372628
280278 1388596
341846 1398393
334354 1415963
225685 1420871
297363 1423173
439929 1428406
429200 1439965
209178 1422407
225615 1401913
218363 1398276
177132 1406448
247983 1409293
205305 1413155
127630 1420717
203951 1421242
232784 1418803
222671 1418305
314220 1420669
217747 1416800
267582 1428877
287481 1428188
257578 1435157
176695 1443413
218556 1445746
176557 1442266
187754 1442028
257595 1452441
212853 1454638
313955 1460513
256363 1477908
434444 1485770
349222 1507437
273172 1527254
339078 1546255
343154 1540639
272919 1523897
237415 1516358
264067 1493795
255097 1493972
249423 1499398
227836 1489380
303538 1483161
273830 1471381
317387 1477390
189376 1485705
125020 1485668
182636 1487622
217699 1483498
227531 1483792
195496 1482194
194360 1474288
170626 1483880
239300 1488029
245619 1482691
342743 1487457
228035 1470628
250421 1466519
302496 1462071
321675 1450850
488976 1450540
10474
324258 1407879
275292 1408097
315411 1404774
154499 1408394
193166 1409022
249963 1406792
249458 1411302
4865 1404415
96730 1402433
101062 1395323
91206 1390260
98157 1390425
46871
116014 1378402
128453 1375752
154607 1379402
134965 1373575
128909 1378621
146795 1378268
199103 1371556
150337 1381968
143748 1376402
123223 1376674
167427 1376915
209855 1376622
163261 1374455
212333 1377663
161292 1387233
282841 1390522
288031 1395700
246260 1396960
319541 1406530
122008 1401663
184548 1396566
202574 1393177
308906 1429541
245918 1425233
270797 1421756
342783 1417299
367622 1412177
330874 1413527
294324 1405728
420717 1402626
475933 1405348
349248 1406810
249149 1407674
293933 1409646
423875 1397789
259612 1384178
306838 1374999
205337 1383460
182095 1370481
196196 1371306
251882 1359752
220679 1341747
213169 1319566
148691 1309489
209229 1303808
203105 1305085
271442 1297066
261503 1294393
291725 1290702
379223 1279466
278871 1273789
295456 1279171
295992 1278780
206899 1281521
330670 1284425
227024 1296811
153140 1288935
171073 1292214
263231 1294494
286481 1299113
151905 1296791
153458 1301892
157862 1296482
180864 1278950
246203 1290346
149869 1282700
140174 1297888
190235 1307677
201050 1309475
123378 1310459
146449 1312947
222893 1321926
156789 1304131
145451 1304026
242617 1301835
206696 1306538
206488 1311316
54021
218642 1316964
239118 1313449
156681 1317895
125858 1311921
153468 1317198
151144 1325207
130169 1326843
107049 1331727
82806 1335307
115816 1335181
194667 1343451
169800 1347589
171757 1342658
300851 1351039
371918 1353273
169656 1343867
190338 1349219
229816 1366057
196029 1379035
138749 1383996
140367 1390014
278249 1403568
193958 1399371
199853 1394572
98168 1404119
125461 1397612
135359 1394589
167921 1393318
121308 1392856
190982 1383750
158990 1365776
261029 1368995
225165 1355613
179388 1346902
166600 1349418
188701 1344462
297211 1339009
256751 1334381
234200 1330775
143894 1332089
179358 1323919
192803 1323961
220535 1327917
219714 1335969
224498 1331444
214718 1333302
194885 1329376
267758 1319482
134338 1301181
163086 1325538
151830 1321753
191593 1321552
222612 1319316
200471 1306553
241416 1315501
223168 1325024
253765 1319632
239917 1322478
309107 1325839
244825 1327716
305209 1341714
178731 1346996
157311 1341364
179466 1349266
175362 1351188
190140 1348989
122638 1344996
136281 1343397
131260 1346407
135278 1344804
167105 1350658
181938 1345477
214833 1328353
133248 1324617
196967 1316754
153232 1314352
211606 1309429
336422 1294535
147956 1248153
148646 1244030
200859 1243418
165417 1239444
146235 1230074
163350 1220973
175607 1209299
171099 1190457
143036 1201418
196829 1182714
210183 1189629
160182 1183136
192191 1183680
167155 1187981
112525 1187210
200685 1191094
141226 1200240
158362 1196852
184496 1186371
214947 1182212
227467 1170577
202220 1180162
217693 1188163
245053 1184156
224718 1177264
125694 1129922
129824 1120883
196211 1121458
331460 1095836
110027 1101075
100150 1096194
90945 1089960
143187 1081846
75725 1064134
95236 1064654
107812 1057552
153997 1058147
171883 1049161
180036 1049185
112462 1048749
88210 1051589
119378 1051942
110464 1051470
102638 1057591
95412 1051582
123453 1051068
108788 1060209
164525 1065632
125484 1079497
160910 1077018
168902 1064700
149378 1067528
231385 1074990
247583 1073580
202912 1074373
168533 1061737
184670 1063003
152569 1059827
145595 1047705
181857 1045210
144935 1045025
165397 1061240
204096 1064501
227587 1051478
201475 1040599
216192 1028170
173198 1045302
297148 1041843
163537 997522
141128 983507
206147 974780
136610 957882
206629 939409
105076 910551
205864 914677
132347 893460
106578 886804
122492 877042
89926 872564
109544 872844
106593 872000
63525 867720
116082 858153
80075 847958
92920 839225
116663 834615
74159 825061
106621 825472
120238 823727
196686 812337
86088 786205

80712 780901
77845 777079
73028 776831
72701 771461
52016 774339
90784 772991
58490 774159
63898 774755
63750 776008
83043 777453
86774 770311
142349 771051
86744 773071
54633 770799
94301 771126
91647 767398
116608 766508
76866 768336
120394 776569
112440 779442
258436 788586
201603 819259
96688 837088
109835 841961
130320 847996
141598 871644
117263 870194
124005 874027
199195 867986
109593 855300
163374 851628
152311 863089
161191 860622
138751 863286
127429 866819
149404 871810
109820 876069
92801 873249
87405 861732
108898 859858
115579 856707
61638 847658
58125 857991
70957 850520
82144 826873
106520 812556
64821 811552
51300 804789
57574 798806
63520 797025
67919 788514
114720 784870
69587 772470
103025 774126
54675 765793
35722 762449
49670 761079
50183 757752
55188 752075
77203 748751
94286 750616
75349 741239
64071 732546
61555 727896
66173 720221
62510 722477
50138 715024
80033 715236
69959 710551
50829 707083
53227 706139
58944 705417
69619 706560
79987 706677
84308 707892
170187 713910
59379 711033
72856 709624
89020 709408
88890 708814
91598 709154
120074 711434
188240 711196
174227 710577
157352 731747
130047 742090
123385 751137
88737 740620
76125 737752
65708 738345
103897 739581
85464 736924
121445 738401
117712 728274
184839 724805
161201 725855
138865 712445
143672 721807
149614 733209
131083 738484
151123 735957
110966 744249
133651 740172
114649 742627
141645 746032
112046 745191
78972 742374
68009 740984
107946 738811
133287 736351
102097 735237
121142 736043
147805 727958
177905 724575
170981 722052
184854 711527
176767 704519
157760 691626
92888 686425
99868 686373
113037 684485
138323 684115
137703 677923
175162 689482
129563 695477
158661 697419
202729 698877
215170 707455
199971 710398
158033 710339
136115 726548
132349 734973
165523 735341
196129 730395
162856 715412
150257 699661
169396 698540
138619 695774
184804 693349
183895 691725
143600 687250
136603 687875
119044 682827
136074 676432
105526 689831
146841 692644
104080 689052
137355 685364
82120 680053
89942 679458
184397 675576
134724 668063
266185 670763
84100 674322
68254 676511
105216 678710
51702 677057
69648 678826
52711 677977
91941 677781
52460 680227
68702 683374
65542 683134
65967 680758
102786 683705
107527 677693
160404 673241
146632 661153
95627 654172
162425 657096
139908 663894
101189 663693
179626 668670
88939 665947
92387 678778
109257 680323
146565 687682
100046 683780
99743 687128
125818 689131
126417 681089
120978 665138
113802 670631
128490 673075
108997 668846
83467 674970
127168 678519
80425 680108
121113 677499
117065 673523
61043 667769
54036 667485
53673 665143
63742 664800
115749 661002
62919 676579
112774 676508
64745 683762
108479 682757
154792 681582
166585 683960
85502 660726
156010 661488
105721 643183
79068 638703
89126 639795
83782 636674
71019 636453
101621 634802
121592 638323
130117 638688
237091 637651
302217 644975
147097 633662
149221 639775
291933 644013
121513 645259
133296 663250
130343 665806
100726 671410
94529 671429
112470 673651
172297 663892
90303 662803
94544 657369
 92135 656497
58812 648178
70079 647474
61646 650440
74420 649713
59501 652845
40032 648420
76955 647320
58124 650022
51088 644881
58587 644636
43818 640844
71858 643671
54214 632753
59501 631571
1492
83909 633442
133156 629382
50911 612973
53774 611902
135057 609942
85703 605444
33703 604976
55152 604486
61573 606860
51363 604003
44130 599661
31319 592918
44777 591834
24734 592473
24740 592473
27309 594627
51452 595664
36277 595847
42725 596574
49883 590902
47516 589086
59728 585509
53861 587407
37787 581403
62564 582497
92472 583179
52723 576626
65065 575390
67772 575938
96091 580508
120986 583915
224530 585310
100048 596201
103115
107558 628541
145617 650283
131964 655997
87320 653131
107800 655837
91818 652321
124267 652487
125887 656976
103883 655664
122251 644857
87177 645314
91901 642924
116798 653116
84830 649619
64190 647289
52414 641847
83041 637135
106219 632961
41526 619472
47962 619461
57123 620146
65003 619333
70357 615843
68405 611206
63324 613872
71509 607943
53178 604636
76097 605717
68276 607435
73063 609838
128587 609002
36439 597526
50770 594639
48626 592134
68379 593155
57096 588372
61650 588126
43069 581637
63930 578165
48265 571803
47307 568559
76231 569266
64273 564468
60792 562693
66093 558275
53359 556034
51699 553452
42970 551286
46536 545926
54090 545649
 61634 537045
74481 535338
121577 530355
46811 526179
53490 531343
83271 534235
1222
65236 535647
103029 536546
79967 529003
116357 532227
92014 544169
57039 551391
96078 552697
77053 559058
66769 563299
56982 567387
64828 561162
67631 558595
107464 560251
69415 564199
43454 561927
118700 567164
96654 565794
77538 566603
75227 571189
87351 573414
81712 579276
78735 576774
71452 582365
72610 579830
63615 578473
62586 573758
61565 577607
61326 576695
66614 574387
81601 572862
112232 568170
103792 570322
81577 563877
68559 566664
60890 565176
64751 564707
71921 565179
66780 563986
81133 566881
64437 564145
94545 560356
81144 551356
109468 547475
 72910 556442
122786 567647
168669 569918
130104 577213
117491 591113
76458 598167
88686 610333
105380 607788
131107 614037
108581 619542
2190
107194 625567
78965 626936
111037 632589
96636 634446
2228 638087
177092 638064
108353 640721
98267 640774
113612 643126
109630 650607
134074 649173
144696 639248
77578 631739
2064
82959 632224
56694 632838
82332 634351
80256 628901
68626 625334
100730 630412
60528 628336
70725 631820
89045 629992
93026 631482
91039 630297
129937 635215
85901 631807
136997 640291
99051 648008
100534 653056
81216 659772
69729 656326
75568 658008
110046 656122
88930 655819
97172 662347
132940 665652
91701 666677
102680 670453
 96541 673059
138390 682881
94353 696799
78638 698653
124854 701508
184419 711048
151137 718979
192533 720975
146253 741139
2504
128232 747837
129624 748944
166160 748574
136355 750413
150056 734013
171275 721782
98228 707933
62887 704127
78038 708872
93043 709581
109754 702949
77640 706068
117743 698816
94203 694549
106082 687386
78585 679840
86192 675898
75429 669367
49426 657408
61221 657406
72477 652952
83678 653454
80816 643207
60540 649067
91962 647773
4453
128917 655743
101114 661661
115910 652753
122953 652240
126515 649813
151477 655950
192055 648684
127497 643228
105611 639351
130103 633711
86426 636055
1260
111080 637192
108576 643486
177910 643651
135921 643875
100048 640138
108770 637102
71397 629074
73452 632256
85978 630701
1380
75589 625805
128036 627639
92536 623785
88360 619084
101099 608440
71518 603527
106833 599421
130174 590233
1906
113415 545972
112048 525352
136895 513728
177049 492874
49523 454818
45351 454247
48727 452228
762 118
72078 450042
92825 442006

34271 427011
54104 429441
84027 435498
130859 436164
50682 448830
48689 455823
48689 457687
41953 459362
47562 458041
57543 455115
60470 453395
75068 447297
75068 444584
57750 446998
57750 451061
60226 455195
91971 454745
115312 456092
115312 452905
76098 447005
76098 445817
111812 447955
145646 452687
145646 454474
104048 459397
108998 463846
102937 473853
102938 478720
89483 479731
82232 481631
67549 478086
88746 483116
106613 481868
76051 472235
66421 472542
76444 472588
78808 469218
109826 469026
132864 468038
100772 474123
123804 475854
147571 474713
153663 462461
100015 445820
145720 449601
134566 445747
244701 445015
113435 448872
88940 438842
53968 433968
56496 428741
66369 422343
44160 412990
72085 408890
3561
43652 406990
113964 407073
43613 386709
48895 382897
39596 378008
59356 377800
53943 378147
67438 374140
100560 369358
47929 363587
34291 361813
64881 362613
60243 363212
57780 361227
43872 358746
58985 357831
43802 351707
 48583 350220
73045 347038
62807 348201
93786 346869
126638 353664
60505 357913
48697 357358
65768 356126
72442 355623
81725 351046
83520 353537
59644 352034
81822 351875
115210 352763
78045 354250
128518 355434
61344 357865
82416 364150
110681 377273
70907 376264
93366 378585
138578 383121
58277 386801
76971 387010
80799 392839
177549 395194
86649 402509
62214 401992
73471 403615
57475 408020
55204 407895
67425 408312
75112 409633
54620 408975
54600 405212
67614 403886
63760 402216
51160 397682
60942 398029
48932 393708
59282 392252
79794 389989
47480 382789
53110 380520
50297 378476
78743 376954
54531 375256
76166 374514
83989 372275
84256 375113
 79147 369771
94130 370313
81895 369435
72944 370853
100125 371901
131888 367048
134971 364336
226392 372914
83626 369619
120407 379055
95542 379757
72118 384638
69461 390218
76893 390512
74322 388240
59270 391040
93813 393221
92642 392262
97301 389999
66879 387649
64435 387542
64550 390389
116645 386308
88347 395306
61730 400271
59745 400950
67890 403229
55363 406580
59595 405543
83066 408284
40520 415318
64933 417504
57317 415257
82660 417280
70602 418474
69945 422150
76449 414437
90257 411927
64221 409096
210045 411838
125280 400175
99347 385421
103789 388203
55520 399096
74199 400099
50873 397615
53530 398747
74521 398010
123633 397770
124266 395757
101471 396651
79216 403464
85253 404888
54739 409312
44642 410229
48091 412397
56116 412555
55769 415581
61527 415106
63525 414816
96368 417450
54501 416318
109699 416681
110044 418526
36739 419178
62777 419289
98016 424683
92585 432990
114458 440981
47554 452131
24167 451691
32604 452581
49866 450534
40967 448201
42676 450369
32921 450197
49385 451891
78463 451271
85593 446920
41629 439515
50682 436677
46424 432893
47634 432152
42470 432303
55844 431987
68700 439502
60245 448413
99186 455091
44658 456476
76529 456705
107969 459718
126459 464251
115957 467928
137151 461977
134427 472650
89521 470210
88412 474054
62992 474283
42387 475798
54726 474127
 78649 472861
71177 472896
89519 473516
63582 474156
96452 473359
43933 470006
44729 467128
57570 466986
76530 467141
44472 461558
45071 460270
41013 460295
39657 462347
36140 465309
43897 466731
56919 465627
43096 464844
56007 463799
56272 461845
50046 459036
94533 455158
116299 453301
111890 441384
60499 444451
85669 443629
56448 444380
43755 446130
35396
43781 444288
1264
197855 438480
38370 435368
30082 436280
35913 437573
36205 438000
38643 440931
33236 445947
28548
32568 447370
33509 449058
34351 449421
50657 452066
43366 453636
35849 455381
32204 458381
60704 458920
81785 463201
74142 461125
62125 465424
51724 468471
 58083 467136
109820
123477 472932
117965 474009
73965 485486
108321 495873
123317 500588
123311 501812
80333 507051
80662 505300
109508 505449
109623 511936
101925 510857
82165 507367
103261 508875
67228 507528
84057 506527
91664 506970
63702 500637
58825 494708
80315 492262
68903 492918
66935 491432
67566 490277
50687 489621
63927 487576
66970 485444
54586 483194
43679 482973
39689 477743
85388 477598
90790 479910
87804 487455
75287 491289
119316 490402
77596 488281
49600 487919
41598 484312
50676 485079
52230 480984
57554 480845
51829 482632
80758 484617
109746 491830
39163 498935
38529 499568
66697 501211
76981 501225
100564 501904
138978 505334
109224 510162
82620 511308
70821 506145
71398 506257
84271 504082
96001 508095
81882 508540
75655 502986
111814 504036
60799 493738
80971 491924
67203 492484
72338 490703
76759 485670
138219 488770
99447 491172
69841 503632
70463 508737
88561 516822
79142 516152
90754 520351
116769 520940
85964 529793
87316 528037
117641 524242
136986 521495
121250 513032
148638 508166
79141 500581
64022 500164
71036 505528
85960 505338
95699 507623
94160 506488
141358 496795
109100 483924
67060 472321
115430 473517
64061 481801
83929 480145
106080 480373
111518 473368
138082 475128
55028 456617
53459 452817
68517 449900
81714 448437
61431 444946
65639 440720
101477 439510
 87687 443461
69978 444528
77069 445152
64837 447816
111871 446365
133580 449531
131083 447395
115644 434720
174373 431748
155758 423926
154140 424811
240595 425972
94015 421963
77596 431565
66847 436345
73916 436612
55471 433293
69749 434983
80565 435789
85606 431316
70385 428006
57667 432110
67351 432136
46727 428803
53008 428404
50889 429833
61296 429383
74977 429757
53510 424869
73588 423103
52358 422160
43435 420803
55211 419790
60994 422221
55596 420134
46142 418174
66357 416126
64143 413443
65653 414997
120430 410865
131205 408404
60738 400795
49127 399781
50393 400484
83961 398602
62416 397500
43177 394030
70251 395131
50898 397375
59998 398664
148298 405487
87119 421488
70715 427178
84223 425918
52216 425804
80169 428676
92545 429438
79591 432186
66659 429810
60032 433139
49729 435081
105984 437671
46491 434744
94033 438044
41100 437569
48024 437217
54621 440401
51866 439072
46997 440966
40580 437175
37017 438601
95873 440879
52154 433599
36457 437732
38139 438884
30613 438837
39283 433588
34690 432506
32148 430941
43494 431517
51606 429058
31573 429101
56125 431139
59436 427900
40969 427128
45983 427632
50176 429154
43705 428886
43183 428013
49260 430488
70432 430836
80230 432837
160066 439954
149427 452197
173922 457844
76578 454321
67078 460455
68004 461526
80905 461080
72963 463500
74202 467219
77310 464626
34805 469958
49094 473598
46074 474921
45156 479665
54654 480714
33457 476959
48781 477562
57031 473962
50707 472282
35115 472526
42462 472128
47956 471642
34097 467976
35745 468883
62813 470164
46315 465585
39539 466429
55403 466174
46301 464446
48302 459612
55316 461963
73499 458545
51246 453276
60202 454048
37067 445520
48483 445366
40874 440624
39159 435883
44885 431963
24024 426580
35433 423475
30258 423448
50658 423616
1089 416697
44750 417474
42006 415724
43937 413212
38244 409124
34343 406589
28509 406786
49491 408302
52216 411641
37069 414958
27017 417024
72621 418163
46776 411369
54959 411533
84414 410419
 84164 415037
186271 421288
170955 428283
158076 444546
93266 447085
162125 456816
52510 467950
53029 472195
70490 472344
77535 471333
59622 472999
67929 473778
60455 474784
59415 469893
56243 471443
108621 470423
59573 473514
51595 471078
63765 468063
39439 460699
52278 458714
57942 452501
71098 444952
55032 442568
74289 439631
40285 428079
38191 428774
52530 426251
39928 421560
33395 419512
43485 418145
41977 416645
61660 415385
46677 410862
73931 413407
81332 411069
41021 406961
41355 405237
35416 406153
37374 403952
45274 405680
52093 406153
Monthly
Date Last Price Aggregate Volume Aggregate Open Interest
10/29/2010 202.75 34559 19694 1.75479841576115
9/30/2010 196 33790 18796 1.79772291977016
8/31/2010 196.5 21691 13835 1.56783520057824
7/30/2010 195.5 28389 12826 2.21339466708249
6/30/2010 159.25 11147 8337 1.33705169725321
5/31/2010 150.25 14326 7803 1.83596052800205
4/30/2010 143.5 11691 9288 1.25872093023256
3/31/2010 135 12340 10277 1.20073951542279
2/26/2010 128 13280 11792 1.12618724559023
1/29/2010 132 11445 12770 0.896241190289742
12/31/2009 135 10841 13376 0.810481459330144
11/30/2009 135.5 10532 13481 0.781247681922706
10/30/2009 128 22686 13579 1.67066794314751
9/30/2009 120 14406 13194 1.0918599363347
8/31/2009 122.5 8187 9710 0.843151390319258
7/31/2009 126.25 11012 7681 1.43366749121208
6/30/2009 135.5 12082 7858 1.53754135912446
5/29/2009 157 15794 7029 2.24697681035709
4/30/2009 140 10596 7848 1.35015290519878
3/31/2009 130.75 7323 8365 0.875433353257621
2/27/2009 126.5 13090 8688 1.5066758747698
1/30/2009 140 13061 8937 1.46145238894484
12/31/2008 118 11291 9285 1.21604738826064
11/28/2008 118 8270 9751 0.848118141729053
10/31/2008 129 15497 8067 1.92103632081319
9/30/2008 139 11683 6065 1.92629843363561
8/29/2008 176.25 5049 4166 1.21195391262602
7/31/2008 195.75 6687 3741 1.78748997594226
6/30/2008 216 10301 4356 2.3647842056933
5/30/2008 182.5 7204 5008 1.43849840255591
4/30/2008 191 6130 5413 1.13245889525217
3/31/2008 193.5 7423 5697 1.30296647358259
2/29/2008 201.5 13294 5984 2.22159090909091
1/31/2008 195 12720 7827 1.62514373323112
12/31/2007 218 9081 9355 0.970710849812934
11/30/2007 216 11715 8619 1.35920640445527
10/31/2007 202 14173 9030 1.56954595791805
9/28/2007 234.5 8323 8328 0.999399615754083
8/31/2007 244 9237 7172 1.28792526491913
7/31/2007 215 7054 5086 1.38694455367676
6/29/2007 185.5 7396 4704 1.57227891156463
5/31/2007 172.75 5611 3876 1.44762641898865
4/30/2007 164.5 5898 4314 1.36717663421419
3/30/2007 156.25 5521 4644 1.18884582256675
2/28/2007 155.25 7687 4460 1.72354260089686
1/31/2007 158.5 7613 4545 1.67502750275028
12/29/2006 159 3923 4183 0.937843652880708
11/30/2006 157.5 7566 5340 1.41685393258427
10/31/2006 153.75 7392 5692 1.2986647926915
9/29/2006 149 6780 3944 1.71906693711968
8/31/2006 148 4583 3698 1.23931855056787
7/31/2006 133 5742 2515 2.2831013916501
6/30/2006 134 3408 2211 1.54138398914518
5/31/2006 133 6769 2903 2.33172580089563
4/28/2006 129.75 5292 4765 1.1105981112277
3/31/2006 127 3424 5096 0.671899529042386
2/28/2006 124.5 8841 4904 1.80281402936378
1/31/2006 127.25 5476 5413 1.01163864769998
12/30/2005 127.5 5735 5017 1.14311341439107
11/30/2005 124.75 5437 5022 1.0826363998407
10/31/2005 124.75 5879 5214 1.12754123513617
9/30/2005 124.25 3837 5309 0.72273497833867
8/31/2005 124.5 1849 4198 0.440447832301096
7/29/2005 132.5 7375 4360 1.69151376146789
6/30/2005 129 4512 6269 0.719732014675387
5/31/2005 119 10119 6282 1.61079274116523
4/29/2005 116.75 8703 8715 0.998623063683305
3/31/2005 116.75 8691 9238 0.940788049361334
2/28/2005 115.5 10662 10159 1.04951274731765
1/31/2005 112.25 10924 11504 0.949582753824757
12/31/2004 113.25 8344 5614 1.48628428927681
11/30/2004 112 10599 10765 0.984579656293544
10/29/2004 108 7735 9328 0.82922384219554
9/30/2004 108 11320 8675 1.30489913544669
8/31/2004 114.5 4918 6456 0.76177199504337
7/30/2004 138 6211 4291 1.44744814728502
6/30/2004 147 2734 3280 0.833536585365854
5/31/2004 146.5 3724 2467 1.5095257397649
4/30/2004 164.5 3643 3246 1.12230437461491
3/31/2004 169 2903 4065 0.714145141451415
2/27/2004 165.5 6099 4604 1.32471763683753
1/30/2004 173.25 3391 6282 0.539796243234639
12/31/2003 166 5068 7093 0.714507260679543
11/28/2003 171.25 8597 7969 1.0788053708119
10/31/2003 164.5 8051 9103 0.884433703174778
9/30/2003 161 13175 8492 1.55146019783325
8/29/2003 145 9853 7038 1.39997158283603
7/31/2003 127 6530 4379 1.49120803836492
6/30/2003 121.5 2481 2751 0.90185387131952
5/30/2003 117 3652 2547 1.43384373773066
4/30/2003 121 3144 4264 0.737335834896811
3/31/2003 119.5 3878 5022 0.772202309836718
2/28/2003 118.5 5411 5125 1.05580487804878
1/31/2003 121 5166 5269 0.980451698614538
12/31/2002 121.5 3229 4667 0.691879151489179
11/29/2002 126.25 4299 5458 0.787651154268963
10/31/2002 117.25 5947 6132 0.96983039791259
9/30/2002 122.5 4105 5982 0.686225342694751
 8/30/2002 122.5 6529 5361 1.21786980041037
7/31/2002 131.5 5870 3640 1.61263736263736
6/28/2002 125.5 2519 4055 0.621208384710234
5/31/2002 122.25 3773 4173 0.904145698538222
4/30/2002 124.25 3733 5760 0.648090277777778
3/29/2002 123.25 7368 6301 1.16933820028567
2/28/2002 123 13895 7471 1.85985811805649
1/31/2002 129.25 4674 6610 0.707110438729198
12/31/2001 129 2497 5517 0.452601051295994
11/30/2001 130.5 2233 6974 0.32018927444795
10/31/2001 124.5 7732 7106 1.08809456797073
9/28/2001 126.5 1631 5219 0.312511975474229
8/31/2001 128.5 1487 4535 0.327894156560088
7/31/2001 139.5 4914 4568 1.07574430823117
6/29/2001 139 3013 5089 0.59206130870505
5/31/2001 134 5626 6882 0.817494914269108
4/30/2001 131.5 1755 7176 0.244565217391304
3/30/2001 131.5 4328 6692 0.646742378959952
2/28/2001 131.25 4361 7792 0.55967659137577
1/31/2001 133.5 3224 7216 0.446784922394679
12/29/2000 131.5 1617 7073 0.228615863141524
11/30/2000 133 5105 7223 0.706770040149522
10/31/2000 124 2230 5882 0.379122747364842
9/29/2000 123 1863 4290 0.434265734265734
8/31/2000 122.5 1261 4162 0.30297933685728
7/31/2000 165.5 1678 3856 0.435165975103734
6/30/2000 142 1189 3956 0.300556117290192
5/31/2000 139 2803 4438 0.631590806669671
4/28/2000 138.75 563 3752 0.150053304904051
3/31/2000 138 2165 3642 0.594453596924767
2/29/2000 134.25 1716 3122 0.549647661755285
1/31/2000 133.5 1916 3582 0.534896705750977
12/31/1999 131 1025 3435 0.298398835516739
11/30/1999 131.25 2754 3359 0.819886871092587
10/29/1999 126 2965 1893 1.56629688325409
9/30/1999 125.25
weekly
Date
10/1/1999
10/8/1999
10/15/1999
10/22/1999
10/29/1999
11/5/1999
11/12/1999
11/19/1999
11/26/1999
12/3/1999
12/10/1999
12/17/1999
12/24/1999
12/31/1999
1/7/2000
1/14/2000
1/21/2000
1/28/2000
2/4/2000
2/11/2000
2/18/2000
2/25/2000
3/3/2000
3/10/2000
3/17/2000
3/24/2000
3/31/2000
4/7/2000
4/14/2000
4/21/2000
4/28/2000
5/5/2000
5/12/2000
5/19/2000
5/26/2000
6/2/2000
6/9/2000
6/16/2000
6/23/2000
6/30/2000
7/7/2000
7/14/2000
7/21/2000
7/28/2000
8/4/2000
8/11/2000
8/18/2000
8/25/2000
 9/1/2000
9/8/2000
9/15/2000
9/22/2000
9/29/2000
10/6/2000
10/13/2000
10/20/2000
10/27/2000
11/3/2000
11/10/2000
11/17/2000
11/24/2000
12/1/2000
12/8/2000
12/15/2000
12/22/2000
12/29/2000
1/5/2001
1/12/2001
1/19/2001
1/26/2001
2/2/2001
2/9/2001
2/16/2001
2/23/2001
3/2/2001
3/9/2001
3/16/2001
3/23/2001
3/30/2001
4/6/2001
4/13/2001
4/20/2001
4/27/2001
5/4/2001
5/11/2001
5/18/2001
5/25/2001
6/1/2001
6/8/2001
6/15/2001
6/22/2001
6/29/2001
7/6/2001
7/13/2001
7/20/2001
7/27/2001
8/3/2001
8/10/2001
 8/17/2001
8/24/2001
8/31/2001
9/7/2001
9/14/2001
9/21/2001
9/28/2001
10/5/2001
10/12/2001
10/19/2001
10/26/2001
11/2/2001
11/9/2001
11/16/2001
11/23/2001
11/30/2001
12/7/2001
12/14/2001
12/21/2001
12/28/2001
1/4/2002
1/11/2002
1/18/2002
1/25/2002
2/1/2002
2/8/2002
2/15/2002
2/22/2002
3/1/2002
3/8/2002
3/15/2002
3/22/2002
3/29/2002
4/5/2002
4/12/2002
4/19/2002
4/26/2002
5/3/2002
5/10/2002
5/17/2002
5/24/2002
5/31/2002
6/7/2002
6/14/2002
6/21/2002
6/28/2002
7/5/2002
7/12/2002
7/19/2002
7/26/2002
 8/2/2002
8/9/2002
8/16/2002
8/23/2002
8/30/2002
9/6/2002
9/13/2002
9/20/2002
9/27/2002
10/4/2002
10/11/2002
10/18/2002
10/25/2002
11/1/2002
11/8/2002
11/15/2002
11/22/2002
11/29/2002
12/6/2002
12/13/2002
12/20/2002
12/27/2002
1/3/2003
1/10/2003
1/17/2003
1/24/2003
1/31/2003
2/7/2003
2/14/2003
2/21/2003
2/28/2003
3/7/2003
3/14/2003
3/21/2003
3/28/2003
4/4/2003
4/11/2003
4/18/2003
4/25/2003
5/2/2003
5/9/2003
5/16/2003
5/23/2003
5/30/2003
6/6/2003
6/13/2003
6/20/2003
6/27/2003
7/4/2003
7/11/2003
 7/18/2003
7/25/2003
8/1/2003
8/8/2003
8/15/2003
8/22/2003
8/29/2003
9/5/2003
9/12/2003
9/19/2003
9/26/2003
10/3/2003
10/10/2003
10/17/2003
10/24/2003
10/31/2003
11/7/2003
11/14/2003
11/21/2003
11/28/2003
12/5/2003
12/12/2003
12/19/2003
12/26/2003
1/2/2004
1/9/2004
1/16/2004
1/23/2004
1/30/2004
2/6/2004
2/13/2004
2/20/2004
2/27/2004
3/5/2004
3/12/2004
3/19/2004
3/26/2004
4/2/2004
4/9/2004
4/16/2004
4/23/2004
4/30/2004
5/7/2004
5/14/2004
5/21/2004
5/28/2004
6/4/2004
6/11/2004
6/18/2004
6/25/2004
 7/2/2004
7/9/2004
7/16/2004
7/23/2004
7/30/2004
8/6/2004
8/13/2004
8/20/2004
8/27/2004
9/3/2004
9/10/2004
9/17/2004
9/24/2004
10/1/2004
10/8/2004
10/15/2004
10/22/2004
10/29/2004
11/5/2004
11/12/2004
11/19/2004
11/26/2004
12/3/2004
12/10/2004
12/17/2004
12/24/2004
12/31/2004
1/7/2005
1/14/2005
1/21/2005
1/28/2005
2/4/2005
2/11/2005
2/18/2005
2/25/2005
3/4/2005
3/11/2005
3/18/2005
3/25/2005
4/1/2005
4/8/2005
4/15/2005
4/22/2005
4/29/2005
5/6/2005
5/13/2005
5/20/2005
5/27/2005
6/3/2005
6/10/2005
 6/17/2005
6/24/2005
7/1/2005
7/8/2005
7/15/2005
7/22/2005
7/29/2005
8/5/2005
8/12/2005
8/19/2005
8/26/2005
9/2/2005
9/9/2005
9/16/2005
9/23/2005
9/30/2005
10/7/2005
10/14/2005
10/21/2005
10/28/2005
11/4/2005
11/11/2005
11/18/2005
11/25/2005
12/2/2005
12/9/2005
12/16/2005
12/23/2005
12/30/2005
1/6/2006
1/13/2006
1/20/2006
1/27/2006
2/3/2006
2/10/2006
2/17/2006
2/24/2006
3/3/2006
3/10/2006
3/17/2006
3/24/2006
3/31/2006
4/7/2006
4/14/2006
4/21/2006
4/28/2006
5/5/2006
5/12/2006
5/19/2006
5/26/2006
 6/2/2006
6/9/2006
6/16/2006
6/23/2006
6/30/2006
7/7/2006
7/14/2006
7/21/2006
7/28/2006
8/4/2006
8/11/2006
8/18/2006
8/25/2006
9/1/2006
9/8/2006
9/15/2006
9/22/2006
9/29/2006
10/6/2006
10/13/2006
10/20/2006
10/27/2006
11/3/2006
11/10/2006
11/17/2006
11/24/2006
12/1/2006
12/8/2006
12/15/2006
12/22/2006
12/29/2006
1/5/2007
1/12/2007
1/19/2007
1/26/2007
2/2/2007
2/9/2007
2/16/2007
2/23/2007
3/2/2007
3/9/2007
3/16/2007
3/23/2007
3/30/2007
4/6/2007
4/13/2007
4/20/2007
4/27/2007
5/4/2007
5/11/2007
 5/18/2007
5/25/2007
6/1/2007
6/8/2007
6/15/2007
6/22/2007
6/29/2007
7/6/2007
7/13/2007
7/20/2007
7/27/2007
8/3/2007
8/10/2007
8/17/2007
8/24/2007
8/31/2007
9/7/2007
9/14/2007
9/21/2007
9/28/2007
10/5/2007
10/12/2007
10/19/2007
10/26/2007
11/2/2007
11/9/2007
11/16/2007
11/23/2007
11/30/2007
12/7/2007
12/14/2007
12/21/2007
12/28/2007
1/4/2008
1/11/2008
1/18/2008
1/25/2008
2/1/2008
2/8/2008
2/15/2008
2/22/2008
2/29/2008
3/7/2008
3/14/2008
3/21/2008
3/28/2008
4/4/2008
4/11/2008
4/18/2008
4/25/2008
 5/2/2008
5/9/2008
5/16/2008
5/23/2008
5/30/2008
6/6/2008
6/13/2008
6/20/2008
6/27/2008
7/4/2008
7/11/2008
7/18/2008
7/25/2008
8/1/2008
8/8/2008
8/15/2008
8/22/2008
8/29/2008
9/5/2008
9/12/2008
9/19/2008
9/26/2008
10/3/2008
10/10/2008
10/17/2008
10/24/2008
10/31/2008
11/7/2008
11/14/2008
11/21/2008
11/28/2008
12/5/2008
12/12/2008
12/19/2008
12/26/2008
1/2/2009
1/9/2009
1/16/2009
1/23/2009
1/30/2009
2/6/2009
2/13/2009
2/20/2009
2/27/2009
3/6/2009
3/13/2009
3/20/2009
3/27/2009
4/3/2009
4/10/2009
 4/17/2009
4/24/2009
5/1/2009
5/8/2009
5/15/2009
5/22/2009
5/29/2009
6/5/2009
6/12/2009
6/19/2009
6/26/2009
7/3/2009
7/10/2009
7/17/2009
7/24/2009
7/31/2009
8/7/2009
8/14/2009
8/21/2009
8/28/2009
9/4/2009
9/11/2009
9/18/2009
9/25/2009
10/2/2009
10/9/2009
10/16/2009
10/23/2009
10/30/2009
11/6/2009
11/13/2009
11/20/2009
11/27/2009
12/4/2009
12/11/2009
12/18/2009
12/25/2009
1/1/2010
1/8/2010
1/15/2010
1/22/2010
1/29/2010
2/5/2010
2/12/2010
2/19/2010
2/26/2010
3/5/2010
3/12/2010
3/19/2010
3/26/2010
 4/2/2010
4/9/2010
4/16/2010
4/23/2010
4/30/2010
5/7/2010
5/14/2010
5/21/2010
5/28/2010
6/4/2010
6/11/2010
6/18/2010
6/25/2010
7/2/2010
7/9/2010
7/16/2010
7/23/2010
7/30/2010
8/6/2010
8/13/2010
8/20/2010
8/27/2010
9/3/2010
9/10/2010
9/17/2010
9/24/2010
10/1/2010
10/8/2010
10/15/2010
10/22/2010
10/29/2010
Last Price Aggregate Volume Aggregate Open Interest Vol/OI
124 510 490 1.040816
124 0 460 900 0.511111
124 0 916 1713 0.534734
124 0 717 2375 0.301895 0.2
126 0.016 362 1893 0.191231
126 0 82 1813 0.045229
132 0.04652 580 2111 0.274751
131.75 -0.001896 1149 2886 0.398129
131.5 -0.001899 783 3274 0.239157 0.1
131 -0.00381 220 3369 0.065301
131 0 290 3554 0.081598
130.5 -0.003824 672 3641 0.184565
131.25 0.005731 3 3435 0.000873
131 -0.001907 3435 0 0

16

58
72
86
2

30
44

100
114
128
142
156
132 0.007605 546 3018 0.180915
132 0 285 3275 0.087023
133 0.007547 512 3358 0.152472
133.5 0.003752 473 3645 0.129767
133.5 0 175 3637 0.048117 -0.1
133.5 0 419 3879 0.108018
133.5 0 661 3635 0.181843
133.75 0.001871 179 3408 0.052523
135.25 0.011153 731 2593 0.281913
137 0.012856 380 2887 0.131625 -0.2
136.75 -0.001826 221 2808 0.078704
137 0.001826 250 2997 0.083417
138 0.007273 965 3642 0.264964
137.5 -0.00363 78 3462 0.02253
-0.3
138 0.00363 50 3512 0.014237
138 0 150 3592 0.041759
138.75 0.00542 285 3752 0.075959
141 0.016086 1318 4587 0.287334
141.5 0.00354 144 4435 0.032469
-0.4
140 -0.010657 745 4839 0.153957
139.5 -0.003578 138 4907 0.028123
138.75 -0.005391 531 4311 0.123173
138 -0.00542 435 3374 0.128927
140 0.014389 55 3670 0.014986
141 0.007117 500 3920 0.127551
142 0.007067 126 3956 0.03185
147.25 0.036305 669 3410 0.196188
150.5 0.021831 234 3501 0.066838
153 0.016475 189 3527 0.053587
162.5 0.06024 291 3691 0.07884
177 0.085472 631 2960 0.213176
124 -0.355868 2960 0
124.25 0.002014 37 2997 0.012346
123 -0.010111 382 3840 0.099479
122.25 -0.006116 876 4532 0.193292
123 0.006116 371 4371 0.084878
123 0 350
123.25 0.00203 286
123 -0.00203 486 4290 0.113287
123.5 0.004057 251 4465 0.056215
123.5 0 28 4467 0.006268
125 0.012073 958 5003 0.191485
124 -0.008032 993 5782 0.17174
124.5 0.004024 277 4961 0.055836
129 0.035507 1969 6356 0.309786
128 -0.007782 220 5846 0.037633
131.25 0.025074 1256 6537 0.192137
134 0.020736 1510 7278 0.207475
131.25 -0.020736 534 6979 0.076515
132.5 0.009479 703 7689 0.091429
131.5 -0.007576 2 7270 0.000275
131.5 0 251 7073 0.035487
131.25 -0.001903 1321 6356 0.207835
131.75 0.003802 466 6693 0.069625
131.5 -0.001899 322 6769 0.04757
132.5 0.007576 643 7066 0.090999
132.25 -0.001889 724 7386 0.098023
132.5 0.001889 762 7264 0.104901
131 -0.011385 953 8152 0.116904
131 0 1194 7376 0.161876
131.75 0.005709 2120 7205 0.29424
133.75 0.015066 261 5690 0.04587
133 -0.005623 1269 6938 0.182906
132.75 -0.001881 1216 7917 0.153594
131.5 -0.009461 662 6692 0.098924
131 -0.00381 467 6582 0.070951
131.25 0.001907 152 6524 0.023299
131.5 0.001903 286 6404 0.04466
131.5 0 254 6658 0.03815
132.25 0.005687 1178 6778 0.173798
133.25 0.007533 655 6695 0.097834
134.5 0.009337 2594 7236 0.358485
133.75 -0.005592 246 3034 0.081081
134.25 0.003731 1774 6471 0.274146
135.75 0.011111 556 5812 0.095664
136.75 0.007339 469 5707 0.08218
138.75 0.014519 1405 5006 0.280663
139 0.0018 358 5089 0.070348
141.75 0.019591 1814 4390 0.413212
142.75 0.00703 994 4968 0.200081
139.25 -0.024824 568 4777 0.118903
139 -0.001797 1292 4832 0.267384
135.75 -0.023659 755 4316 0.17493
131 -0.035618 52 4318 0.012043
 130.5 -0.003824 75 4368 0.01717
128.5 -0.015444 800 4440 0.18018
128.5 0 51 4535 0.011246
127 -0.011742 392 4699 0.083422
127.5 0.003929 316 4974 0.06353
127 -0.003929 825 5195 0.158807
126.5 -0.003945 98 5219 0.018778
125.75 -0.005946 964 5568 0.173132
123.5 -0.018055 3835 7406 0.517823
125.5 0.016065 1533 6340 0.241798
125.5 0 736 6590 0.111684
124.5 -0.008 735 7067 0.104005
130 0.043229 789 6486 0.121647
131.5 0.011472 611 6277 0.097339
132.25 0.005687 491 6463 0.075971
130.5 -0.013321 271 6974 0.038859
129.25 -0.009625 956 7359 0.129909
129.5 0.001932 612 6612 0.092559
128.75 -0.005808 821 6500 0.126308
129 0.00194 108 5517 0.019576
129 0 681 5827 0.11687
131.75 0.021094 283 6228 0.04544
131.5 -0.001899 635 6531 0.097229
131 -0.00381 2139 7600 0.281447
129.25 -0.013449 1423 6337 0.224554
129.5 0.001932 2700 7625 0.354098
128.25 -0.009699 3963 7685 0.51568
124 -0.0337 5252 10774 0.48747
123 -0.008097 1615 7319 0.220659
126.5 0.028058 1054 6546 0.161014
127 0.003945 414 6495 0.063741
124 -0.023906 4561 7954 0.573422
123.25 -0.006067 1217 6301 0.193144
124.5 0.010091 400 6471 0.061814
125 0.004008 1003 6121 0.163862
125.25 0.001998 814 6073 0.134036
125 -0.001998 870 6337 0.137289
123 -0.016129 1264 5883 0.214856
122.5 -0.004073 403 5358 0.075215
121.75 -0.006141 1836 5750 0.319304
122 0.002051 555 4558 0.121764
122.25 0.002047 361 4173 0.086509
124.75 0.020244 939 3637 0.25818
125 0.002002 407 3669 0.110929
125 0 487 3610 0.134903
125.5 0.003992 686 4055 0.169174
126 0.003976 735 3949 0.186123
129 0.02353 509 2777 0.183291
132.5 0.02677 958 2674 0.358265
133 0.003766 3313 4438 0.746507
 134.5 0.011215 964 3612 0.266888
119.75 -0.116158 1483 3675 0.403537
124 0.034875 2274 4281 0.531184
124.75 0.00603 1869 5516 0.338832
122.5 -0.018201 294 5361 0.054841
122.75 0.002039 197 5448 0.03616
125.5 0.022156 2104 6706 0.313749
123.75 -0.014042 998 6813 0.146485
123.5 -0.002022 566 5703 0.099246
117 -0.054067 1323 6335 0.20884
119.25 0.019048 1146 6554 0.174855
117.5 -0.014784 1930 6233 0.309642
119 0.012685 793 6228 0.127328
117 -0.01695 997 6087 0.163792
123.5 0.054067 1294 5633 0.229718
122.25 -0.010173 1304 5376 0.24256
124.25 0.016228 790 5531 0.142831
126.25 0.015968 909 5458 0.166545
122.75 -0.028114 1017 5815 0.174893
123.5 0.006091 496 5851 0.084772
121.75 -0.014271 1209 5473 0.220903
121.5 -0.002055 174 5231 0.033263
121.5 0 595 4516 0.131754
123 0.01227 796 5213 0.152695
121.25 -0.01433 2324 5614 0.413965
120.75 -0.004132 1113 5269 0.211236
121 0.002068 671
121 0 569 5143 0.110636
120.5 -0.004141 1752 4932 0.355231
119.5 -0.008333 1385 4933 0.280762
118.5 -0.008403 1705 5125 0.332683
118.75 0.002107 1119 4319 0.259088
117.75 -0.008457 1379 4313 0.319731
119.25 0.012658 1145 5109 0.224114
119.75 0.004184 203 5024 0.040406
119.25 -0.004184 645 5037 0.128052
119.75 0.004184 452 4428 0.102078
120.5 0.006244 1031 4541 0.227043
121 0.004141 438 4563 0.095989
121 0 620 4009 0.154652
119.5 -0.012474 695 3682 0.188756
120.75 0.010406 1686 3294 0.51184
118 -0.023038 1036 2857 0.362618
117 -0.008511 225 2547 0.088339
120.25 0.027399 794 2423 0.327693
122 0.014448 419 3404 0.12309
122.25 0.002047 808 3228 0.25031
121.5 -0.006154 435 3001 0.144952
122 0.004107 691 2993 0.230872
121.75 -0.002051 815 2421 0.336638
128.25 0.052012 2094 2559 0.818288
129 0.005831 2128 3859 0.551438
127 -0.015625 1066 4441 0.240036
137.75 0.081253 3675 4997 0.735441
139 0.009033 905 5889 0.153676
144.5 0.038806 3313 6680 0.495958
145 0.003454 1721 7038 0.24453
146 0.006873 3745 7757 0.48279
147.5 0.010222 2770 8014 0.345645
150.75 0.021795 2510 8004 0.313593
160.25 0.061112 3202 8283 0.386575
157 -0.020489 2144 8872 0.241659
156.25 -0.004789 2531 8698 0.290986
158 0.011138 1487 8539 0.174142
160 0.012579 1527 8866 0.172231
164.5 0.027737 1310 9103 0.143909
170.5 0.035825 1347 8871 0.151843
174.5 0.023189 2268 8736 0.259615
172 -0.01443 3329 7770 0.428443
171.25 -0.00437 1653 7969 0.207429
170 -0.007326 2167 7757 0.279361
165.5 -0.026827 1824 7625 0.239213
166.75 0.007524 772 7414 0.104127
165.75 -0.006015 110 7146 0.015393
166.5 0.004515 202 7037 0.028705
168 0.008969 1018 6717 0.151556
170.5 0.014771 1088 6435 0.169075
172.5 0.011662 345 6320 0.054589
173.25 0.004338 933 6282 0.14852
169.75 -0.020409 1276 5840 0.218493
164.25 -0.032937 1915 5472 0.349963
164.5 0.001521 1171 5118 0.2288
165.5 0.006061 1737 4604 0.377281
159 -0.040067 925 4233 0.218521
170.25 0.068364 413 4080 0.101225
167.25 -0.017778 980 4026 0.243418
168.5 0.007446 209 3873 0.053963
167.75 -0.004461 740 3748 0.197439
164 -0.022608 807 3529 0.228677
157 -0.043621 1027 3495 0.293848
163 0.037504 750 3296 0.227549
164.5 0.00916 695 3246 0.21411
163 -0.00916 237 3157 0.075071
156 -0.043894 1321 3206 0.41204
155 -0.006431 626 2918 0.214531
145.5 -0.063249 1540 2966 0.519218
146.25 0.005141 700 2314 0.302506
156 0.064539 687 2615 0.262715
152 -0.025975 487 2845 0.171178
149.5 -0.016584 333 3085 0.107942
 145.5 -0.02712 877 3496 0.250858
132.5 -0.093593 1520 3649 0.416552
137 0.033398 1473 3983 0.369822
137 0 1357 3775 0.35947
138 0.007273 1511 4291 0.352132
118.5 -0.152341 1209 5030 0.240358
114.5 -0.034338 2223 6196 0.35878
113.75 -0.006572 1110 6461 0.1718
114.5 0.006572 344 6456 0.053284
112 -0.022076 1678 6358 0.263919
107.25 -0.043336 4063 7898 0.514434
106.5 -0.007018 2942 8125 0.362092
107 0.004684 1178 8124 0.145002
108 0.009302 1521 9112 0.166923
105.5 -0.02342 2511 9270 0.270874
107.25 0.016452 2267 9112 0.248793
106.25 -0.009368 1340 9212 0.145462
108 0.016336 1587 9328 0.170133
109 0.009217 2081 9082 0.229135
113.25 0.03825 1095 8846 0.123785
114.25 0.008791 3197 10515 0.304042
112.25 -0.017661 2964 10521 0.281722
111.75 -0.004464 4428 10775 0.410951
112.5 0.006689 2410 11765 0.204845
113.25 0.006645 1661 11374 0.146035
113.25 0 885 11161 0.079294
113.25 0 222 5614 0.039544
113.5 0.002205 1390 10829 0.128359
111.75 -0.015539 3286 11055 0.297241
111 -0.006734 3938 11605 0.339336
112.5 0.013423 2108 11558 0.182384
112.5 0 2064 11702 0.17638
113 0.004435 2926 11376 0.257208
113.5 0.004415 2525 11089 0.227703
115.75 0.01963 2943 10630 0.276858
114.5 -0.010858 1873 10238 0.182946
114.75 0.002181 955 9183 0.103997
117.75 0.025808 2982 9363 0.318488
118 0.002121 939 9101 0.103175
116.5 -0.012793 2807 9089 0.308835
115.5 -0.008621 1710 8864 0.192915
116 0.00432 2260 8605 0.262638
116.5 0.004301 1740 8411 0.206872
116.75 0.002144 2534 8715 0.290763
117.5 0.006403 1926 8149 0.236348
118.75 0.010582 2075 7410 0.280027
121.75 0.024949 4123 7842 0.525759
119 -0.022846 1701 6655 0.255597
125 0.04919 1230 5974 0.205892
130.5 0.043059 1319 5701 0.231363
 129.5 -0.007692 712 5775 0.12329
129 -0.003868 885 6237 0.141895
130 0.007722 1112 6380 0.174295
130 0 1450 6185 0.234438
131 0.007663 1188 6061 0.196007
136 0.037458 2066 5000 0.4132
132.5 -0.026072 2219 4360 0.508945
129 -0.02677 1013 4481 0.226066
124 -0.039531 296 4118 0.07188
123.5 -0.00404 138 4155 0.033213
125.5 0.016065 346 4282 0.080803
122.5 -0.024195 696 4427 0.157217
123 0.004073 783 4582 0.170886
123.75 0.006079 578 4628 0.124892
123.5 -0.002022 811 4905 0.165341
124.25 0.006055 1025 5309 0.193068
125 0.006018 1184 5362 0.220813
126.75 0.013903 1771 5492 0.322469
128.5 0.013712 1504 5130 0.293177
123 -0.043745 1331 5157 0.258096
127.25 0.033969 650 5141 0.126435
126.5 -0.005911 358 4999 0.071614
128.5 0.015687 1426 5567 0.256152
126.75 -0.013712 1824 5273 0.345913
124.75 -0.015905 2377 5066 0.469206
126 0.00997 1405 5067 0.277284
125.5 -0.003976 1887 5096 0.37029
127.5 0.015811 1182 4973 0.237683
127.5 0 152 5017 0.030297
126.75 -0.0059 597 4992 0.119591
125.25 -0.011905 1191 5429 0.219377
126 0.00597 1486 5514 0.269496
127.5 0.011834 1771 5354 0.330781
128 0.003914 1240 5307 0.233654
129.5 0.011651 2995 4958 0.604074
126.5 -0.023439 2468 5131 0.480998
125 -0.011929 1968 5035 0.390864
124 -0.008032 1327 4866 0.272709
127.5 0.027835 811 4804 0.168818
128 0.003914 511 5069 0.100809
128 0 700 5185 0.135005
127 -0.007843 676 5096 0.132653
128.25 0.009794 640 5346 0.119716
129.25 0.007767 1394 5780 0.241176
132.25 0.022946 2021 5298 0.381465
129.75 -0.019085 1237 4765 0.259601
130.5 0.005764 976 4702 0.207571
132.5 0.015209 2111 4156 0.50794
136 0.026072 2043 3786 0.53962
138.25 0.016409 762 3008 0.253324
 134.5 -0.027499 1638 2528 0.647943
140 0.040078 599 2518 0.237887
137.75 -0.016202 616 2411 0.255496
135.75 -0.014625 626 2482 0.252216
134 -0.012975 806 2211 0.364541
128.5 -0.041911 1053 1990 0.529146
130 0.011606 379 2128 0.178102
140 0.074108 3025 2752 1.099201
135 -0.036368 1130 2545 0.444008
137.25 0.016529 1052 3024 0.347884
138.25 0.00726 1056 2876 0.367177
139.5 0.009001 209 2826 0.073956
143 0.02478 1281 3297 0.388535
148.5 0.03774 1441 3802 0.379011
147 -0.010152 2278 4252 0.535748
143 -0.027588 1133 3884 0.29171
147.5 0.030984 1786 4041 0.44197
149 0.010118 1282 3944 0.325051
152.5 0.023218 1332 3855 0.345525
160.5 0.051129 2394 4184 0.57218
154.5 -0.0381 1520 6110 0.248773
156 0.009662 1410 5714 0.246762
154 -0.012903 1100 5346 0.205761
159 0.031952 1409 5296 0.26605
157.75 -0.007893 1907 5657 0.337104
157.75 0 1563 5237 0.298453
157 -0.004766 2585 5092 0.507659
155 -0.012821 1136 5106 0.222483
155.5 0.003221 1393 4608 0.3023
158.5 0.019109 849 4358 0.194814
159 0.00315 283 4183 0.067655
151 -0.051624 659 3949 0.166878
160.5 0.061014 1996 3905 0.51114
162 0.009302 1984 4461 0.444743
161.75 -0.001544 1960 4548 0.430959
158 -0.023457 1330 4434 0.299955
155.25 -0.017558 2192 4528 0.484099
154.75 -0.003226 1239 4968 0.249396
157.5 0.017615 2472 4627 0.534255
155 -0.016 2260 4196 0.538608
158.25 0.020751 865 4534 0.190781
160 0.010998 1476 4404 0.33515
160.75 0.004677 703 4594 0.153026
156.25 -0.028393 1685 4644 0.362834
160 0.023717 2114 4792 0.441152
162.25 0.013965 1705 4728 0.360618
161.5 -0.004633 894 4376 0.204296
164.5 0.018405 1137 4313 0.263622
163 -0.00916 639 4252 0.150282
165.25 0.013709 1067 4150 0.257108
 166 0.004528 671 4034 0.166336
172 0.035507 1891 3786 0.499472
172 0 1705 3998 0.426463
178 0.034289 1851 3632 0.509637
196 0.096331 2214 4026 0.549925
186.25 -0.051025 1483 4247 0.349188
185.5 -0.004035 1534 4704 0.326105
188 0.013387 527 4694 0.112271
194 0.031416 1170 4794 0.244055
201.5 0.037931 1921 4855 0.395675
224.5 0.108086 2536 5479 0.462858
227 0.011074 1779 5101 0.348755
229.5 0.010953 3599 5955 0.604366
230 0.002176 635 5980 0.106187
230 0 1640 6290 0.260731
244 0.059089 2484 7172 0.346347
250 0.024293 1427 7451 0.191518
246 -0.016129 1340 7296 0.183662
232.25 -0.057517 2225 7373 0.301777
234.5 0.009641 3331 8328 0.399976
230 -0.019376 3069 7920 0.3875
220 -0.044452 3098 8055 0.384606
213.5 -0.029991 3491 8556 0.408018
204 -0.045517 2959 9302 0.318104
201.5 -0.012331 2138 8486 0.251944
208 0.031749 2379 7804 0.304844
201.5 -0.031749 1852 7323 0.252902
207.5 0.029342 2625 7329 0.358166
216 0.040147 4277 8619 0.496229
216 0 2850 9210 0.309446
222 0.027399 3476 9759 0.356184
218 -0.018182 2289 9698 0.236028
220 0.009132 423 9544 0.044321
220 0 969 9189 0.105452
219 -0.004556 2944 8475 0.347375
218.25 -0.003431 1665 8196 0.203148
210.5 -0.036156 3400 7700 0.441558
198 -0.061219 4400 8500 0.517647
203 0.024939 3432 8623 0.398005
200.5 -0.012392 2359 7903 0.298494
200.5 0 4381 6771 0.647024
201.5 0.004975 2507 5984 0.418951
209.5 0.038934 1800 5159 0.348905
210 0.002384 958 5141 0.186345
196 -0.068993 2445 5215 0.46884
193.5 -0.012837 1851 5506 0.336179
198 0.02299 1981 5653 0.350433
200.5 0.012547 909 5677 0.16012
195.75 -0.023976 1271 5534 0.229671
191 -0.024565 1757 5354 0.328166
 192 0.005222 581 5425 0.107097
194 0.010363 839 5490 0.152823
195.5 0.007702 2314 5855 0.395218
194.5 -0.005128 1165 5053 0.230556
182.5 -0.063682 2886 5008 0.576278
190 0.040274 2228 4172 0.534036
210 0.100083 2357 4901 0.480922
218 0.037388 2899 4761 0.608906
218.5 0.002291 2280 4173 0.54637
218 -0.002291 1457 4504 0.32349
208.5 -0.044556 1377 4303 0.320009
198.75 -0.047891 1519 4301 0.353174
198 -0.003781 1455 3934 0.369853
189 -0.04652 1940 3689 0.525888
173 -0.088455 2027 3597 0.563525
175 0.011494 1056 3585 0.294561
179.25 0.023996 785 3905 0.201024
176.25 -0.016878 657 4166 0.157705
156 -0.122047 2025 4440 0.456081
160.5 0.028438 2310 5395 0.428174
152.75 -0.049491 2340 6220 0.376206
145.25 -0.050346 3011 6506 0.462804
134.5 -0.076892 4028 6381 0.631249
126 -0.065282 3619 7088 0.510581
132 0.04652 4434 8201 0.540666
128.5 -0.026873 3091 8504 0.363476
129 0.003884 2322 8067 0.287839
131 0.015385 1229 7974 0.154126
127.5 -0.027081 1061 8328 0.127402
118 -0.077432 3509 8785 0.399431
118 0 2471 9751 0.25341
110.25 -0.067934 2785 10118 0.275252
110.75 0.004525 4217 10036 0.420187
115.75 0.044157 3236 9890 0.327199
119.5 0.031884 799 9560 0.083577
120 0.004175 254 9285 0.027356
130.5 0.083881 3060 8788 0.348202
135.5 0.037598 3999 8850 0.451864
138.5 0.021899 2035 9032 0.22531
140 0.010772 3967 8937 0.443885
138.5 -0.010772 2625 9051 0.290023
138.5 0 2773 9160 0.302729
131 -0.055673 3913 8732 0.448122
126.5 -0.034955 3779 8688 0.434968
131 0.034955 2130 8156 0.261157
132 0.007605 1341 8173 0.164077
132 0 1431 8312 0.172161
131.5 -0.003795 1791 8424 0.212607
136.75 0.039148 2302 8132 0.283079
135.25 -0.01103 1426 8020 0.177805
 138.5 0.023745 1206 8127 0.148394
140.25 0.012556 3513 7639 0.459877
140 -0.001784 2779 7848 0.354103
147.5 0.052186 1830 7771 0.235491
151 0.023452 4990 8050 0.619876
160.5 0.061014 3732 7948 0.469552
157 -0.022048 5242 7029 0.745768
146 -0.072639 2632 6270 0.419777
149 0.02034 1382 6995 0.19757
143 -0.041102 2168 7008 0.309361
138 -0.035591 3427 7196 0.476237
137 -0.007273 3220 7730 0.416559
136.25 -0.005489 1386 7881 0.175866
136.5 0.001833 1314 7902 0.166287
129 -0.056512 3963 7001 0.566062
126.25 -0.021548 3602 7681 0.468949
123 -0.02608 2543 7505 0.338841
124 0.008097 2208 8415 0.262389
124 0 1678 9275 0.180916
125.5 0.012024 1338 9539 0.140266
122.5 -0.024195 1899 10161 0.186891
117.25 -0.043803 3890 10968 0.354668
118.25 0.008493 2853 10919 0.261288
121.5 0.027113 2855 11670 0.244644
121 -0.004124 4597 13455 0.341657
123.5 0.020451 5434 14989 0.362533
125.75 0.018055 4532 14902 0.30412
131.5 0.044711 6611 14458 0.457255
128 -0.026977 4841 13579 0.356506
134.75 0.051391 2709 13193 0.205336
134.75 0 968 13573 0.071318
135.25 0.003704 2881 14219 0.202616
134.75 -0.003704 3265 13752 0.23742
136.25 0.01107 2834 13363 0.212078
132.5 -0.027909 3083 14005 0.220136
133.75 0.00939 3482 13696 0.254235
134 0.001867 1296 13714 0.094502
135 0.007435 855 13376 0.06392
141 0.043485 2241 13111 0.170925
136 -0.036105 2471 12424 0.198889
135.25 -0.00553 3546 12247 0.28954
132 -0.024323 3187 12770 0.249569
132.5 0.003781 2762 12768 0.216322
132 -0.003781 2266 12647 0.179173
130 -0.015267 4197 12513 0.335411
128 -0.015504 4055 11792 0.343877
129.25 0.009718 4129 10749 0.384129
131 0.013449 2456 10405 0.23604
134.5 0.026367 2355 10292 0.228818
136.5 0.01476 2282 10402 0.219381
136.25 -0.001833 1354 10277 0.131751
137.75 0.010949 1744 10016 0.174121
142.5 0.033902 3680 10022 0.367192
144.5 0.013938 3418 9553 0.357793
143.5 -0.006944 2613 9288 0.281331
146.75 0.022395 3178 9244 0.343791
146.5 -0.001705 2580 9269 0.278347
152.5 0.040139 2958 8542 0.346289
152.25 -0.001641 4829 8359 0.577701
146.75 -0.036793 3851 7523 0.511897
150.25 0.02357 2339 7432 0.31472
153.25 0.01977 1683 7758 0.216937
156.75 0.022582 1614 7953 0.202942
162.75 0.037563 4300 9008 0.477353
167.75 0.030259 7578 11007 0.688471
172 0.02502 5538 11600 0.477414
170.5 -0.008759 6459 12225 0.528344
195.5 0.136825 6955 12826 0.542258
189.5 -0.031171 9058 13015 0.695966
187.5 -0.01061 4226 12679 0.333307
188.25 0.003992 3641 13206 0.275708
192.25 0.021026 3262 13615 0.239589
197.5 0.026942 4699 14896 0.315454
201.25 0.018809 5632 14400 0.391111
211 0.04731 7373 16051 0.459348
209.75 -0.005942 8969 16796 0.533996
193.75 -0.079348 9623 18709 0.514351
208 0.070969 10266 20147 0.509555
202.75 -0.025564 8509 22692 0.374978
196 -0.033859 8264 20261 0.407877
202.75 0.033859 6518 19694 0.330964 25000

20000

15000

10000

5000

9 99 0 01
/1 /2
10000

5000

0
99 01
19 20
/1/ /1/
1 0 1 0
-0.4
-0.3
-0.2
-0.1
0.1
0.2

0
2
16
30
44
58
72
86
100
114
128
142
156
170
184
198
212
226
240
254
268
282
296
310
324
338
352
366
380
394
408
422
436
450
464
478
492
506
520
534
548
562
576

0
1

0.2
0.4
0.6
0.8
1.2

Vol/OI
Price Change
25000

20000

15000

Volume
10000 Open Interest

5000

9 99 0 01 0 03 0 05 0 07 0 09
/1 /2 /2 /2 /2 /2
10000 Open Interest

5000

0
99 01 0 03 0 05 0 07 0 09
19 20 /2 /2 /2 /2
1/ 1/ 1 1 1 1
1 0 /
1 0 /
1 0/ 1 0/ 1 0/ 1 0/
Price Change
Vol/OI
ume
en Interest
en Interest
 10/5/2001 1114 6217 95924
10/8/2001 1092 2836 96429
10/9/2001 1055 6360 96872
10/10/2001 1042 9522 97484
10/11/2001 1052 3973 98159
10/12/2001 1029 3092 98605
10/15/2001 1020 3112 97749
10/16/2001 1039 6470 98283
10/17/2001 1066 5473 97804
10/18/2001 1058 3177 98110
10/19/2001 1026 4909 98419
10/22/2001 1003 4716 97862
10/23/2001 1011 5250 97699
10/24/2001 1000 5672 97150
10/25/2001 987 9671 94769
10/26/2001 995 5971 93923
10/29/2001 997 3028 93822
10/30/2001 997 5161 93733
10/31/2001 1017 4444 94598
11/1/2001 1026 3939 94896
11/2/2001 1006 6450 94290
11/5/2001 993 12701 94831
11/6/2001 990 4957 95158
11/7/2001 1039 11831 94541
11/8/2001 1099 18369 94155
11/9/2001 1154 17097 92820
11/12/2001 1157 8966 93657
11/13/2001 1206 20903 93242
11/14/2001 1200 18563 91368
11/15/2001 1236 12661 89474
11/16/2001 1285 9660 90538
11/19/2001 1293 6815 91561
11/20/2001 1289 6302 92511
11/21/2001 1279
11/26/2001 1325 6202 93587
11/27/2001 1294 4904 92987
11/28/2001 1298 5546 93122
11/29/2001 1350 10636 93241
11/30/2001 1355 10560 92059
12/3/2001 1325 7069 92246
12/4/2001 1276 8259 92264
12/5/2001 1298 4943 92581
12/6/2001 1300 4311 92534
12/7/2001 1269 9473 93309
12/10/2001 1247 7281 93021
12/11/2001 1305 12232 92900
12/14/2001 1334 7703 91923
12/17/2001 1324 3620 91939
12/18/2001 1302 4449 91611
12/19/2001 1286 8695 92330
12/20/2001 1281 4244 91990
12/21/2001 1283
12/27/2001 1309 4440 91750
12/28/2001 1310
1/2/2002 1296 4876 92476
1/3/2002 1294 4921 93265
 1/4/2002 1386 12701 95332
1/7/2002 1411 6894 95979
1/8/2002 1389 4896 96773
1/9/2002 1398 7010 97089
1/10/2002 1371 11148 98467
1/11/2002 1357 6829 98274
1/14/2002 1301 9941 96972
1/15/2002 1308 12723 96306
1/16/2002 1337 8147 95633
1/17/2002 1320 4238 96418
1/18/2002 1286 5386 96508
1/22/2002 1332 9545 97798
1/23/2002 1360 9021 98912
1/24/2002 1330 6539 99622
1/25/2002 1347 6019 100933
1/28/2002 1343 6721 101230
1/29/2002 1343 6717 100295
1/30/2002 1367 5977 100290
1/31/2002 1344 5450 100261
2/1/2002 1350 6666 101415
2/4/2002 1400 12532 101653
2/5/2002 1380 15169 101940
2/6/2002 1392 16502 102246
2/7/2002 1439 21648 103911
2/8/2002 1454 18838 102132
2/11/2002 1479 9934 100947
2/12/2002 1476 8570 98233
2/13/2002 1466 18061 96043
2/14/2002 1450 8714 95424
2/15/2002 1481 3262 95869
2/19/2002 1447 5584 96166
2/20/2002 1408 9653 95118
2/21/2002 1409 7636 96366
2/22/2002 1443 3594 96030
2/25/2002 1464 4342 95572
2/26/2002 1487 9218 95749
2/27/2002 1465 4146 95081
2/28/2002 1466 3481 95319
3/1/2002 1515 8238 96455
3/4/2002 1514 5382 96529
3/5/2002 1499 3136 96372
3/6/2002 1508 9716 95610
3/7/2002 1552 9192 95669
3/8/2002 1554 8198 95165
3/11/2002 1582 7122 95066
3/12/2002 1587 5561 95200
3/13/2002 1588 6101 95661
3/14/2002 1566 7286 95142
3/15/2002 1559 3406 95910
3/18/2002 1543 4243 95843
3/19/2002 1536 3897 95729
3/20/2002 1511 5790 95885
3/21/2002 1510 5143 96972
3/22/2002 1535 4431 97817
3/25/2002 1488 8166 97350
3/26/2002 1470 9128 97604
3/27/2002 1504 9478 98229
3/28/2002 1494 6153 98518
4/2/2002 1488 12538 99207
4/3/2002 1479 12287 99200
4/4/2002 1512 15044 99861
4/5/2002 1559 16848 101059
4/8/2002 1533 14640 98410
4/9/2002 1516 12817 97519
4/10/2002 1481 20644 98352
4/11/2002 1493 9678 97904
4/12/2002 1520 9082 98920
4/15/2002 1508 8019 97610
4/16/2002 1518 8867 96561
4/17/2002 1581 9024 96255
4/18/2002 1616 9182 98086
4/19/2002 1581 4286 98028
4/22/2002 1582 5688 99487
4/23/2002 1596 6916 101191
4/24/2002 1566 6251 101156
4/25/2002 1540 8698 100280
4/26/2002 1540 3950 99377
4/29/2002 1510 8243 98515
4/30/2002 1540 11674 98677
5/1/2002 1495 8381 98373
5/2/2002 1510 4194 98306
5/3/2002 1500 12832 99667
5/6/2002 1487 3270 99315
5/7/2002 1487 5919 99314
5/8/2002 1497 4721 99628
5/9/2002 1524 4587 99914
5/10/2002 1520 5532 101536
5/13/2002 1557 9409 102362
5/14/2002 1553 8846 102048
5/15/2002 1532 7768 102409
5/16/2002 1595 13423 104850
5/17/2002 1588 7874 105148
5/20/2002 1574 4203 105869
5/21/2002 1591 6297 107372
5/22/2002 1560 9629 108207
5/23/2002 1563 7995 109076
5/24/2002 1549 6590 109008
5/28/2002 1565 3980 109176
5/29/2002 1589 6655 109148
5/30/2002 1608 8476 109634
5/31/2002 1598 9751 110118
6/3/2002 1577 9741 107988
6/4/2002 1584 5183 108321
6/5/2002 1566 8880 106957
6/6/2002 1560 9257 107099
6/7/2002 1549 9526 107585
6/10/2002 1444 22623 103243
6/11/2002 1462 23959 100572
6/12/2002 1475 17326 100195
6/13/2002 1470 12557 98520
6/14/2002 1456 15379 97226
6/17/2002 1474 8559 96288
6/18/2002 1480 8574 94951
6/19/2002 1496 7212 95074
6/20/2002 1545 10715 94574
6/21/2002 1598 13364 96236
6/24/2002 1601 8084 98484
6/25/2002 1612 6022 99262
6/26/2002 1625 9347 100674
6/27/2002 1638 5105 100893
6/28/2002 1630 8876 100196
7/1/2002 1650 5532 101255
7/2/2002 1682 10676 102407
7/3/2002 1697
7/8/2002 1711 5145 104796
7/9/2002 1755 7999 105342
7/10/2002 1778 11508 105909
7/11/2002 1808 9859 106774
7/12/2002 1740 10787 109230
7/15/2002 1798 8064 109697
7/16/2002 1800 8283 110877
7/17/2002 1773 6308 111105
7/18/2002 1751 8780 110475
7/19/2002 1799 9937 109442
7/22/2002 1819 7757 110036
7/23/2002 1773 8415 108398
7/24/2002 1723 9894 106549
7/25/2002 1796 8237 106288
7/26/2002 1788 8929 106191
7/29/2002 1759 6106 106729
7/30/2002 1771 6722 106517
7/31/2002 1787 6890 106801
8/1/2002 1745 12006 108019
8/2/2002 1702 12830 107359
8/5/2002 1712 8994 105288
8/6/2002 1728 6957 104611
8/7/2002 1767 11230 99924
8/8/2002 1754 11698 101017
8/9/2002 1783 12751 100556
8/12/2002 1786 14512 99148
8/13/2002 1810 17450 100390
8/14/2002 1827 13269 100464
8/15/2002 1871 10909 100470
8/16/2002 1860 12414 100664
8/19/2002 1884 5368 100821
8/20/2002 1907 3567 101417
8/21/2002 1930 7355 101795
8/22/2002 1956 7309 102069
8/23/2002 1955 7091 102236
8/26/2002 1937 6628 102347
8/27/2002 1964 6453 102624
8/28/2002 1983 7365 103385
8/29/2002 2023 6512 104493
8/30/2002 2012 6581 104597
9/3/2002 1975 9893 103764
9/4/2002 2008 5746 104027
9/5/2002 2011 6000 104789
9/6/2002 2045 6669 105919
9/9/2002 2046 6731 105349
9/10/2002 2023 5534 104947
9/11/2002 2036 2015 104538
 9/12/2002 2054 3530 104521
9/13/2002 2033 4824 103753
9/16/2002 2050 6889 105231
9/17/2002 2062 6030 104997
9/18/2002 2075 6052 105635
9/19/2002 2120 11019 107078
9/20/2002 2113 13423 109927
9/23/2002 2130 6156 109821
9/24/2002 2120 4644 109810
9/25/2002 2157 8891 111509
9/26/2002 2152 5837 111330
9/27/2002 2151 8132 113457
9/30/2002 2191 10315 115479
10/1/2002 2195 3738 115410
10/2/2002 2200 7385 115459
10/3/2002 2215 4334 115358
10/4/2002 2224 10327 115031
10/7/2002 2250 3614 113783
10/8/2002 2268 4850 113907
10/9/2002 2317 14844 114159
10/10/2002 2374 17317 114957
10/11/2002 2325 12260 114773
10/14/2002 2338 6154 114774
10/15/2002 2298 9921 114327
10/16/2002 2212 7552 113358
10/17/2002 2111 10153 111240
10/18/2002 1910 17319 107189
10/21/2002 1924 16278 101837
10/22/2002 1994 8613 101362
10/23/2002 2034 3720 100857
10/24/2002 2025 4142 100470
10/25/2002 2034 4976 99776
10/28/2002 1979 5497 98645
10/29/2002 1893 9932 98192
10/30/2002 1927 14791 94570
10/31/2002 1927 9694 91796
11/1/2002 1901 9582 91916
11/4/2002 1806 12046 90744
11/5/2002 1809 8963 88434
11/6/2002 1890 8809 87892
11/7/2002 1914 12350 85286
11/8/2002 1892 7263 84229
11/11/2002 1854 10800 84600
11/12/2002 1758 13436 81995
11/13/2002 1722 11899 80107
11/14/2002 1753 5483 79570
11/15/2002 1753 5265 79652
11/18/2002 1775 4310 80101
11/19/2002 1790 5154 80125
11/20/2002 1778 8042 78527
11/21/2002 1780 6274 77189
11/22/2002 1779 6021 77382
11/25/2002 1760 10410 77236
11/26/2002 1740 7085 77751
11/27/2002 1750
12/2/2002 1799 5594 79753
12/3/2002 1855 8393 80965
 12/4/2002 1900 6241 81576
12/5/2002 1955 7922 81999
12/6/2002 2006 9110 81707
12/9/2002 2097 8488 81018
12/10/2002 2126 8659 80460
12/11/2002 2055 5988 80913
12/12/2002 2050 5698 80855
12/13/2002 2060 5569 80930
12/16/2002 2044 5064 81707
12/17/2002 2077 7523 84024
12/18/2002 2061 4160 83574
12/19/2002 2074 4143 83684
12/20/2002 2070 2560 84153
12/23/2002 2051 3755 84401
12/24/2002 2052
12/27/2002 2018 5372 86267
12/30/2002 2004 5531 86939
12/31/2002 2021 1662 86843
1/2/2003 2099 12181 90604
1/3/2003 2145 6925 90293
1/6/2003 2191 8683 92343
1/7/2003 2189 9726 94045
1/8/2003 2089 12787 94850
1/9/2003 2160 8005 95182
1/10/2003 2155 4806 95484
1/13/2003 2077 7944 96699
1/14/2003 2064 5230 97076
1/15/2003 2077 3832 97098
1/16/2003 2154 5907 97390
1/17/2003 2151 5281 97827
1/21/2003 2155 3609 97042
1/22/2003 2165 5921 96475
1/23/2003 2229 11049 97081
1/24/2003 2187 11218 96970
1/27/2003 2250 5226 97207
1/28/2003 2301 7527 97138
1/29/2003 2345 13226 99010
1/30/2003 2386 12559 100977
1/31/2003 2409 11203 103080
2/3/2003 2379 12243 100894
2/4/2003 2399 12524 101730
2/5/2003 2380 19085 99616
2/6/2003 2305 33332 102589
2/7/2003 2380 11316 97996
2/10/2003 2328 7869 95991
2/11/2003 2296 11316 93226
2/12/2003 2321 10340 91704
2/13/2003 2293 17615 90995
2/14/2003 2366 7599 91816
2/19/2003 2316 4520 90868
2/20/2003 2120 18022 88848
2/21/2003 2125 8622 86600
2/24/2003 2145 4717 85742
2/25/2003 1992 14163 85318
2/26/2003 2083 9595 85375
2/27/2003 2071 6450 83382
2/28/2003 2080 5912 82579
 3/3/2003 1985 6433 83138
3/4/2003 2015 4884 82718
3/5/2003 2058 9292 82447
3/6/2003 2040 7227 82956
3/7/2003 2083 5980 83163
3/10/2003 2063 3430 82535
3/11/2003 2050 3236 82894
3/12/2003 2066 12735 83136
3/13/2003 2035 6205 82567
3/14/2003 2043 7235 82204
3/17/2003 1976 3606 82117
3/18/2003 2054 8720 82814
3/19/2003 2023 5833 83090
3/20/2003 2029 6994 85628
3/21/2003 1991 3235 83756
3/24/2003 1953 5073 83675
3/25/2003 1939 6249 84094
3/26/2003 1920 10433 85372
3/27/2003 1911 9909 86203
3/28/2003 1918 3540 85436
3/31/2003 1960 6204 86189
4/1/2003 1951 8225 86614
4/2/2003 1979 7005 86301
4/3/2003 1937 5784 86339
4/4/2003 1995 7316 84274
4/7/2003 1980 8289 84259
4/8/2003 2031 13889 82495
4/9/2003 2020 7898 81090
4/10/2003 1963 13739 81126
4/11/2003 1904 11197 80181
4/14/2003 1912 8445 79501
4/15/2003 1866 12815 79767
4/16/2003 1895 5373 79986
4/17/2003 1905 4959 81940
4/21/2003 1921 2990 82093
4/22/2003 2008 11669 82674
4/23/2003 1970 8577 81816
4/24/2003 2024 6447 82252
4/25/2003 2079 9153 83773
4/28/2003 2083 7245 85652
4/29/2003 2089 9375 87299
4/30/2003 2076 9589 88399
5/1/2003 2078 4975 89186
5/2/2003 2017 7930 90016
5/5/2003 1960 8374 88953
5/6/2003 1957 13509 89664
5/7/2003 1904 10416 88885
5/8/2003 1885 8988 88673
5/9/2003 1885 9091 88700
5/12/2003 1866 5868 89194
5/13/2003 1802 8567 90524
5/14/2003 1746 11990 93432
5/15/2003 1720 7245 94198
5/16/2003 1746 7960 95848
5/19/2003 1689 9669 97817
5/20/2003 1643 6580 97808
5/21/2003 1630 12741 101693
5/22/2003 1669 8578 101172
5/23/2003 1677 4370 101075
5/27/2003 1576 5805 101610
5/28/2003 1584 6945 102040
5/29/2003 1471 11549 105587
5/30/2003 1493 5786 105366
6/2/2003 1540 17698 101550
6/3/2003 1530 8595 100042
6/4/2003 1538 5832 99347
6/5/2003 1501 18701 101571
6/6/2003 1505 20104 99600
6/9/2003 1520 9313 98275
6/10/2003 1498 8836 97795
6/11/2003 1513 16466 99055
6/12/2003 1508 12054 97693
6/13/2003 1481 15358 96936
6/16/2003 1511 14149 96304
6/17/2003 1575 8610 96326
6/18/2003 1579 5805 95631
6/19/2003 1505 6828 95659
6/20/2003 1573 4215 95430
6/23/2003 1582 4793 95303
6/24/2003 1563 3031 94921
6/25/2003 1604 5651 94449
6/26/2003 1607 4353 93665
6/27/2003 1650 12562 91961
6/30/2003 1681 4301 91561
7/1/2003 1675 7451 91673
7/2/2003 1689 3463 91288
7/3/2003 1667 3332 90783
7/7/2003 1692 3035 92158
7/8/2003 1697 3564 91476
7/9/2003 1633 6345 91236
7/10/2003 1579 6387 91023
7/11/2003 1573 4976 90730
7/14/2003 1534 4388 90842
7/15/2003 1519 5671 90623
7/16/2003 1555 5299 91157
7/17/2003 1547 21458 88421
7/18/2003 1466 6295 89132
7/21/2003 1463 8142 89676
7/22/2003 1427 5725 89008
7/23/2003 1445 4154 88651
7/24/2003 1448 3873 88867
7/25/2003 1464 4798 89021
7/28/2003 1432 14375 92219
7/29/2003 1478 7579 86367
7/30/2003 1485 8537 86145
7/31/2003 1465 6479 86122
8/1/2003 1465 5499 80668
8/4/2003 1476 5939 80392
8/5/2003 1469 5047 80026
8/6/2003 1435 11598 82127
8/7/2003 1462 8031 82221
8/8/2003 1489 14704 80720
8/11/2003 1513 20856 79002
8/12/2003 1495 16578 78552
 8/13/2003 1515 12991 77819
8/14/2003 1510 11445 76871
8/15/2003 1487 5908 75896
8/18/2003 1551 7311 75887
8/19/2003 1550 8180 75694
8/20/2003 1598 6068 75412
8/21/2003 1659 11452 75074
8/22/2003 1679 11537 74426
8/25/2003 1728 10346 76561
8/26/2003 1790 9988 78824
8/27/2003 1753 8114 79433
8/28/2003 1808 10333 78986
8/29/2003 1820 4503 77550
9/2/2003 1792 4921 77602
9/3/2003 1729 7479 77538
9/4/2003 1774 6891 78845
9/5/2003 1770 5266 79322
9/8/2003 1766 3504 79806
9/9/2003 1738 5545 79531
9/10/2003 1698 6998 79499
9/11/2003 1588 10095 78508
9/12/2003 1559 13622 76908
9/15/2003 1562 8248 73697
9/16/2003 1470 6152 73784
9/17/2003 1515 4918 73957
9/18/2003 1478 6815 73564
9/19/2003 1519 6689 74258
9/22/2003 1503 6162 75400
9/23/2003 1603 11049 75225
9/24/2003 1637 7399 76472
9/25/2003 1663 8432 75958
9/26/2003 1602 6452 75257
9/29/2003 1605 4405 75623
9/30/2003 1626 4909 75067
10/1/2003 1563 6313 74885
10/2/2003 1554 6525 74992
10/3/2003 1560 2497 74970
10/6/2003 1546 3626 74890
10/7/2003 1549 2530 75608
10/8/2003 1456 12296 76055
10/9/2003 1466 11072 75793
10/10/2003 1460 8844 77349
10/13/2003 1490 6432 77871
10/14/2003 1460 5041 78461
10/15/2003 1480 3706 79022
10/16/2003 1458 5646 79981
10/17/2003 1367 20131 84313
10/20/2003 1385 11498 86516
10/21/2003 1407 7131 86695
10/22/2003 1387 13252 91167
10/23/2003 1409 13882 94099
10/24/2003 1432 7153 97444
10/27/2003 1420 5428 97969
10/28/2003 1411 4343 98867
10/29/2003 1431 16974 110436
10/30/2003 1429 6972 110796
10/31/2003 1440 16024 108832
 11/3/2003 1422 6243 109330
11/4/2003 1442 13580 111213
11/5/2003 1471 9402 108774
11/6/2003 1466 19450 108572
11/7/2003 1499 21781 106139
11/10/2003 1448 18447 108438
11/11/2003 1469 16608 103941
11/12/2003 1526 26094 99457
11/13/2003 1558 16516 94395
11/14/2003 1589 14176 94308
11/17/2003 1555 5830 92681
11/18/2003 1533 5783 92329
11/19/2003 1563 3731 92329
11/20/2003 1553 4677 92482
11/21/2003 1504 8211 91917
11/24/2003 1492 2716 91610
11/25/2003 1441 10819 92774
11/26/2003 1446 5711 91994
12/1/2003 1547 7626 91547
12/2/2003 1535 5531 91736
12/3/2003 1571 7208 94147
12/4/2003 1600 8456 94579
12/5/2003 1585 8744 94239
12/8/2003 1613 8591 94952
12/9/2003 1730 18539 97595
12/10/2003 1698 7306 97964
12/11/2003 1661 5389 96434
12/12/2003 1644 4956 97310
12/15/2003 1637 3237 97456
12/16/2003 1573 7454 96290
12/17/2003 1590 4585 96138
12/18/2003 1583 4057 95281
12/19/2003 1572 5538 94920
12/22/2003 1551 8127 90978
12/23/2003 1544 4814 90596
12/24/2003 1559
12/29/2003 1548 3077 90338
12/30/2003 1537 2394 90488
12/31/2003 1515
1/5/2004 1474 13457 90007
1/6/2004 1550 13119 89463
1/7/2004 1642 10539 91288
1/8/2004 1611 5219 91166
1/9/2004 1671 6731 91515
1/12/2004 1665 7324 92486
1/13/2004 1641 5460 92651
1/14/2004 1608 6107 93765
1/15/2004 1605 5463 94109
1/16/2004 1597 30810 83422
1/20/2004 1589 9342 85478
1/21/2004 1632 4689 86042
1/22/2004 1678 8923 86095
1/23/2004 1609 8459 86556
1/26/2004 1604 6519 87025
1/27/2004 1589 3764 86587
1/28/2004 1525 12549 86416
1/29/2004 1537 8366 86954
1/30/2004 1520 7844 87675
2/2/2004 1530 5632 88513
2/3/2004 1600 9675 87295
2/4/2004 1581 9057 84185
2/5/2004 1600 8850 84314
2/6/2004 1543 14305 84064
2/9/2004 1510 13203 82264
2/10/2004 1530 16680 82584
2/11/2004 1519 11951 80033
2/12/2004 1542 14258 79012
2/13/2004 1536 6696 78976
2/17/2004 1539 5131 78675
2/18/2004 1526 2401 79235
2/19/2004 1466 13308 83440
2/20/2004 1450 11734 87276
2/23/2004 1447 2766 87598
2/24/2004 1484 5989 88387
2/25/2004 1512 6848 88567
2/26/2004 1576 13152 86874
2/27/2004 1570 9057 86194
3/1/2004 1552 10428 86775
3/2/2004 1520 4279 87283
3/3/2004 1483 8286 88316
3/4/2004 1467 8953 90396
3/5/2004 1451 18558 94918
3/8/2004 1452 3633 95967
3/9/2004 1438 12299 98202
3/10/2004 1379 15884 102788
3/11/2004 1396 8483 103291
3/12/2004 1402 5184 104016
3/15/2004 1428 4237 104354
3/16/2004 1444 5686 103784
3/17/2004 1431 5734 104267
3/18/2004 1451 5908 103542
3/19/2004 1441 4455 103792
3/22/2004 1493 9071 102296
3/23/2004 1479 5885 102078
3/24/2004 1483 4849 103094
3/25/2004 1462 7116 104423
3/26/2004 1478 5071 104523
3/29/2004 1471 3872 104700
3/30/2004 1496 4507 103854
3/31/2004 1549 19285 101458
4/1/2004 1517 18111 98382
4/2/2004 1418 23176 96283
4/5/2004 1436 9768 96013
4/6/2004 1432 10329 95075
4/7/2004 1400 19587 95276
4/8/2004 1402 13735 97177
4/12/2004 1382 12583 96694
4/13/2004 1375 16360 96266
4/14/2004 1380 13709 96844
4/15/2004 1366 11397 96979
4/16/2004 1336 15654 100444
4/19/2004 1376 11716 101097
4/20/2004 1332 12501 102927
4/21/2004 1335 6560 102593
4/22/2004 1328 14791 106769
4/23/2004 1356 6169 106145
4/26/2004 1396 8971 105303
4/27/2004 1378 3090 105091
4/28/2004 1400 4917 104853
4/29/2004 1407 4731 104263
4/30/2004 1413 7091 104539
5/3/2004 1377 5683 105195
5/4/2004 1387 9294 103828
5/5/2004 1354 8504 106349
5/6/2004 1357 5387 106609
5/7/2004 1352 4148 106773
5/10/2004 1354 2986 105492
5/11/2004 1354 6157 105986
5/12/2004 1354 5428 105676
5/13/2004 1339 7240 106389
5/14/2004 1322 11509 111053
5/17/2004 1314 5919 111852
5/18/2004 1320 9836 113320
5/19/2004 1327 6287 114135
5/20/2004 1416 21405 110907
5/21/2004 1382 13126 108534
5/24/2004 1368 5775 108041
5/25/2004 1396 6473 108124
5/26/2004 1383 6627 108606
5/27/2004 1437 10975 109022
5/28/2004 1465 21693 107147
6/1/2004 1423 12708 104155
6/2/2004 1342 19582 102589
6/3/2004 1346 12617 102169
6/4/2004 1334 17645 103902
6/7/2004 1333 12500 102380
6/8/2004 1357 18332 102081
6/9/2004 1361 20427 103195
6/10/2004 1347 16594 100501
6/14/2004 1324 16027 102205
6/15/2004 1337 15535 100491
6/16/2004 1355 16804 95242
6/17/2004 1350 6043 95610
6/18/2004 1335 7334 96169
6/21/2004 1343 4386 95819
6/22/2004 1336 2924 96130
6/23/2004 1339 3479 96519
6/24/2004 1329 4244 97404
6/25/2004 1360 9514 99607
6/28/2004 1378 8546 97752
6/29/2004 1380 4051 97080
6/30/2004 1336 8909 98006
7/1/2004 1328 8954 99242
7/2/2004 1312 13051 105344
7/6/2004 1338 9057 106874
7/7/2004 1414 22622 106145
7/8/2004 1420 20270 102052
7/9/2004 1417 8002 100709
7/12/2004 1440 3647 100833
7/13/2004 1442 3154 100486
7/14/2004 1498 11504 101058
7/15/2004 1541 11464 101832
7/16/2004 1528 9451 101361
7/19/2004 1566 9099 101691
7/20/2004 1550 6266 101383
7/21/2004 1604 16277 102283
7/22/2004 1622 14469 103374
7/23/2004 1620 8141 102229
7/26/2004 1594 6264 102906
7/27/2004 1604 8922 104772
7/28/2004 1658 9806 106389
7/29/2004 1663 9875 108550
7/30/2004 1645 8723 110861
8/2/2004 1692 11181 112099
8/3/2004 1723 16955 116826
8/4/2004 1727 10337 119017
8/5/2004 1703 10224 120039
8/6/2004 1610 21923 118286
8/9/2004 1615 13147 116588
8/10/2004 1653 21613 115613
8/11/2004 1581 36681 110848
8/12/2004 1616 16286 111593
8/13/2004 1627 11445 109266
8/16/2004 1574 15651 108658
8/17/2004 1577 10151 107302
8/18/2004 1608 9383 105754
8/19/2004 1698 10547 106522
8/20/2004 1713 8655 108960
8/23/2004 1734 5455 109425
8/24/2004 1679 7103 108533
8/25/2004 1658 4720 108180
8/26/2004 1685 3938 108829
8/27/2004 1700 4458 108785
8/30/2004 1709 3942 108713
8/31/2004 1682 6230 109161
9/1/2004 1591 9476 107895
9/2/2004 1584 5220 106965
9/3/2004 1567 5318 106339
9/7/2004 1475 14302 103479
9/8/2004 1484 9761 102553
9/9/2004 1472 6039 102091
9/10/2004 1455 5187 100733
9/13/2004 1436 5975 100104
9/14/2004 1461 4205 99534
9/15/2004 1460 7864 100040
9/16/2004 1453 6489 99667
9/17/2004 1461 4378 99641
9/20/2004 1474 4422 99952
9/21/2004 1492 4575 100321
9/22/2004 1526 7435 100629
9/23/2004 1522 4173 101065
9/24/2004 1458 8136 100541
9/27/2004 1455 4949 100482
9/28/2004 1445 5362 101539
9/29/2004 1449 12534 103681
9/30/2004 1453 10290 104753
10/1/2004 1450 13912 109844
10/4/2004 1424 7026 110128
 10/5/2004 1424 6452 110233
10/6/2004 1406 7169 111391
10/7/2004 1391 9586 114704
10/8/2004 1425 10935 119301
10/11/2004 1460 5930 119971
10/12/2004 1440 5334 120622
10/13/2004 1435 3860 120241
10/14/2004 1457 8269 120079
10/15/2004 1447 5513 120513
10/18/2004 1456 3012 120632
10/19/2004 1440 6203 121105
10/20/2004 1427 4624 121313
10/21/2004 1434 5105 121671
10/22/2004 1448 4928 121404
10/25/2004 1449 3100 121794
10/26/2004 1457 4693 122582
10/27/2004 1470 6318 122924
10/28/2004 1485 14853 123619
10/29/2004 1469 13621 125622
11/1/2004 1453 9062 125391
11/2/2004 1453 6076 125802
11/3/2004 1460 14491 120672
11/4/2004 1568 25074 119041
11/5/2004 1633 35874 118044
11/8/2004 1792 35189 115912
11/9/2004 1806 30623 117132
11/10/2004 1701 23858 116119
11/11/2004 1740 25382 115956
11/12/2004 1694 19130 115701
11/15/2004 1751 5116 116914
11/16/2004 1689 4355 117663
11/17/2004 1616 12861 117626
11/18/2004 1611 6364 117699
11/19/2004 1602 4343 117105
11/22/2004 1566 4359 117211
11/23/2004 1593 6436 117133
11/24/2004 1610 4431 116020
11/29/2004 1595 7968 115071
11/30/2004 1661 9235 115652
12/1/2004 1690 6268 116640
12/2/2004 1672 7265 117355
12/3/2004 1745 8201 118239
12/6/2004 1754 8097 119228
12/7/2004 1737 5823 119725
12/8/2004 1660 5581 119874
12/9/2004 1648 5493 119400
12/10/2004 1660 5276 119992
12/13/2004 1647 5529 119138
12/14/2004 1613 2774 119104
12/15/2004 1667 6678 120456
12/16/2004 1654 5067 121303
12/17/2004 1600 7931 119778
12/20/2004 1591 4521 119247
12/21/2004 1572 5710 119717
12/22/2004 1587 5672 118643
12/23/2004 1552 9323 117814
12/27/2004 1564 4735 116466
12/28/2004 1561 3710 116541
12/29/2004 1539 9405 117425
12/30/2004 1547 5545 118058
1/3/2005 1527 8269 117684
1/4/2005 1523 6293 118137
1/5/2005 1526 9017 118335
1/6/2005 1514 16510 117911
1/7/2005 1473 14598 119415
1/10/2005 1466 14344 118411
1/11/2005 1468 15538 117819
1/12/2005 1486 15645 119089
1/13/2005 1505 13831 117476
1/14/2005 1500 12098 118190
1/18/2005 1496 7930 116940
1/19/2005 1499 6074 116841
1/20/2005 1498 9627 116724
1/21/2005 1486 11381 116373
1/24/2005 1526 9975 116117
1/25/2005 1527 19944 115801
1/26/2005 1575 17992 115817
1/27/2005 1577 12276 115146
1/28/2005 1562 15401 114517
1/31/2005 1525 16028 115074
2/1/2005 1561 18706 115044
2/2/2005 1603 25001 114787
2/3/2005 1594 18608 114280
2/4/2005 1576 22608 113460
2/7/2005 1615 30288 114859
2/8/2005 1594 27342 115099
2/9/2005 1534 23823 113091
2/10/2005 1559 23758 112577
2/11/2005 1550 13431 109870
2/14/2005 1543 11820 109743
2/15/2005 1570 13552 111043
2/16/2005 1565 6261 111763
2/17/2005 1596 6584 112899
2/18/2005 1603 6564 114971
2/22/2005 1592 8835 115724
2/23/2005 1610 5960 116885
2/24/2005 1641 11530 118879
2/25/2005 1635 13414 119292
2/28/2005 1715 26987 130865
3/1/2005 1735 12825 133028
3/2/2005 1703 12346 134670
3/3/2005 1710 9442 135759
3/4/2005 1740 13311 139621
3/7/2005 1756 10504 142873
3/8/2005 1749 6711
3/9/2005 1723 8516 143617
3/10/2005 1740 9265 145663
3/11/2005 1791 13017 146890
3/14/2005 1773 10894 149214
3/15/2005 1785 11224 151271
3/16/2005 1829 10069 152563
3/17/2005 1830 7947 153165
3/18/2005 1844 6627 153696
3/21/2005 1733 12828 152767
3/22/2005 1731 4655 152772
3/23/2005 1588 26049 144183
3/24/2005 1584 18451 140093
3/28/2005 1570 4979 138118
3/29/2005 1581 7448 138104
3/30/2005 1579 9459 138945
3/31/2005 1613 10963 138319
4/1/2005 1571 18404 138713
4/4/2005 1588 9919 136017
4/5/2005 1555 16114 135666
4/6/2005 1555 33731 134155
4/7/2005 1552 11548 131247
4/8/2005 1565 9469 131175
4/11/2005 1540 11176 130273
4/12/2005 1555 15960 128451
4/13/2005 1555 11814 127045
4/14/2005 1515 20159 122577
4/15/2005 1495 24645 119175
4/18/2005 1494 6583 116856
4/19/2005 1516 7694 117307
4/20/2005 1529 5496 115757
4/21/2005 1505 3431 115792
4/22/2005 1473 12223 117759
4/25/2005 1453 7426 117803
4/26/2005 1443 7808 118881
4/27/2005 1467 6168 118845
4/28/2005 1455 3732 119332
4/29/2005 1459 5709 119940
5/2/2005 1475 7974 120008
5/3/2005 1462 5568 121197
5/4/2005 1468 3333 120709
5/5/2005 1452 6423 120189
5/6/2005 1456 27591 122167
5/9/2005 1461 6798 121607
5/10/2005 1469 6850 121716
5/11/2005 1463 4419 121318
5/12/2005 1444 11818 121318
5/13/2005 1402 37439 125840
5/16/2005 1451 7966 126465
5/17/2005 1438 5160 126518
5/18/2005 1453 4588 126461
5/19/2005 1446 4986 126587
5/20/2005 1440 4818 126997
5/23/2005 1459 3305 126974
5/24/2005 1436 5822 128045
5/25/2005 1429 6407 127485
5/26/2005 1415 8560 129642
5/27/2005 1412 5905 130711
5/31/2005 1422 7831 131464
6/1/2005 1394 17822 136238
6/2/2005 1420 8384 135166
6/3/2005 1429 12725 137003
6/6/2005 1421 9801 136847
6/7/2005 1435 11936 136319
6/8/2005 1431 21648 136339
6/9/2005 1421 26086 139157
6/10/2005 1407 15083 137440
6/13/2005 1413 18187 139833
6/14/2005 1484 21763 135958
6/15/2005 1545 21527 130080
6/16/2005 1526 14884 124507
6/17/2005 1534 11127 123217
6/20/2005 1523 5076 121509
6/21/2005 1537 6771 120533
6/22/2005 1561 12936 120271
6/23/2005 1565 12564 120560
6/24/2005 1517 13691 118453
6/27/2005 1530 6505 118751
6/28/2005 1499 4510 117783
6/29/2005 1485 5510 117611
6/30/2005 1440 10273 116888
7/1/2005 1439 6544 116559
7/5/2005 1418 15094 118026
7/6/2005 1391 9981 120466
7/7/2005 1372 9268 121944
7/8/2005 1378 9966 124532
7/11/2005 1392 9267 126826
7/12/2005 1398 7381 126503
7/13/2005 1389 15064 126417
7/14/2005 1394 12368 127339
7/15/2005 1405 6472 127621
7/18/2005 1439 6333 126763
7/19/2005 1425 5399 127143
7/20/2005 1404 7700 127339
7/21/2005 1407 6854 129669
7/22/2005 1407 2693 130033
7/25/2005 1420 5029 129984
7/26/2005 1437 4251 130054
7/27/2005 1458 12222 129298
7/28/2005 1453 7625 129407
7/29/2005 1479 13091 131832
8/1/2005 1482 7410 128047
8/2/2005 1498 7639 126674
8/3/2005 1491 6659 125810
8/4/2005 1479 9065 124849
8/5/2005 1455 13388 124689
8/8/2005 1430 15276 123963
8/9/2005 1402 18723 126009
8/10/2005 1399 20294 126119
8/11/2005 1356 30739 130855
8/12/2005 1343 17876 134508
8/15/2005 1337 15600 135378
8/16/2005 1341 15888 132584
8/17/2005 1318 18545 131349
8/18/2005 1348 6685 130406
8/19/2005 1349 5532 131318
8/22/2005 1368 4684 130496
8/23/2005 1360 5546 129855
8/24/2005 1367 5364 129568
8/25/2005 1349 3055 130005
8/26/2005 1374 8009 131851
8/29/2005 1365 4968 131391
8/30/2005 1352 6741 132061
8/31/2005 1350 5182 132135
 9/1/2005 1442 20087 124239
9/2/2005 1496 22732 116889
9/6/2005 1480 8990 115177
9/7/2005 1489 18852 113904
9/8/2005 1519 19404 114689
9/9/2005 1476 9728 113891
9/12/2005 1428 17990 113584
9/13/2005 1390 9106 113870
9/14/2005 1368 17350 112965
9/15/2005 1355 23738 115399
9/16/2005 1385 11368 116799
9/19/2005 1371 11569 116999
9/20/2005 1375 10030 117911
9/21/2005 1352 10783 117813
9/22/2005 1342 9746 120817
9/23/2005 1350 4285 122441
9/26/2005 1335 6678 123981
9/27/2005 1351 6678 125462
9/28/2005 1373 8062 125812
9/29/2005 1434 13830 122457
9/30/2005 1413 9781 122719
10/3/2005 1401 8446 123721
10/4/2005 1383 4236 124673
10/5/2005 1388 6871 124510
10/6/2005 1392 6540 126817
10/7/2005 1367 7349 126052
10/10/2005 1356 5965 127697
10/11/2005 1356 5366 129142
10/12/2005 1349 5904 129195
10/13/2005 1369 7332 130427
10/14/2005 1408 10907 130627
10/17/2005 1367 9075 132454
10/18/2005 1386 9078 133853
10/19/2005 1392 6809 133517
10/20/2005 1367 7861 134250
10/21/2005 1366 8347 134206
10/24/2005 1408 13740 135471
10/25/2005 1403 6898 136221
10/26/2005 1418 15013 140738
10/27/2005 1415 6960 141007
10/28/2005 1382 14349 143992
10/31/2005 1351 15291 146636
11/1/2005 1368 7079 146129
11/2/2005 1369 6135 146213
11/3/2005 1376 12268 146506
11/4/2005 1344 19219 144043
11/7/2005 1322 26062 140151
11/8/2005 1334 26016 134913
11/9/2005 1341 16675 132040
11/10/2005 1349 18089 130924
11/11/2005 1321 32977 134008
11/14/2005 1327 20774 130382
11/15/2005 1337 11445 129232
11/16/2005 1352 6213 129620
11/17/2005 1357 4469 130061
11/18/2005 1425 19677 125173
11/21/2005 1414 11726 122307
11/22/2005 1425 10259 120710
11/23/2005 1410 17903 122626
11/28/2005 1409 6353 123139
11/29/2005 1403 4914 123283
11/30/2005 1408 5410 123201
12/1/2005 1460 15856 122151
12/2/2005 1473 12247 119913
12/5/2005 1433 9480 120705
12/6/2005 1418 8818 120051
12/7/2005 1438 9006 121605
12/8/2005 1454 6398 121220
12/9/2005 1457 8099 120837
12/12/2005 1484 9550 122352
12/13/2005 1485 10488 123277
12/14/2005 1465 13989 121741
12/15/2005 1468 5815 121878
12/16/2005 1461 4356 122690
12/19/2005 1439 5507 122317
12/20/2005 1448 7957 123726
12/21/2005 1450 3035 123897
12/22/2005 1478 5072 124117
12/23/2005 1463 2759
12/27/2005 1445 4233 125901
12/28/2005 1469 4030 126618
12/29/2005 1501
12/30/2005 1504 9498
1/3/2006 1546 10144 130473
1/4/2006 1544 9065 130547
1/5/2006 1519 10524 131125
1/6/2006 1551 10982 132124
1/9/2006 1505 10146 131723
1/10/2006 1519 6716 131851
1/11/2006 1518 6201 131399
1/12/2006 1527 5477 130666
1/13/2006 1518 7642 130126
1/17/2006 1571 17004 129378
1/18/2006 1598 14657 131151
1/19/2006 1553 12606 132598
1/20/2006 1548 10882 132768
1/23/2006 1531 6533 133613
1/24/2006 1451 28051 131746
1/25/2006 1465 13464 129797
1/26/2006 1485 6475 129398
1/27/2006 1455 20615 132817
1/30/2006 1477 12332 133847
1/31/2006 1484 15894 133388
2/1/2006 1467 13487 134792
2/2/2006 1453 10418 134709
2/3/2006 1474 17440 137460
2/6/2006 1476 11033 136933
2/7/2006 1517 20807 135885
2/8/2006 1522 23251 130922
2/9/2006 1520 24731 127583
2/10/2006 1520 24543 124637
2/13/2006 1491 30873 122851
2/14/2006 1508 7881 121722
2/15/2006 1495 5198 121299
2/16/2006 1487 6230 122202
2/17/2006 1485 4533 122333
2/21/2006 1444 20573 124898
2/22/2006 1476 10386 123681
2/23/2006 1448 6030 123497
2/24/2006 1447 5691 124163
2/27/2006 1424 10029 125609
2/28/2006 1450 11423 126776
3/1/2006 1434 8328 128455
3/2/2006 1425 7389 129506
3/3/2006 1437 7816 129699
3/6/2006 1445 5138 128652
3/7/2006 1435 5101 129621
3/8/2006 1475 25753 129007
3/9/2006 1475 8409 128897
3/10/2006 1454 6091 129154
3/13/2006 1428 6198 130060
3/14/2006 1424 25418 129988
3/15/2006 1469 24866 129972
3/16/2006 1461 19378 128863
3/17/2006 1510 7262 128430
3/20/2006 1489 8280 129983
3/21/2006 1504 5289 130434
3/22/2006 1505 5614 131662
3/23/2006 1487 6780 131214
3/24/2006 1490 6049 130900
3/27/2006 1484 6172 131093
3/28/2006 1482 12493 127010
3/29/2006 1487 7519 127057
3/30/2006 1509 12878 128822
3/31/2006 1489 21081 128321
4/3/2006 1501 13288 129281
4/4/2006 1488 13361 127059
4/5/2006 1503 10272 126291
4/6/2006 1496 8111 127196
4/7/2006 1494 12667 126294
4/10/2006 1436 33480 128889
4/11/2006 1427 28019 126812
4/12/2006 1431 38729 126440
4/13/2006 1418 36366 130352
4/17/2006 1447 10314 130514
4/18/2006 1447 11866 132006
4/19/2006 1459 7328 133240
4/20/2006 1456 10240 134255
4/21/2006 1447 6591 135292
4/24/2006 1468 7804 135399
4/25/2006 1497 17091 130693
4/26/2006 1507 13806 128357
4/27/2006 1488 10722 129171
4/28/2006 1501 5759 128931
5/1/2006 1523 9457 128601
5/2/2006 1515 9963 129342
5/3/2006 1506 8429 128156
5/4/2006 1498 11326 128534
5/5/2006 1512 5870 128047
5/8/2006 1517 3934 127811
5/9/2006 1558 20582 127120
5/10/2006 1556 15794 126817
5/11/2006 1566 9991 128140
5/12/2006 1552 9725 127875
5/15/2006 1490 20849 129975
5/16/2006 1553 7871 129213
5/17/2006 1540 6782 129492
5/18/2006 1550 8052 131255
5/19/2006 1529 14715 130934
5/22/2006 1515 8929 130506
5/23/2006 1501 12570 132154
5/24/2006 1479 16494 132211
5/25/2006 1472 11341 134494
5/26/2006 1461 14123 137373
5/30/2006 1459 11370 139343
5/31/2006 1473 21949 145370
6/1/2006 1476 14554 144443
6/2/2006 1461 10540 144601
6/5/2006 1474 8992 144889
6/6/2006 1460 15975 145090
6/7/2006 1473 22180 142785
6/8/2006 1461 27448 143873
6/9/2006 1476 21575 144105
6/12/2006 1471 18704 145440
6/13/2006 1478 20940 145777
6/14/2006 1498 17553 143158
6/15/2006 1527 19766 137448
6/16/2006 1525 26068 135651
6/19/2006 1527 9694 132977
6/20/2006 1527 7164 133010
6/21/2006 1537 11224 131665
6/22/2006 1537 7951 130441
6/23/2006 1551 5791 130784
6/26/2006 1561 9189 132307
6/27/2006 1568 8469 131079
6/28/2006 1608 14325 132765
6/29/2006 1646 15246 133112
6/30/2006 1646 19927 130697
7/3/2006 1674 14737 133951
7/5/2006 1708 36264 143992
7/6/2006 1705 20007 147911
7/7/2006 1724 36980 155126
7/10/2006 1729 12329 157808
7/11/2006 1705 14904 162683
7/12/2006 1692 13579 166589
7/13/2006 1691 12270 171592
7/14/2006 1703 25256 174015
7/17/2006 1558 32969 168167
7/18/2006 1497 33016 159405
7/19/2006 1503 16307 155115
7/20/2006 1514 7990 152954
7/21/2006 1502 9616 150166
7/24/2006 1483 15968 147554
7/25/2006 1484 7701 146639
7/26/2006 1479 14746 148133
7/27/2006 1489 9763 147967
7/28/2006 1492 8230 148569
7/31/2006 1486 19585 144924
 8/1/2006 1487 24487 143144
8/2/2006 1487 22869 142089
8/3/2006 1523 11793 142207
8/4/2006 1504 12538 142416
8/7/2006 1522 13466 140819
8/8/2006 1537 14219 141330
8/9/2006 1555 16920 141364
8/10/2006 1557 13729 140641
8/11/2006 1559 18635 139205
8/14/2006 1520 14257 136496
8/15/2006 1524 15653 132397
8/16/2006 1541 14364 132272
8/17/2006 1500 17992 129801
8/18/2006 1481 11805 129087
8/21/2006 1483 6001 128798
8/22/2006 1460 7996 128976
8/23/2006 1470 5116 129719
8/24/2006 1464 8963 130508
8/25/2006 1446 6180 131305
8/28/2006 1393 22056 130281
8/29/2006 1403 14980 128803
8/30/2006 1406 9517 130497
8/31/2006 1420 10055 131503
9/1/2006 1441 8734 133147
9/5/2006 1442 7475 134548
9/6/2006 1415 6210 135251
9/7/2006 1425 3994 135556
9/8/2006 1415 6974 136488
9/11/2006 1413 4516 137384
9/12/2006 1412 5818 138589
9/13/2006 1434 13377 138519
9/14/2006 1431 6292 138207
9/15/2006 1473 4892 137756
9/18/2006 1420 27704 145130
9/19/2006 1435 10638 146140
9/20/2006 1467 8236 145640
9/21/2006 1529 22884 140983
9/22/2006 1499 11997 139935
9/25/2006 1493 6095 140730
9/26/2006 1489 5231 140798
9/27/2006 1502 5522 141182
9/28/2006 1467 8593 141270
9/29/2006 1472 12381 143605
10/2/2006 1463 7272 146671
10/3/2006 1449 6617 146930
10/4/2006 1448 8761 145067
10/5/2006 1475 10010 145420
10/6/2006 1451 9253 145489
10/9/2006 1437 4545 145274
10/10/2006 1432 7453 146269
10/11/2006 1422 6209 145332
10/12/2006 1413 20387 152612
10/13/2006 1416 8826 155665
10/16/2006 1406 8032 157156
10/17/2006 1444 12616 156686
10/18/2006 1419 13932 159547
10/19/2006 1443 11782 159623
10/20/2006 1434 5078 161281
10/23/2006 1464 10326 160025
10/24/2006 1458 8432 161449
10/25/2006 1458 20424 163561
10/26/2006 1489 32525 157926
10/27/2006 1470 9734 156827
10/30/2006 1486 17852 152773
10/31/2006 1484 24424 155081
11/1/2006 1463 19047 157563
11/2/2006 1490 12527 156315
11/3/2006 1484 15602 150372
11/6/2006 1493 15487 148736
11/7/2006 1516 34223 145174
11/8/2006 1528 19886 142304
11/9/2006 1530 19385 138649
11/10/2006 1509 18132 137391
11/13/2006 1500 26260 131215
11/14/2006 1473 37106 125906
11/15/2006 1513 7344 124824
11/16/2006 1468 15656 126151
11/17/2006 1470 5962 126446
11/20/2006 1437 8817 128164
11/21/2006 1410 7965 129367
11/22/2006 1425 7507 129947
11/27/2006 1434 6758 131513
11/28/2006 1463 8112 131990
11/29/2006 1465 9392 132708
11/30/2006 1483 13614 131837
12/1/2006 1480 13580 134286
12/4/2006 1468 16074 134407
12/5/2006 1491 19630 135071
12/6/2006 1499 21471 135487
12/7/2006 1564 15698 134590
12/8/2006 1597 20070 134880
12/11/2006 1605 11944 135763
12/12/2006 1597 31715 136594
12/13/2006 1622 19182 137699
12/14/2006 1680 9426 139484
12/15/2006 1650 9962 140484
12/18/2006 1657 8337 143005
12/19/2006 1691 9257 144753
12/20/2006 1628 17000 144023
12/21/2006 1645 7481 145028
12/22/2006 1627 5117 144036
12/26/2006 1621 2382 144508
12/27/2006 1637 6521 145518
12/28/2006 1634 6731 145487
12/29/2006 1635 3381
1/3/2007 1684 15844 150084
1/4/2007 1659 9579 150544
1/5/2007 1607 16587 149472
1/8/2007 1589 10799 148266
1/9/2007 1588 12693 150161
1/10/2007 1617 11134 148959
1/11/2007 1628 14753 149485
1/12/2007 1631 13265 148250
1/16/2007 1606 19558 145216
1/17/2007 1616 11542 144852
1/18/2007 1603 9741 143919
1/19/2007 1594 9848 144626
1/22/2007 1589 7399 143792
1/23/2007 1615 12590 143412
1/24/2007 1599 6646 143348
1/25/2007 1602 6865 142022
1/26/2007 1578 9393 141992
1/29/2007 1602 11907 142473
1/30/2007 1616 10049 140652
1/31/2007 1617 19376 138539
2/1/2007 1641 21329 141826
2/2/2007 1631 15351 142948
2/5/2007 1634 13956 143524
2/6/2007 1653 20128 144345
2/7/2007 1697 30958 146902
2/8/2007 1727 24965 147777
2/9/2007 1717 26471 146495
2/12/2007 1721 23590 145433
2/13/2007 1728 30112 142310
2/14/2007 1714 11682 143326
2/15/2007 1765 14695 147827
2/16/2007 1770 17845 154859
2/20/2007 1745 8968 160571
2/21/2007 1763 12868 155897
2/22/2007 1737 8392 156998
2/23/2007 1762 8204 158244
2/26/2007 1738 10339 158083
2/27/2007 1723 19379 155695
2/28/2007 1720 10212 157275
3/1/2007 1796 11872 162790
3/2/2007 1795 6435 163292
3/5/2007 1769 8020 163577
3/6/2007 1710 13624 162750
3/7/2007 1740 6119 161771
3/8/2007 1761 5940 160831
3/9/2007 1778 6978 161684
3/12/2007 1775 6717 161793
3/13/2007 1789 4192 162937
3/14/2007 1741 8826 163298
3/15/2007 1757 6464 161727
3/16/2007 1790 2315 162668
3/19/2007 1778 2833 162832
3/20/2007 1864 10474 165503
3/21/2007 1894 6180 167327
3/22/2007 1901 2409 167038
3/23/2007 1920 2806 168717
3/26/2007 1926 4203 170731
3/27/2007 1893 3991 171014
3/28/2007 1925 5805 172229
3/29/2007 1941 6373 171000
3/30/2007 1953 13671 172858
4/2/2007 1835 14335 165693
4/3/2007 1866 6651 162219
4/4/2007 1902 6327 160600
4/5/2007 1913 9986 158469
4/9/2007 1883 34807 156904
4/10/2007 1883 13908 155957
4/11/2007 1900 18729 155293
4/12/2007 1882 15875 156358
4/13/2007 1885 22135 147617
4/16/2007 1903 14959 145192
4/17/2007 1956 6065 146117
4/18/2007 1942 3797 146504
4/19/2007 1852 6276 142512
4/20/2007 1887 3105 141571
4/23/2007 1873 3438 141186
4/24/2007 1840 6228 140252
4/25/2007 1845 6713 142785
4/26/2007 1823 2158 142014
4/27/2007 1822 2181 141715
4/30/2007 1815 3170 140394
5/1/2007 1851 2874 148631
5/2/2007 1880 1820 140705
5/3/2007 1901 2442 141184
5/4/2007 1883 1217 141515
5/7/2007 1883 758 141291
5/8/2007 1910 2679 142328
5/9/2007 1949 3515 143259
5/10/2007 1942 3161 143994
5/11/2007 1950 2217 145897
5/14/2007 1958 2282 147269
5/15/2007 1931 11276 146815
5/16/2007 1900 1215 146859
5/17/2007 1894 1486 147592
5/18/2007 1947 2315 148847
5/21/2007 1949 1742 148060
5/22/2007 1923 1774 149022
5/23/2007 1972 5914 150987
5/24/2007 1943 1642 151205
5/25/2007 1928 2288 149521
5/29/2007 1903 1960 149322
5/30/2007 1878 3784 149182
5/31/2007 1883 3995 150040
6/1/2007 1883 4810 152581
6/4/2007 1856 5698 149253
6/5/2007 1881 3648 143688
6/6/2007 1875 3003 141216
6/7/2007 1845 2965 148181
6/8/2007 1822 3693 138002
6/11/2007 1839 3118 138602
6/12/2007 1836 5156 135038
6/13/2007 1837 5427 132033
6/14/2007 1903 6949 132624
6/15/2007 1904 5556 134103
6/18/2007 1959 1177 132826
6/19/2007 1948 1970 133792
6/20/2007 1925 1903 132823
6/21/2007 1935 1611 132861
6/22/2007 1958 924 133889
6/25/2007 1952 3939 136009
6/26/2007 2022 2736 144077
6/27/2007 2022 2574 146799
6/28/2007 2002 2312 148793
6/29/2007 2054 5538 152059
7/2/2007 2043 4220 153178
7/3/2007 2066 3232 157463
7/5/2007 2116 3076 161838
7/6/2007 2128 2111 162717
7/9/2007 2096 874 163246
7/10/2007 2025 3205 160741
7/11/2007 2065 4114 160960
7/12/2007 2081 1582 160457
7/13/2007 2080 752 160659
7/16/2007 1995 1597 159134
7/17/2007 2094 1097 158225
7/18/2007 2097 1041 158671
7/19/2007 2114 1959 159462
7/20/2007 2099 1516 159347
7/23/2007 2067 2171 158815
7/24/2007 2100 2268 159739
7/25/2007 2059 2017 159283
7/26/2007 2003 2324 158355
7/27/2007 1931 3785 151474
7/30/2007 1931 4983 149368
7/31/2007 1942 3849 148480
8/1/2007 1917 4396 148055
8/2/2007 1914 2931 146451
8/3/2007 1893 3399 144651
8/6/2007 1866 4910 137122
8/7/2007 1827 4465 133067
8/8/2007 1871 4619 128750
8/9/2007 1826 5647 125396
8/10/2007 1827 2618 125593
8/13/2007 1863 7568 127647
8/14/2007 1853 4856 124565
8/15/2007 1872 5373 124342
8/16/2007 1787 6033 121238
8/17/2007 1775 4673 120462
8/20/2007 1773 2758 117808
8/21/2007 1793 3715 116777
8/22/2007 1774 1858 114977
8/23/2007 1823 1863 113302
8/24/2007 1841 2510 112271
8/27/2007 1822 1045 112414
8/28/2007 1812 1861 112252
8/29/2007 1825 1300 111012
8/30/2007 1815 1644 111551
8/31/2007 1868 3481 108352
9/4/2007 1821 2329 109823
9/5/2007 1841 2251 110090
9/6/2007 1874 3993 108680
9/7/2007 1877 637 120586
9/10/2007 1916 1611 109118
9/11/2007 1876 2365 109376
9/12/2007 1867 3616 107482
9/13/2007 1857 2446 108189
9/14/2007 1837 1935 107834
9/17/2007 1864 4212 109371
9/18/2007 1873 4884 109971
9/19/2007 1900 7229 108831
 9/20/2007 1971 7076 109568
9/21/2007 1983 4902 110416
9/24/2007 2011 5479 112632
9/25/2007 2042 4115 115432
9/26/2007 2046 3780 116582
9/27/2007 2031 4004 117705
9/28/2007 2036 6047 119240
10/1/2007 2030 4067 121851
10/2/2007 1917 11279 120583
10/3/2007 1876 6882 119621
10/4/2007 1875 3781 117954
10/5/2007 1858 4103 118192
10/8/2007 1816 3396 116784
10/9/2007 1823 1580 116157
10/10/2007 1835 2798 116872
10/11/2007 1855 3624 116803
10/12/2007 1838 1335 132009
10/15/2007 1859 3191 117869
10/16/2007 1870 2936 118663
10/17/2007 1875 6076 119401
10/18/2007 1883 5418 120520
10/19/2007 1879 3671 120444
10/22/2007 1841 3767 120025
10/23/2007 1852 2731 119256
10/24/2007 1838 2568 120069
10/25/2007 1826 3449 120989
10/26/2007 1911 7276 121644
10/29/2007 1951 8103 123052
10/30/2007 1945 9765 123847
10/31/2007 1945 16449 123932
11/1/2007 1974 12710 139225
11/2/2007 1970 734 139323
11/5/2007 1937 12045 138743
11/6/2007 1942 10076 137788
11/7/2007 1941 16880 135477
11/8/2007 1945 17271 130584
11/9/2007 1921 9730 131826
11/12/2007 1877 13377 130855
11/13/2007 1879 11064 133079
11/14/2007 1882 14616 134961
11/15/2007 1885 391 134925
11/16/2007 1905 8049 136412
11/19/2007 1885 3589 137132
11/20/2007 1937 12081 139857
11/21/2007 1916 6844 140797
11/26/2007 1901 5692 139082
11/27/2007 1903 3060 139307
11/28/2007 1902 4008 139302
11/29/2007 1967 11571 141468
11/30/2007 1978 12334 144026
12/3/2007 2054 20936 147388
12/4/2007 2113 14513 150307
12/5/2007 2134 16133 154021
12/6/2007 2152 12848 156514
12/7/2007 2152 11706 157740
12/10/2007 2216 17705 161688
12/11/2007 2205 9321 162862
12/12/2007 2246 6829 164298
12/13/2007 2201 14393 166037
12/14/2007 2082 12881 166171
12/17/2007 2086 7872 168697
12/18/2007 2114 17002 171211
12/19/2007 2132 17721 174939
12/20/2007 2092 14466 177255
12/21/2007 2086 6991
12/26/2007 2034 12710 173713
12/27/2007 2066 11628 171337
12/28/2007 2057 6458 170643
12/31/2007 2035 9260 173287
1/2/2008 2097 14210 177408
1/3/2008 2120 13649 180232
1/4/2008 2098 12793 181288
1/7/2008 2131 10206 181977
1/8/2008 2156 15951 183671
1/9/2008 2151 8431 184436
1/10/2008 2166 13060 185435
1/11/2008 2162 18358 189428
1/14/2008 2202 17465 189521
1/15/2008 2186 14420 192392
1/16/2008 2154 22065 192963
1/17/2008 2171 10931 191365
1/18/2008 2141 32516 191585
1/22/2008 2131 15671 190696
1/23/2008 2138 16878 190006
1/24/2008 2192 12588 192389
1/25/2008 2212 8347 189387
1/28/2008 2213 7197 189620
1/29/2008 2235 12789 190651
1/30/2008 2288 20611 191810
1/31/2008 2326 24728 192555
2/1/2008 2326 22178 192167
2/4/2008 2346 537 189056
2/5/2008 2338 658 188701
2/6/2008 2354 33901 189027
2/7/2008 2334 32107 186308
2/8/2008 2378 33599 184160
2/11/2008 2386 30582 184111
2/12/2008 2421 39489 187408
2/13/2008 2454 23213 182726
2/14/2008 2467 26233 181786
2/15/2008 2496 10140 178029
2/19/2008 2489 12717 177759
2/20/2008 2456 16197 176370
2/21/2008 2485 8858 175253
2/22/2008 2562 13661 176594
2/25/2008 2587 13420 179949
2/26/2008 2622 10382 179155
2/27/2008 2717 23350 179368
2/28/2008 2800 17504 180573
2/29/2008 2754 16276 179273
3/3/2008 2772 8872 180676
3/4/2008 2752 14875 179090
3/5/2008 2760 11065 175973
3/6/2008 2725 16951 175518
 3/7/2008 2713 17405 175547
3/10/2008 2698 11435 173556
3/11/2008 2766 13142 174198
3/12/2008 2768 11112 174408
3/13/2008 2922 19582 176666
3/14/2008 2904 14154 176052
3/17/2008 2730 26848 171554
3/18/2008 2604 19256 167393
3/19/2008 2533 25802 166274
3/20/2008 2299 33049 158514
3/24/2008 2265 10979 156119
3/25/2008 2398 14828 153734
3/26/2008 2423 11624 151629
3/27/2008 2432 11340 151436
3/28/2008 2363 11365 151470
3/31/2008 2321 12825 148964
4/1/2008 2282 23053 145960
4/2/2008 2230 19508 142248
4/3/2008 2247 23127 139854
4/4/2008 2264 15431 138578
4/7/2008 2315 25012 136550
4/8/2008 2288 17888 135836
4/9/2008 2376 26428 134238
4/10/2008 2469 31414 133057
4/11/2008 2541 16775 134209
4/14/2008 2550 12728 131417
4/15/2008 2640 16030 133233
4/16/2008 2686 14897 132239
4/17/2008 2776 11050 133041
4/18/2008 2700 11214 133021
4/21/2008 2721 6334 132224
4/22/2008 2837 8615 135652
4/23/2008 2867 10161 138371
4/24/2008 2859 8871 139947
4/25/2008 2853 7817 139564
4/28/2008 2864 6596 138266
4/29/2008 2870 7289 138406
4/30/2008 2882 8743 139099
5/1/2008 2721 20569 138895
5/2/2008 2740 12535 138817
5/5/2008 2690 5344 138879
5/6/2008 2781 12870 141699
5/7/2008 2777 9161 141848
5/8/2008 2800 9504 143913
5/9/2008 2875 9057 146076
5/12/2008 2880 9799 146620
5/13/2008 2703 14058 146470
5/14/2008 2774 14290 148122
5/15/2008 2629 3981 148132
5/16/2008 2676 9755 150549
5/19/2008 2611 15775 149010
5/20/2008 2603 16680 149839
5/21/2008 2586 30431 149249
5/22/2008 2574 22578 149235
5/23/2008 2577 8466 149475
5/27/2008 2590 8524 149430
5/28/2008 2622 13548 149130
5/29/2008 2730 25135 152056
5/30/2008 2723 21814 154491
6/2/2008 2790 17566 159159
6/3/2008 2807 19338 157841
6/4/2008 2796 13240 158320
6/5/2008 2792 28672 158732
6/6/2008 2878 32793 160090
6/9/2008 2870 22795 159524
6/10/2008 2858 33572 160613
6/11/2008 2917 29231 161634
6/12/2008 2971 32948 162535
6/13/2008 2973 27504 160209
6/16/2008 3003 19776 158634
6/17/2008 2998 10119 158367
6/18/2008 3068 11873 159077
6/19/2008 3163 4951 159758
6/20/2008 3204 5448 159756
6/23/2008 3191 5563 160115
6/24/2008 3230 6523 161943
6/25/2008 3200 8068 161705
6/26/2008 3237 8987 162114
6/27/2008 3275 6566 162885
6/30/2008 3245 8060 164679
7/1/2008 3360 14584 164340
7/2/2008 3333 7529 163253
7/3/2008 3230 14989 160028
7/7/2008 2950 28688 153654
7/8/2008 3000 13451 151346
7/9/2008 2966 8972 149391
7/10/2008 2982 5830 148381
7/11/2008 2983 9975 147699
7/14/2008 3005 5022 147869
7/15/2008 3043 13649 149459
7/16/2008 3109 10933 150793
7/17/2008 2926 11981 151231
7/18/2008 2799 16675 149745
7/21/2008 2825 10300 149296
7/22/2008 2782 13930 149280
7/23/2008 2754 19322 148511
7/24/2008 2744 15841 149594
7/25/2008 2813 14194 152117
7/28/2008 2795 9330 151790
7/29/2008 2835 10011 151815
7/30/2008 2808 13294 151864
7/31/2008 2858 11775 150265
8/1/2008 2996 28355 151424
8/4/2008 2783 37295 146812
8/5/2008 2718 16681 143049
8/6/2008 2756 17167 142999
8/7/2008 2785 16280 140403
8/8/2008 2688 23217 137465
8/11/2008 2670 18941 136571
8/12/2008 2693 32287 133900
8/13/2008 2691 20910 132680
8/14/2008 2657 24444 131769
8/15/2008 2597 20550 128491
8/18/2008 2609 2888 128245
 8/19/2008 2676 7490 127877
8/20/2008 2658 5639 127495
8/21/2008 2824 14206 128746
8/22/2008 2790 5570 129679
8/25/2008 2837 3549 130510
8/26/2008 2874 5845 131164
8/27/2008 2976 12739 132112
8/28/2008 2840 11213 131557
8/29/2008 2864 17676 131557
9/2/2008 2667 20812 132442
9/3/2008 2671 7924 131511
9/4/2008 2664 6530 131576
9/5/2008 2653 6641 129729
9/8/2008 2562 10118 130554
9/9/2008 2562 9326 130410
9/10/2008 2588 5495 130538
9/11/2008 2550 8723 130695
9/12/2008 2550 5341 129736
9/15/2008 2597 9498 130893
9/16/2008 2570 8747 128499
9/17/2008 2547 9399 127685
9/18/2008 2656 19795 125778
9/19/2008 2690 5428 126775
9/22/2008 2726 10924 124591
9/23/2008 2702 6229 126000
9/24/2008 2757 8931 123183
9/25/2008 2740 6969 122102
9/26/2008 2743 6090 122148
9/29/2008 2557 14623 121819
9/30/2008 2558 8014 124494
10/1/2008 2511 7237 121469
10/2/2008 2451 21343 120473
10/3/2008 2469 8920 122422
10/6/2008 2400 13262 119527
10/7/2008 2422 9515 117470
10/8/2008 2342 12548 116584
10/9/2008 2330 7477 114767
10/10/2008 2244 18636 116579
10/13/2008 2277 7981 115261
10/14/2008 2307 5192 115774
10/15/2008 2201 12698 116789
10/16/2008 2124 15578 117121
10/17/2008 2122 13773 115822
10/20/2008 2085 9756 115789
10/21/2008 2037 15860 117142
10/22/2008 1996 31339 126503
10/23/2008 1990 20809 133046
10/24/2008 1977 22576 132683
10/27/2008 1956 9309 131702
10/28/2008 1966 8457 131064
10/29/2008 2137 13772 131039
10/30/2008 2084 12745 130481
10/31/2008 2053 11982 133447
11/3/2008 1969 15011 132996
11/4/2008 1999 16289 129961
11/5/2008 1973 14974 130754
11/6/2008 1913 14661 130785
 11/7/2008 1936 17702 117615
11/10/2008 1939 21252 113568
11/11/2008 1940 15473 111831
11/12/2008 1912 21179 108380
11/13/2008 1927 15453 106044
11/14/2008 2040 6035 105850
11/17/2008 2117 4153 104782
11/18/2008 2192 6984 105201
11/19/2008 2183 8798 105976
11/20/2008 2179 7519 107442
11/21/2008 2170 7557 107914
11/24/2008 2213 3851 108339
11/25/2008 2256 5986 108719
11/26/2008 2311 17080 109519
11/28/2008 2372 6105 109339
12/1/2008 2210 17324 110672
12/2/2008 2251 7024 109872
12/3/2008 2223 5968 111221
12/4/2008 2249 6253 112002
12/5/2008 2214 7032
12/8/2008 2289 9884 112742
12/9/2008 2257 7832 111523
12/10/2008 2382 11892 111711
12/11/2008 2400 8692 110948
12/12/2008 2418 7425 110436
12/15/2008 2582 13792 113371
12/16/2008 2569 7345 113238
12/17/2008 2616 7732 113098
12/18/2008 2672 11747 113290
12/19/2008 2595 8980 114152
12/22/2008 2562 4594 114305
12/23/2008 2651 8726 115385
12/24/2008 2626 1856
12/26/2008 2626
12/29/2008 2551 9123 116608
12/30/2008 2529 6638 116641
12/31/2008 2665 4237
1/2/2009 2540
1/5/2009 2555 6149 117050
1/6/2009 2568 13790 118037
1/7/2009 2596 15050 118838
1/8/2009 2616 9663 120231
1/9/2009 2585 12655 120159
1/12/2009 2506 21370 123133
1/13/2009 2485 11314 124141
1/14/2009 2398 18380 120042
1/15/2009 2367 17908 116202
1/16/2009 2463 9809
1/20/2009 2470
1/21/2009 2602 24005 120688
1/22/2009 2580 13715 120744
1/23/2009 2661 11801 118997
1/26/2009 2667 10056 119452
1/27/2009 2745 14217 120153
1/28/2009 2792 9397 121156
1/29/2009 2801 12010 121541
1/30/2009 2771 10440 121201
 2/2/2009 2720 11234 122458
2/3/2009 2746 12245 123557
2/4/2009 2728 18819 122032
2/5/2009 2765 18882 122127
2/6/2009 2828 27906 120622
2/9/2009 2832 30567 121679
2/10/2009 2718 26599 121753
2/11/2009 2714 27299 117196
2/12/2009 2644 19426 114832
2/13/2009 2752 5273 114004
2/17/2009 2693 4814 114542
2/18/2009 2643 9920 114542
2/19/2009 2655 6446 114857
2/20/2009 2528 11645 115768
2/23/2009 2406 14632 117163
2/24/2009 2389 9588 117483
2/25/2009 2500 9629 116376
2/26/2009 2492 8090 117860
2/27/2009 2508 8134 115898
3/2/2009 2288 19446 117690
3/3/2009 2305 8927 116399
3/4/2009 2345 9250 116023
3/5/2009 2316 9708 116799
3/6/2009 2323 7920 117387
3/9/2009 2263 7485 117376
3/10/2009 2242 6882 118203
3/11/2009 2331 7422 118782
3/12/2009 2337 22507 115587
3/13/2009 2378 12050 115091
3/16/2009 2420 9947 116071
3/17/2009 2396 7120 115875
3/18/2009 2451 11802 114638
3/19/2009 2591 16949 111889
3/20/2009 2585 6965 112185
3/23/2009 2593 8221 111968
3/24/2009 2609 5875 110962
3/25/2009 2586 10234 109744
3/26/2009 2592 6862 109016
3/27/2009 2573 18102 108340
3/30/2009 2576 8392 109125
3/31/2009 2605 11989 109979
4/1/2009 2618 9841 110491
4/2/2009 2701 18823 109910
4/3/2009 2787 18806 112390
4/6/2009 2548 21350 110999
4/7/2009 2664 22904 110368
4/8/2009 2548 13083 109667
4/9/2009 2555 20120 113759
4/13/2009 2561
4/14/2009 2464 21251 115459
4/15/2009 2425 14702 114022
4/16/2009 2339 18937 112753
4/17/2009 2402 8296 110923
4/20/2009 2354 5225 110233
4/21/2009 2410 5444 110194
4/22/2009 2370 7084 111502
4/23/2009 2440 7506 111910
4/24/2009 2429 4830 112356
4/27/2009 2368 5031 112342
4/28/2009 2380 5913 112170
4/29/2009 2379 6030 112733
4/30/2009 2345 8182 112574
5/1/2009 2301 13526 115027
5/4/2009 2300 4296 114262
5/5/2009 2347 11382 112979
5/6/2009 2341 5809 113526
5/7/2009 2435 10668 113967
5/8/2009 2488 11841 113831
5/11/2009 2449 9097 114422
5/12/2009 2353 14652 115755
5/13/2009 2302 10220 117123
5/14/2009 2310 13632 119149
5/15/2009 2338 5505 119093
5/18/2009 2297 7495 119021
5/19/2009 2313 9475 118806
5/20/2009 2361 7974 118835
5/21/2009 2380 8166 118819
5/22/2009 2420 9625 121161
5/26/2009 2414 8744 121437
5/27/2009 2509 19643 120482
5/28/2009 2583 13863 118188
5/29/2009 2588 16934 117000
6/1/2009 2641 12430 118211
6/2/2009 2671 14218 119409
6/3/2009 2734 26192 120452
6/4/2009 2708 15871 122083
6/5/2009 2707 16509 122157
6/8/2009 2699 13845 121889
6/9/2009 2768 21420 120700
6/10/2009 2763 20502 117667
6/11/2009 2813 24597 116946
6/12/2009 2761 15149 118336
6/15/2009 2601 16052 116583
6/16/2009 2623 11756 114573
6/17/2009 2514 12533 113506
6/18/2009 2538 7050 113584
6/19/2009 2505 7974 111454
6/22/2009 2453 7460 111036
6/23/2009 2474 8777 109122
6/24/2009 2486 9318 107158
6/25/2009 2526 13365 107658
6/26/2009 2525 5506 107765
6/29/2009 2525 4159 107751
6/30/2009 2487 12648 107388
7/1/2009 2477 6425 107505
7/2/2009 2477 4621 107262
7/6/2009 2448
7/7/2009 2442 7701 107985
7/8/2009 2509 9141 108630
7/9/2009 2619 15715 108461
7/10/2009 2625 9126 110454
7/13/2009 2636 6518 109765
7/14/2009 2700 10230 109742
7/15/2009 2690 9022 110711
7/16/2009 2647 6671 110548
7/17/2009 2762 11444 111663
7/20/2009 2868 12106 113197
7/21/2009 2875 8934 114250
7/22/2009 2752 15519 113980
7/23/2009 2883 12871 115250
7/24/2009 2907 12289 115492
7/27/2009 2870 7432 115570
7/28/2009 2879 9255 116269
7/29/2009 2803 9642 117088
7/30/2009 2898 15095 116948
7/31/2009 2892 7482 117149
8/3/2009 2935 19593 115371
8/4/2009 2945 13610 115852
8/5/2009 2862 12431 114302
8/6/2009 2810 13680 113932
8/7/2009 2837 17573 112674
8/10/2009 2899 16015 114025
8/11/2009 2824 18728 113497
8/12/2009 2862 28822 113082
8/13/2009 2899 20613 113852
8/14/2009 2820 28126 113879
8/17/2009 2722 16402 110526
8/18/2009 2744 8318 109765
8/19/2009 2896 11139 110039
8/20/2009 2908 5342 109974
8/21/2009 2949 7630 110723
8/24/2009 2911 4019 110532
8/25/2009 2998 11129 113644
8/26/2009 2938 5697 114668
8/27/2009 2796 12382 113964
8/28/2009 2780 6291 113703
8/31/2009 2772 4979 113626
9/1/2009 2804 9446 113879
9/2/2009 2837 11455 116276
9/3/2009 2898 5659 116471
9/4/2009 2896 4404 115390
9/8/2009 2940 5361 117040
9/9/2009 3016 11575 118772
9/10/2009 3045 7865 120409
9/11/2009 3055 8954 121582
9/14/2009 3011 7278 121524
9/15/2009 3048 9794 124688
9/16/2009 3074 25855 121763
9/17/2009 3074 5993 122119
9/18/2009 3112 10860 123455
9/21/2009 3076 7946 123394
9/22/2009 3170 9569 123830
9/23/2009 3155 7868 125222
9/24/2009 3066 9059 124082
9/25/2009 3083 4340 123479
9/28/2009 3085 3125 123820
9/29/2009 3056 6056 123289
9/30/2009 3140 12455 125272
10/1/2009 3092 11545 125180
10/2/2009 3001 19861 123851
10/5/2009 3240 21768 128965
 10/6/2009 3211 14775 128991
10/7/2009 3242 7981 128415
10/8/2009 3244 9017 127389
10/9/2009 3243 12704 129986
10/12/2009 3068 14236 127904
10/13/2009 3096 10605 127976
10/14/2009 3149 8327 128829
10/15/2009 3267 13388 131507
10/16/2009 3273 13177 130625
10/19/2009 3305 12442 133674
10/20/2009 3333 9838 134993
10/21/2009 3384 11675 136208
10/22/2009 3392 8564 137610
10/23/2009 3365 11789 140199
10/26/2009 3354 13996 141699
10/27/2009 3347 9019 142494
10/28/2009 3328 17558 143508
10/29/2009 3355 12342 144091
10/30/2009 3297 18567 145873
11/2/2009 3250 20650 145633
11/3/2009 3274 18415 146118
11/4/2009 3272 24630 143719
11/5/2009 3218 22655 141910
11/6/2009 3186 20318 135627
11/9/2009 3162 27912 130680
11/10/2009 3089 28187 130437
11/11/2009 3152 23827 128485
11/12/2009 3073 19573 128447
11/13/2009 3073 21100 123030
11/16/2009 3092 6533 122575
11/17/2009 3086 5883 121235
11/18/2009 3199 11357 122366
11/19/2009 3141 5970 122116
11/20/2009 3245 11521 123538
11/23/2009 3242 5105 123539
11/24/2009 3205 6618 123135
11/25/2009 3278 7370 123584
11/27/2009 3232
11/30/2009 3214 6937 123553
12/1/2009 3315 10034 126235
12/2/2009 3317 6009 125515
12/3/2009 3378 7319 126413
12/4/2009 3361 8333 127102
12/7/2009 3379 4913 127820
12/8/2009 3368 6434 127861
12/9/2009 3417 11660 128763
12/10/2009 3423 6504 128335
12/11/2009 3409 7076 128840
12/14/2009 3401 5128 129801
12/15/2009 3355 10078 129639
12/16/2009 3498 19814 135308
12/17/2009 3424 12258 135155
12/18/2009 3251 17756 131119
12/21/2009 3251 8688 130856
12/22/2009 3265 7334 129980
12/23/2009 3251 3795 129443
12/24/2009 3271 1872
12/28/2009 3230
12/29/2009 3237 4685 129231
12/30/2009 3247 3816 129526
12/31/2009 3289 6557
1/4/2010 3256 7513 130045
1/5/2010 3321 8114 130348
1/6/2010 3292 9857 132507
1/7/2010 3309 10654 132762
1/8/2010 3296 5831 132678
1/11/2010 3343 11899 132716
1/12/2010 3342 13095 132926
1/13/2010 3389 10747 134592
1/14/2010 3392 9378 135898
1/15/2010 3400 9769 137534
1/19/2010 3461 14140 140693
1/20/2010 3422 10555 141192
1/21/2010 3431 10402 142372
1/22/2010 3425 15367 142888
1/25/2010 3406 8436 144040
1/26/2010 3363 18831 144201
1/27/2010 3268 32062 142073
1/28/2010 3260 20491 140992
1/29/2010 3184 22029 145376
2/1/2010 3152 18120 140517
2/2/2010 3132 31762 140446
2/3/2010 3144 22413 137604
2/4/2010 3090 29289 135258
2/5/2010 2972 31564 133196
2/8/2010 3019 28243 131000
2/9/2010 3003 27557 129088
2/10/2010 3012 21812 129834
2/11/2010 3089 21394 124839
2/12/2010 3093 11927 125991
2/16/2010 3153 7948 123259
2/17/2010 3079 12072 120832
2/18/2010 3071 7089 123489
2/19/2010 3098 7501 123278
2/22/2010 3074 8476 122957
2/23/2010 2931 14927 121756
2/24/2010 2955 9032 122470
2/25/2010 2917 7406 123098
2/26/2010 2917 8461 122967
3/1/2010 2855 12169 124555
3/2/2010 2819 13747 124942
3/3/2010 2813 17777 126363
3/4/2010 2812 10374 125438
3/5/2010 2855 8016 126025
3/8/2010 2827 5473 126676
3/9/2010 2787 16450 127111
3/10/2010 2838 15724 127699
3/11/2010 2844 9415 127436
3/12/2010 2910 12654 129362
3/15/2010 2853 9124 128694
3/16/2010 2835 12484 129335
3/17/2010 2905 12179 129954
3/18/2010 2893 12959 131195
3/19/2010 2834 8766 130908
3/22/2010 2873 9586 131274
3/23/2010 2895 11282 131697
3/24/2010 2833 12406 132212
3/25/2010 2820 13870 134140
3/26/2010 2854 9739 132886
3/29/2010 2925 9670 133130
3/30/2010 2969 17874 134310
3/31/2010 2969 14525 134576
4/1/2010 2990 16626 136265
4/5/2010 2953 13344 137829
4/6/2010 2913 21494 138919
4/7/2010 2855 20374 136812
4/8/2010 2861 21217 135560
4/9/2010 2856 24810 132011
4/12/2010 2919 22726 128520
4/13/2010 2868 24504 123908
4/14/2010 2890 20033 122779
4/15/2010 2876 15710 122795
4/16/2010 2965 20699 119364
4/19/2010 2942 12170 119940
4/20/2010 3031 16503 120715
4/21/2010 3073 13740 120289
4/22/2010 3125 15903 123293
4/23/2010 3182 12898 124278
4/26/2010 3219 8311 128872
4/27/2010 3195 9452 129760
4/28/2010 3184 8999 131004
4/29/2010 3198 8588 130826
4/30/2010 3229 12079 130525
5/3/2010 3220 5454 130497
5/4/2010 3159 12578 131767
5/5/2010 3190 11485 133248
5/6/2010 3190 14393 134013
5/7/2010 3000 25984 132987
5/10/2010 3061 12724 133671
5/11/2010 2955 20000 131080
5/12/2010 2959 12870 130055
5/13/2010 2900 12685 128689
5/14/2010 2812 16896 129520
5/17/2010 2814 15512 129370
5/18/2010 2849 14738 127954
5/19/2010 2830 15414 129404
5/20/2010 2839 10055 129398
5/21/2010 2895 16332 129455
5/24/2010 2915 11029 131018
5/25/2010 2922 10824 130900
5/26/2010 2904 20804 128618
5/27/2010 2973 14029 127222
5/28/2010 2965 10848 126292
6/1/2010 2990 13415 127382
6/2/2010 3042 20032 126203
6/3/2010 3048 11953 125929
6/4/2010 2919 32049 126055
6/7/2010 2927 19173 124682
6/8/2010 2962 18869 125708
6/9/2010 2972 21615 120407
6/10/2010 2919 21306 120973
6/11/2010 2919 20563 118695
6/14/2010 2953 11741 116747
6/15/2010 2933 24264 115296
6/16/2010 2911 11195 113596
6/17/2010 2914 6519 113268
6/18/2010 2932 5682 113071
6/21/2010 2959 5446 113471
6/22/2010 3032 16004 114918
6/23/2010 3040 9176 115185
6/24/2010 3084 13034 114965
6/25/2010 3092 10355 116864
6/28/2010 3103 6279 117425
6/29/2010 2948 23356 118192
6/30/2010 2894 16303 120587
7/1/2010 2969 10885 119238
7/2/2010 2921 9414 120248
7/6/2010 2938 8391 121721
7/7/2010 2941 8862 121974
7/8/2010 2939 8227 122795
7/9/2010 2963 7967 122197
7/12/2010 2962 8538 122932
7/13/2010 3026 9784 123423
7/14/2010 3134 21180 126645
7/15/2010 3067 11312 126804
7/16/2010 3165 17803 127554
7/19/2010 2981 26695 127310
7/20/2010 2977 15356 125927
7/21/2010 2935 10068 126562
7/22/2010 2916 12989 126022
7/23/2010 2966 11846 125948
7/26/2010 2973 8067 125620
7/27/2010 2980 9781 125385
7/28/2010 3010 7195 125408
7/29/2010 3046 10773 124420
7/30/2010 3091 10546 122905
8/2/2010 3082 14600 123060
8/3/2010 3058 18295 123629
8/4/2010 3118 25441 124250
8/5/2010 3113 14034 125130
8/6/2010 3006 34157 123439
8/9/2010 3012 15985 122445
8/10/2010 2906 29568 121327
8/11/2010 2854 32670 120046
8/12/2010 2876 21184 119315
8/13/2010 2854 11899 119280
8/16/2010 2838 24303 118413
8/17/2010 2838 18189 115333
8/18/2010 2839 9618 114912
8/19/2010 2849 6012 114601
8/20/2010 2790 13438 116476
8/23/2010 2798 7452 115425
8/24/2010 2777 11222 114529
8/25/2010 2719 12651 115083
8/26/2010 2710 10822 116612
8/27/2010 2675 11932 117808
8/30/2010 2672 6933 118181
8/31/2010 2698 25108 120254
 9/1/2010 2707 11353 120250
9/2/2010 2691 6861 121493
9/3/2010 2727 13029 122977
9/7/2010 2669 9084 124407
9/8/2010 2684 15440 126844
9/9/2010 2642 9810 127712
9/10/2010 2595 13712 127910
9/13/2010 2562 13086 128209
9/14/2010 2641 15841 127970
9/15/2010 2655 7591 128314
9/16/2010 2739 15803 128387
9/17/2010 2746 12316 128388
9/20/2010 2716 8249 128228
9/21/2010 2779 14347 127893
9/22/2010 2762 11171 128565
9/23/2010 2780 6199 128546
9/24/2010 2794 8322 128543
9/27/2010 2839 8442 128469
9/28/2010 2817 8709 129657
9/29/2010 2865 11917 129614
9/30/2010 2814 22004 131252
10/1/2010 2783 15288 130622
10/4/2010 2736 10741 131376
10/5/2010 2714 23694 136785
10/6/2010 2744 7220 137406
10/7/2010 2740 10151 138738
10/8/2010 2803 10833 139926
10/11/2010 2853 16892 135607
10/12/2010 2850 16438 136896
10/13/2010 2867 11162 137368
10/14/2010 2880 11527 138260
10/15/2010 2805 12081 138818
10/18/2010 2794 11465 140130
10/19/2010 2750 15594 140811
10/20/2010 2777 9619 141416
10/21/2010 2817 12614 140471
10/22/2010 2846 7529 139671
10/25/2010 2930 15453 139904
10/26/2010 2889 15064 139337
10/27/2010 2883 13825 139148
10/28/2010 2845 14085 139850
10/29/2010 2797 16793 143537
11/1/2010 2759 17407 144457
11/2/2010 2805 16145 146429
 UK UK LN UK D-LN US US LN US D-LN UK Agg Vol UK Agg OI
10/5/2001 809 6.695798917 1114 7.01571242 4202 157772
10/8/2001 780 6.65929392 -0.036505 1092 6.995766156 -0.01994626 2317 157761
10/9/2001 755 6.626717749 -0.03257617 1055 6.961296046 -0.03447011 3481 157406
10/10/2001 769 6.64509097 0.01837322 1042 6.948897222 -0.01239882 2786 156935
10/11/2001 767 6.642486801 -0.00260417 1052 6.958448393 0.009551171 2558 156736
10/12/2001 756 6.628041376 -0.01444543 1029 6.936342736 -0.02210566 5215 157528
10/15/2001 750 6.620073207 -0.00796817 1020 6.927557906 -0.00878483 2278 157884
10/16/2001 759 6.632001777 0.011928571 1039 6.946013991 0.018456085 3258 157344
10/17/2001 781 6.66057515 0.028573372 1066 6.971668605 0.025654614 3054 156658
10/18/2001 769 6.64509097 -0.01548418 1058 6.964135612 -0.00753299 2512 156318
10/19/2001 755 6.626717749 -0.01837322 1026 6.933423026 -0.03071259 2912 157261
10/22/2001 743 6.610696045 -0.0160217 1003 6.910750788 -0.02267224 4141 156858
10/23/2001 755 6.626717749 0.016021705 1011 6.918695219 0.007944431 3329 156403
10/24/2001 747 6.616065185 -0.01065256 1000 6.907755279 -0.01093994 1993 156550
10/25/2001 736 6.601230119 -0.01483507 987 6.894670039 -0.01308524 7072 155728
10/26/2001 737 6.602587892 0.001357773 995 6.902742737 0.008072698 3816 156219
10/29/2001 727 6.588926478 -0.01366141 997 6.90475077 0.002008033 4350 156287
10/30/2001 730 6.593044534 0.004118057 997 6.90475077 0 3592 156419
10/31/2001 743 6.610696045 0.017651511 1017 6.924612396 0.019861626 3955 157330
11/1/2001 743 6.610696045 0 1026 6.933423026 0.00881063 2879 157594
11/2/2001 733 6.597145702 -0.01355034 1006 6.913737351 -0.01968568 4292 158375
11/5/2001 731 6.59441346 -0.00273224 993 6.900730664 -0.01300669 3512 158144
11/6/2001 730 6.593044534 -0.00136893 990 6.897704943 -0.00302572 6783 157822
11/7/2001 771 6.647688374 0.054643839 1039 6.946013991 0.048309048 11070 159086
11/8/2001 836 6.728628613 0.08094024 1099 7.002155954 0.056141963 11312 160218
11/9/2001 844 6.738152495 0.009523882 1154 7.050989447 0.048833493 7519 160063
11/12/2001 840 6.733401892 -0.0047506 1157 7.053585727 0.00259628 7118 159681
11/13/2001 888 6.788971743 0.055569851 1206 7.095064377 0.04147865 7950 160511
11/14/2001 884 6.784457063 -0.00451468 1200 7.090076836 -0.00498754 13409 160755
11/15/2001 906 6.809039306 0.024582243 1236 7.119635638 0.029558802 5642 161356
11/16/2001 928 6.833031733 0.023992427 1285 7.158513997 0.038878359 10344 162040
11/19/2001 946 6.852242569 0.019210836 1293 7.164720379 0.006206381 9844 163293
11/20/2001 935 6.840546529 -0.01169604 1289 7.161622003 -0.00309838 10564 165041
11/21/2001 934 6.839476438 -0.00107009 1279 7.153833802 -0.0077882 5416 164937
11/26/2001 958 6.864847778 0.02537134 1325 7.189167738 0.035333937 7768 164306
11/27/2001 949 6.855408799 -0.00943898 1294 7.165493475 -0.02367426 6599 164627
11/28/2001 951 6.857514063 0.002105264 1298 7.168579897 0.003086422 6361 163539
11/29/2001 984 6.891625897 0.034111835 1350 7.207859871 0.039279974 9113 163770
11/30/2001 980 6.887552572 -0.00407333 1355 7.211556733 0.003696862 6658 163250
12/3/2001 960 6.866933284 -0.02061929 1325 7.189167738 -0.02238899 7603 160508
12/4/2001 940 6.845879875 -0.02105341 1276 7.151485464 -0.03768227 9392 160938
12/5/2001 946 6.852242569 0.006362694 1298 7.168579897 0.017094433 6442 163134
12/6/2001 950 6.856461985 0.004219416 1300 7.170119543 0.001539646 8410 164395
12/7/2001 920 6.82437367 -0.03208831 1269 7.145984468 -0.02413508 13929 161146
12/10/2001 896 6.797940413 -0.02643326 1247 7.128495946 -0.01748852 12509 160304
12/11/2001 953 6.859614904 0.061674491 1305 7.17395832 0.045462374 22603 156066
12/14/2001 990 6.897704943 0.038090039 1334 7.195937226 0.021978907 7519 153264
12/17/2001 986 6.893656355 -0.00404859 1324 7.188412736 -0.00752449 3165 153360
12/18/2001 978 6.88550967 -0.00814668 1302 7.171656823 -0.01675591 3667 153638
12/19/2001 962 6.869014451 -0.01649522 1286 7.159291905 -0.01236492 5662 154784
12/20/2001 959 6.865891075 -0.00312338 1281 7.155396302 -0.0038956 4457 156354
12/21/2001 963 6.870053412 0.004162337 1283 7.156956365 0.001560063 5398 157965
12/27/2001 970 6.877296071 0.00724266 1309 7.177018766 0.020062401 4121 158278
12/28/2001 973 6.880384082 0.003088011 1310 7.177782416 0.00076365 4804 157495
1/2/2002 975 6.882437471 0.002053389 1296 7.167037877 -0.01074454 2488 157316
1/3/2002 970 6.877296071 -0.0051414 1294 7.165493475 -0.0015444 3782 156826
1/4/2002 1026 6.933423026 0.056126954 1386 7.23417718 0.068683705 10893 160278
1/7/2002 1041 6.947937069 0.014514043 1411 7.252053952 0.017876772 11182 157040
1/8/2002 1027 6.93439721 -0.01353986 1389 7.236339343 -0.01571461 10269 157574
1/9/2002 1035 6.942156706 0.007759496 1398 7.242797923 0.00645858 7738 158217
1/10/2002 1015 6.922643891 -0.01951281 1371 7.22329568 -0.01950224 6705 158315
1/11/2002 1007 6.914730893 -0.007913 1357 7.21303166 -0.01026402 3166 158376
1/14/2002 967 6.874198495 -0.0405324 1301 7.170888479 -0.04214318 9737 157815
1/15/2002 981 6.88857246 0.014373964 1308 7.176254532 0.005366054 13516 159271
1/16/2002 1000 6.907755279 0.019182819 1337 7.198183577 0.021929045 3607 159256
1/17/2002 990 6.897704943 -0.01005034 1320 7.185387016 -0.01279656 3725 160515
1/18/2002 974 6.881411304 -0.01629364 1286 7.159291905 -0.02609511 4729 160567
1/22/2002 1000 6.907755279 0.026343975 1332 7.194436851 0.035144946 5236 158631
1/23/2002 1023 6.930494766 0.022739487 1360 7.215239979 0.020803128 8121 159964
1/24/2002 1005 6.91274282 -0.01775195 1330 7.192934221 -0.02230576 4596 160230
1/25/2002 1021 6.928537818 0.015794998 1347 7.205635176 0.012700955 4242 159985
1/28/2002 1022 6.929516771 0.000978953 1343 7.202661197 -0.00297398 6769 160181
1/29/2002 1021 6.928537818 -0.00097895 1343 7.202661197 0 5088 160987
1/30/2002 1036 6.943122423 0.014584605 1367 7.220373837 0.01771264 5341 161122
1/31/2002 1024 6.931471806 -0.01165062 1344 7.203405521 -0.01696832 4867 161161
2/1/2002 1024 6.931471806 0 1350 7.207859871 0.00445435 4839 161803
2/4/2002 1059 6.965080346 0.03360854 1400 7.244227516 0.036367644 6333 163055
2/5/2002 1045 6.951772164 -0.01330818 1380 7.229838778 -0.01438874 8312 162963
2/6/2002 1062 6.967909202 0.016137037 1392 7.238496841 0.008658063 6333 163106
2/7/2002 1093 6.996681488 0.028772286 1439 7.271703707 0.033206866 10667 164019
2/8/2002 1105 7.007600614 0.010919126 1454 7.282073658 0.010369951 13289 163767
2/11/2002 1115 7.016609684 0.00900907 1479 7.299121463 0.017047805 6720 163708
2/12/2002 1103 7.005789019 -0.01082066 1476 7.297091005 -0.00203046 8440 164111
2/13/2002 1093 6.996681488 -0.00910753 1466 7.290292882 -0.00679812 4606 164186
2/14/2002 1095 6.998509642 0.001828154 1450 7.279318835 -0.01097405 4343 164288
2/15/2002 1105 7.007600614 0.009090972 1481 7.300472814 0.021153979 5758 165443
2/19/2002 1085 6.989335266 -0.01826535 1447 7.277247727 -0.02322509 5809 166093
2/20/2002 1065 6.970730078 -0.01860519 1408 7.249925537 -0.02732219 9918 165661
2/21/2002 1065 6.970730078 0 1409 7.250635512 0.000709975 5167 165642
2/22/2002 1084 6.988413182 0.017683104 1443 7.274479559 0.023844047 3339 165938
2/25/2002 1107 7.009408933 0.020995751 1464 7.288927695 0.014448136 4105 166916
2/26/2002 1120 7.021083964 0.011675032 1487 7.304515946 0.015588252 6417 167669
2/27/2002 1110 7.012115294 -0.00896867 1465 7.289610521 -0.01490543 8522 166536
2/28/2002 1118 7.019296654 0.007181359 1466 7.290292882 0.000682361 5098 166888
3/1/2002 1142 7.04053639 0.021239737 1515 7.323170718 0.032877835 10094 165984
3/4/2002 1140 7.038783541 -0.00175285 1514 7.322510434 -0.00066028 5960 165493
3/5/2002 1130 7.029972912 -0.00881063 1499 7.312553498 -0.00995694 4217 164783
3/6/2002 1134 7.033506484 0.003533573 1508 7.318539549 0.00598605 9643 162324
3/7/2002 1159 7.055312843 0.021806359 1552 7.347299701 0.028760152 59172 175472
3/8/2002 1165 7.060476366 0.005163523 1554 7.348587531 0.00128783 6339 174726
3/11/2002 1177 7.070724107 0.010247741 1582 7.366445148 0.017857617 30457 167740
3/12/2002 1194 7.085064294 0.014340187 1587 7.369600721 0.003155572 8585 165571
3/13/2002 1188 7.0800265 -0.00503779 1588 7.370230642 0.000629921 6287 165118
3/14/2002 1232 7.116394144 0.036367644 1566 7.356279877 -0.01395077 2871 164743
3/15/2002 1229 7.11395611 -0.00243803 1559 7.351799869 -0.00448001 2674 164811
3/18/2002 1217 7.104144093 -0.00981202 1543 7.341483852 -0.01031602 5933 162517
3/19/2002 1208 7.096721378 -0.00742271 1536 7.336936914 -0.00454694 2755 162995
3/20/2002 1190 7.081708586 -0.01501279 1511 7.320526962 -0.01640995 3898 162454
3/21/2002 1190 7.081708586 0 1510 7.31986493 -0.00066203 2391 162555
3/22/2002 1215 7.102499356 0.02079077 1535 7.33628566 0.01642073 5017 161725
3/25/2002 1184 7.076653815 -0.02584554 1488 7.305188215 -0.03109744 4359 161834
3/26/2002 1170 7.064759028 -0.01189479 1470 7.29301768 -0.01217054 3461 161944
3/27/2002 1190 7.081708586 0.016949558 1504 7.315883505 0.022865825 2895 162405
3/28/2002 1191 7.082548569 0.000839983 1494 7.309212366 -0.00667114 4031 162615
4/2/2002 1180 7.073269717 -0.00927885 1488 7.305188215 -0.00402415 3635 162240
4/3/2002 1171 7.065613364 -0.00765635 1479 7.299121463 -0.00606675 8590 162617
4/4/2002 1186 7.07834158 0.012728216 1512 7.321188557 0.022067094 3097 161849
4/5/2002 1218 7.104965448 0.026623869 1559 7.351799869 0.030611312 3511 161884
4/8/2002 1183 7.075808864 -0.02915658 1533 7.334981879 -0.01681799 4708 162273
4/9/2002 1168 7.063048163 -0.0127607 1516 7.323830566 -0.01115131 5766 162761
4/10/2002 1151 7.048386409 -0.01466175 1481 7.300472814 -0.02335775 5380 162198
4/11/2002 1151 7.048386409 0 1493 7.308542798 0.008069983 2386 162363
4/12/2002 1175 7.069023427 0.020637018 1520 7.326465614 0.017922816 2793 162531
4/15/2002 1165 7.060476366 -0.00854706 1508 7.318539549 -0.00792607 3740 161813
4/16/2002 1167 7.062191632 0.001715266 1518 7.325148958 0.006609409 3698 161387
4/17/2002 1190 7.081708586 0.019516954 1581 7.365812837 0.040663879 7386 161407
4/18/2002 1190 7.081708586 0 1616 7.387709239 0.021896402 4388 161627
4/19/2002 1189 7.080867897 -0.00084069 1581 7.365812837 -0.0218964 4115 162419
4/22/2002 1195 7.085901464 0.005033568 1582 7.366445148 0.000632311 5360 162878
4/23/2002 1205 7.094234846 0.008333382 1596 7.375255778 0.00881063 6174 164354
4/24/2002 1197 7.087573706 -0.00666114 1566 7.356279877 -0.0189759 2200 164172
4/25/2002 1194 7.085064294 -0.00250941 1540 7.339537695 -0.01674218 4242 164582
4/26/2002 1196 7.086737935 0.001673641 1540 7.339537695 0 2133 165103
4/29/2002 1183 7.075808864 -0.01092907 1510 7.31986493 -0.01967277 1891 165035
4/30/2002 1196 7.086737935 0.010929071 1540 7.339537695 0.019672766 7465 165019
5/1/2002 1173 7.067319849 -0.01941809 1495 7.309881486 -0.02965621 3495 164767
5/2/2002 1184 7.076653815 0.009333967 1510 7.31986493 0.009983444 1589 164910
5/3/2002 1182 7.074963198 -0.00169062 1500 7.313220387 -0.00664454 5287 165869
5/6/2002 1182 7.074963198 0 1487 7.304515946 -0.00870444 164177
5/7/2002 1163 7.058758153 -0.01620505 1487 7.304515946 0 5983 162080
5/8/2002 1178 7.071573364 0.012815212 1497 7.311218384 0.006702438 24694 157945
5/9/2002 1184 7.076653815 0.005080451 1524 7.329093736 0.017875352 3595 157504
5/10/2002 1172 7.06646697 -0.01018685 1520 7.326465614 -0.00262812 7845 157336
5/13/2002 1190 7.081708586 0.015241616 1557 7.350516172 0.024050558 5271 156499
5/14/2002 1202 7.091742115 0.010033529 1553 7.347943823 -0.00257235 7836 155011
5/15/2002 1205 7.094234846 0.002492731 1532 7.33432935 -0.01361447 6344 154154
5/16/2002 1279 7.153833802 0.059598956 1595 7.374629015 0.040299665 9387 152534
5/17/2002 1278 7.153051635 -0.00078217 1588 7.370230642 -0.00439837 9417 153158
5/20/2002 1272 7.148345744 -0.00470589 1574 7.361375429 -0.00885521 1576 153181
5/21/2002 1282 7.156176637 0.007830894 1591 7.372118028 0.010742599 4149 152662
5/22/2002 1265 7.142827401 -0.01334924 1560 7.3524411 -0.01967693 5934 153787
5/23/2002 1269 7.145984468 0.003157067 1563 7.35436233 0.00192123 5956 153739
5/24/2002 1261 7.139660336 -0.00632413 1549 7.34536484 -0.00899749 3595 153665
5/28/2002 1275 7.150701458 0.011041122 1565 7.355641103 0.010276263 4849 155730
5/29/2002 1294 7.165493475 0.014792017 1589 7.370860167 0.015219064 9875 157145
5/30/2002 1304 7.173191742 0.007698267 1608 7.38274645 0.011886283 3403 157598
5/31/2002 1298 7.168579897 -0.00461185 1598 7.376508126 -0.00623832 9339 160299
6/3/2002 1298 7.168579897 0 1577 7.363279587 -0.01322854 160270
6/4/2002 1298 7.168579897 0 1584 7.367708572 0.004428985
6/5/2002 1286 7.159291905 -0.00928799 1566 7.356279877 -0.0114287 6856 158436
6/6/2002 1277 7.152268856 -0.00702305 1560 7.3524411 -0.00383878 2884 158729
6/7/2002 1275 7.150701458 -0.0015674 1549 7.34536484 -0.00707626 2613 158488
6/10/2002 1224 7.109879463 -0.04082199 1444 7.275172319 -0.07019252 14828 160492
6/11/2002 1237 7.120444372 0.010564909 1462 7.28756064 0.012388321 10048 160886
6/12/2002 1260 7.138867 0.018422628 1475 7.296413269 0.008852628 5338 161004
6/13/2002 1257 7.136483209 -0.00238379 1470 7.29301768 -0.00339559 5947 161345
6/14/2002 1253 7.133295955 -0.00318725 1456 7.283448229 -0.00956945 6411 159799
6/17/2002 1265 7.142827401 0.009531446 1474 7.295735073 0.012286844 5294 159346
6/18/2002 1264 7.142036575 -0.00079083 1480 7.299797367 0.004062294 1989 159530
6/19/2002 1276 7.151485464 0.009448889 1496 7.310550159 0.010752792 4634 160100
6/20/2002 1300 7.170119543 0.01863408 1545 7.342779189 0.032229031 4741 161183
6/21/2002 1316 7.182352112 0.012232568 1598 7.376508126 0.033728937 4740 160751
6/24/2002 1331 7.193685818 0.011333707 1601 7.378383713 0.001875587 4100 159899
6/25/2002 1335 7.196686571 0.003000752 1612 7.385230923 0.00684721 3840 159475
6/26/2002 1339 7.199678346 0.002991775 1625 7.393263095 0.008032172 3544 159666
6/27/2002 1347 7.205635176 0.005956831 1638 7.401231264 0.00796817 13025 158877
6/28/2002 1347 7.205635176 0 1630 7.396335294 -0.00489597 7955 157781
7/1/2002 1355 7.211556733 0.005921557 1650 7.408530567 0.012195273 4067 158042
7/2/2002 1373 7.224753406 0.013196672 1682 7.427738841 0.019208274 6208 158043
7/3/2002 1383 7.232010332 0.007256926 1697 7.436617265 0.008878425 6683 157063
7/8/2002 1406 7.248504072 0.016493741 1711 7.444833274 0.008216009 9935 157614
7/9/2002 1430 7.265429723 0.016925651 1755 7.470224136 0.025390862 3899 158035
7/10/2002 1450 7.279318835 0.013889112 1778 7.483244416 0.01302028 6454 158573
7/11/2002 1468 7.291656209 0.012337374 1808 7.499976541 0.016732125 8825 159102
7/12/2002 1407 7.249215057 -0.04244115 1740 7.461640392 -0.03833615 10104 157059
7/15/2002 1423 7.260522598 0.011307541 1798 7.494430215 0.032789823 16649 164020
7/16/2002 1449 7.278628942 0.018106344 1800 7.495541944 0.001111729 6047 142834
7/17/2002 1370 7.222566019 -0.05606292 1773 7.480428306 -0.01511364 19848 142759
7/18/2002 1366 7.21964204 -0.00292398 1751 7.467942332 -0.01248597 2006 142928
7/19/2002 1389 7.236339343 0.016697303 1799 7.494986234 0.027043902 4953 143975
7/22/2002 1399 7.243512975 0.007173632 1819 7.506042179 0.011055945 2392 143764
7/23/2002 1375 7.22620901 -0.01730396 1773 7.480428306 -0.02561387 4347 143314
7/24/2002 1351 7.208600338 -0.01760867 1723 7.451822237 -0.02860607 7285 145332
7/25/2002 1400 7.244227516 0.035627178 1796 7.493317249 0.041495012 3402 145953
 7/26/2002 1405 7.247792582 0.003565066 1788 7.488852956 -0.00446429 4938 147020
7/29/2002 1390 7.237059026 -0.01073356 1759 7.472500745 -0.01635221 773 147098
7/30/2002 1380 7.229838778 -0.00722025 1771 7.479299638 0.006798893 2783 147429
7/31/2002 1403 7.24636808 0.016529302 1787 7.488293515 0.008993877 3559 148357
8/1/2002 1378 7.228388452 -0.01797963 1745 7.464509835 -0.02378368 2981 148075
8/2/2002 1309 7.177018766 -0.05136969 1702 7.439559309 -0.02495053 11950 146709
8/5/2002 1311 7.178545484 0.001526718 1712 7.445417557 0.005858248 7174 146585
8/6/2002 1331 7.193685818 0.015140335 1728 7.454719949 0.009302393 3436 146584
8/7/2002 1355 7.211556733 0.017870915 1767 7.477038472 0.022318523 7240 144440
8/8/2002 1350 7.207859871 -0.00369686 1754 7.469654173 -0.0073843 9198 145321
8/9/2002 1357 7.21303166 0.005171788 1783 7.486052618 0.016398445 12027 146760
8/12/2002 1358 7.213768308 0.000736648 1786 7.487733761 0.001681144 2523 147347
8/13/2002 1366 7.21964204 0.005873732 1810 7.501082124 0.013348363 4081 148540
8/14/2002 1359 7.214504414 -0.00513763 1827 7.510430556 0.009348432 1683 148954
8/15/2002 1376 7.226936018 0.012431604 1871 7.534228326 0.02379777 11866 151833
8/16/2002 1371 7.22329568 -0.00364034 1860 7.528331767 -0.00589656 9057 151284
8/19/2002 1390 7.237059026 0.013763347 1884 7.541152455 0.012820688 15522 149642
8/20/2002 1399 7.243512975 0.006453949 1907 7.553286606 0.01213415 3128 149793
8/21/2002 1406 7.248504072 0.004991098 1930 7.565275282 0.011988676 42223 148507
8/22/2002 1410 7.251344983 0.002840911 1956 7.578656851 0.013381569 5018 148748
8/23/2002 1400 7.244227516 -0.00711747 1955 7.578145472 -0.00051138 7286 152185
8/26/2002 1400 7.244227516 0 1937 7.568895663 -0.00924981 148584
8/27/2002 1388 7.235619141 -0.00860837 1964 7.582738489 0.013842826 6900 149155
8/28/2002 1389 7.236339343 0.000720202 1983 7.592366129 0.00962764 4983 149037
8/29/2002 1404 7.247080585 0.010741242 2023 7.612336837 0.019970709 4662 149162
8/30/2002 1406 7.248504072 0.001423488 2012 7.606884531 -0.00545231 6072 148953
9/3/2002 1364 7.218176838 -0.03032723 1975 7.588323677 -0.01856085 11637 149675
9/4/2002 1381 7.230563153 0.012386315 2008 7.604894481 0.016570803 7928 149198
9/5/2002 1388 7.235619141 0.005055988 2011 7.60638739 0.001492909 7607 148065
9/6/2002 1398 7.242797923 0.007178782 2045 7.623153068 0.016765679 4091 147259
9/9/2002 1400 7.244227516 0.001429593 2046 7.623641947 0.000488878 3455 146685
9/10/2002 1389 7.236339343 -0.00788817 2023 7.612336837 -0.01130511 5233 148046
9/11/2002 1398 7.242797923 0.00645858 2036 7.618742378 0.006405541 7516 149156
9/12/2002 1399 7.243512975 0.000715052 2054 7.62754439 0.008802013 3993 149172
9/13/2002 1385 7.233455419 -0.01005756 2033 7.617267814 -0.01027658 4075 147121
9/16/2002 1443 7.274479559 0.04102414 2050 7.625595072 0.008327259 4008 147235
9/17/2002 1451 7.280008253 0.005528694 2062 7.631431665 0.005836592 5336 146315
9/18/2002 1455 7.28276118 0.002752927 2075 7.637716433 0.006284768 5934 147056
9/19/2002 1478 7.298445102 0.015683922 2120 7.659171368 0.021454935 6303 148386
9/20/2002 1477 7.297768283 -0.00067682 2113 7.655864018 -0.00330735 10867 150537
9/23/2002 1480 7.299797367 0.002029084 2130 7.663877259 0.008013241 2603 151246
9/24/2002 1476 7.297091005 -0.00270636 2120 7.659171368 -0.00470589 4344 151012
9/25/2002 1493 7.308542798 0.011451792 2157 7.676473646 0.017302279 10008 151715
9/26/2002 1499 7.312553498 0.004010701 2152 7.674152921 -0.00232073 7040 154360
9/27/2002 1510 7.31986493 0.007311432 2151 7.673688129 -0.00046479 6708 154151
9/30/2002 1519 7.325807503 0.005942573 2191 7.69211334 0.01842521 7975 154933
10/1/2002 1515 7.323170718 -0.00263678 2195 7.693937326 0.001823986 3291 154827
10/2/2002 1518 7.325148958 0.00197824 2200 7.696212639 0.002275314 2560 155349
10/3/2002 1524 7.329093736 0.003944778 2215 7.703007682 0.006795043 3073 155515
10/4/2002 1530 7.333023014 0.003929278 2224 7.707062655 0.004054973 13389 154840
10/7/2002 1540 7.339537695 0.006514681 2250 7.718685495 0.01162284 5029 153948
10/8/2002 1555 7.349230825 0.009693129 2268 7.726653665 0.00796817 3801 154271
10/9/2002 1582 7.366445148 0.017214324 2317 7.748028524 0.02137486 12144 154512
10/10/2002 1605 7.380879036 0.014433887 2374 7.772331575 0.024303051 25848 161937
10/11/2002 1593 7.37337431 -0.00750473 2325 7.751475318 -0.02085626 16266 169491
10/14/2002 1613 7.385851078 0.012476768 2338 7.757051142 0.005575824 6526 168952
10/15/2002 1586 7.368970402 -0.01688068 2298 7.739794458 -0.01725668 6655 168437
10/16/2002 1454 7.282073658 -0.08689674 2212 7.701652363 -0.0381421 7093 168725
10/17/2002 1454 7.282073658 0 2111 7.654917048 -0.04673531 10192 166731
10/18/2002 1350 7.207859871 -0.07421379 1910 7.554858521 -0.10005853 21815 168679
10/21/2002 1348 7.206377291 -0.00148258 1924 7.562161631 0.00730311 8179 168507
10/22/2002 1399 7.243512975 0.037135683 1994 7.597897951 0.035736319 6174 168342
10/23/2002 1424 7.261225092 0.017712117 2034 7.617759577 0.019861626 4286 168068
10/24/2002 1422 7.25981961 -0.00140548 2025 7.61332498 -0.0044346 2854 168547
10/25/2002 1409 7.250635512 -0.0091841 2034 7.617759577 0.004434597 3803 167749
10/28/2002 1363 7.217443432 -0.03319208 1979 7.590346946 -0.02741263 3819 167359
10/29/2002 1304 7.173191742 -0.04425169 1893 7.545918151 -0.04442879 6968 168281
10/30/2002 1309 7.177018766 0.003827023 1927 7.563719668 0.017801517 30738 170426
10/31/2002 1298 7.168579897 -0.00843887 1927 7.563719668 0 6202 171184
11/1/2002 1270 7.146772179 -0.02180772 1901 7.550135342 -0.01358433 14341 169237
11/4/2002 1213 7.100851909 -0.04592027 1806 7.498869734 -0.05126561 13552 171948
11/5/2002 1206 7.095064377 -0.00578753 1809 7.500529485 0.001659751 8500 170612
11/6/2002 1259 7.138073034 0.043008657 1890 7.544332108 0.043802623 5705 170948
11/7/2002 1247 7.128495946 -0.00957709 1914 7.556950572 0.012618464 9868 169387
11/8/2002 1219 7.105786129 -0.02270982 1892 7.54538975 -0.01156082 6966 170037
11/11/2002 1192 7.083387848 -0.02239828 1854 7.525100746 -0.020289 8545 170002
11/12/2002 1149 7.046647278 -0.03674057 1758 7.471932078 -0.05316867 9799 169121
11/13/2002 1135 7.03438793 -0.01225935 1722 7.451241685 -0.02069039 7753 169618
11/14/2002 1136 7.035268599 0.000880669 1753 7.469083885 0.0178422 7951 170298
11/15/2002 1141 7.03966035 0.004391751 1753 7.469083885 0 7395 170350
11/18/2002 1153 7.05012252 0.01046217 1775 7.481555702 0.012471817 4514 170087
11/19/2002 1143 7.041411664 -0.00871086 1790 7.489970899 0.008415197 3876 169961
11/20/2002 1141 7.03966035 -0.00175131 1778 7.483244416 -0.00672648 14343 166591
11/21/2002 1139 7.037905963 -0.00175439 1780 7.484368643 0.001124227 8648 165097
11/22/2002 1131 7.030857476 -0.00704849 1779 7.483806688 -0.00056196 6223 165867
11/25/2002 1120 7.021083964 -0.00977351 1760 7.473069088 -0.0107376 11068 166029
11/26/2002 1111 7.01301579 -0.00806817 1740 7.461640392 -0.0114287 7486 167736
11/27/2002 1140 7.038783541 0.025767752 1750 7.467371067 0.005730675 10035 169246
12/2/2002 1160 7.056175284 0.017391743 1799 7.494986234 0.027615167 4925 167937
12/3/2002 1191 7.082548569 0.026373285 1855 7.525639975 0.030653741 9361 167502
12/4/2002 1193 7.084226422 0.001677853 1900 7.549609165 0.02396919 5985 167022
12/5/2002 1214 7.101675972 0.01744955 1955 7.578145472 0.028536307 19332 167623
12/6/2002 1241 7.123672785 0.021996814 2006 7.603897969 0.025752496 15981 163419
12/9/2002 1312 7.17930797 0.055635184 2097 7.648263031 0.044365062 14965 162473
12/10/2002 1340 7.200424893 0.021116923 2126 7.661997559 0.013734528 17052 159020
12/11/2002 1305 7.17395832 -0.02646657 2055 7.628031127 -0.03396643 8365 159046
12/12/2002 1307 7.175489714 0.001531394 2050 7.625595072 -0.00243605 8409 157497
12/13/2002 1340 7.200424893 0.024935179 2060 7.630461262 0.00486619 4900 157585
12/16/2002 1328 7.19142933 -0.00899556 2044 7.622663951 -0.00779731 3349 158550
12/17/2002 1341 7.201170883 0.009741553 2077 7.638679824 0.016015873 8506 159142
12/18/2002 1340 7.200424893 -0.00074599 2061 7.630946581 -0.00773324 4730 159944
12/19/2002 1340 7.200424893 0 2074 7.637234389 0.006287808 5728 160557
12/20/2002 1334 7.195937226 -0.00448767 2070 7.635303886 -0.0019305 5846 161346
12/23/2002 1327 7.190676034 -0.00526119 2051 7.626082758 -0.00922113 5666 162476
12/24/2002 1318 7.183870715 -0.00680532 2052 7.626570206 0.000487448 4590 164551
12/27/2002 1295 7.166265974 -0.01760474 2018 7.609862201 -0.01670801 5076 166437
12/30/2002 1285 7.158513997 -0.00775198 2004 7.602900462 -0.00696174 8198 168378
12/31/2002 1287 7.160069208 0.00155521 2021 7.611347717 0.008447255 4309
1/2/2003 1349 7.207118856 0.047049649 2099 7.64921632 0.037868602 10823 172508
1/3/2003 1375 7.22620901 0.019090154 2145 7.670894831 0.021678512 12551
1/6/2003 1392 7.238496841 0.012287831 2191 7.69211334 0.021218508 10145 173746
1/7/2003 1390 7.237059026 -0.00143781 2189 7.691200098 -0.00091324 6909 174497
1/8/2003 1338 7.198931241 -0.03812779 2089 7.644440762 -0.04675934 14915 174175
1/9/2003 1365 7.218909708 0.019978467 2160 7.677863501 0.033422739 10819 173519
1/10/2003 1358 7.213768308 -0.0051414 2155 7.675546003 -0.0023175 3998 173251
1/13/2003 1322 7.18690102 -0.02686729 2077 7.638679824 -0.03686618 5877 173973
1/14/2003 1314 7.180831199 -0.00606982 2064 7.632401127 -0.0062787 6295 174255
1/15/2003 1321 7.186144305 0.005313105 2077 7.638679824 0.006278697 2540 174158
1/16/2003 1357 7.21303166 0.026887355 2154 7.675081858 0.036402034 5585 173833
1/17/2003 1351 7.208600338 -0.00443132 2151 7.673688129 -0.00139373 7436 175472
1/21/2003 1356 7.212294469 0.003694131 2155 7.675546003 0.001857873 5945 173074
1/22/2003 1354 7.210818453 -0.00147602 2165 7.68017564 0.004629638 4148 172647
1/23/2003 1380 7.229838778 0.019020325 2229 7.709308333 0.029132693 25171 176459
1/24/2003 1350 7.207859871 -0.02197891 2187 7.690286021 -0.01902231 7986 177382
1/27/2003 1376 7.226936018 0.019076147 2250 7.718685495 0.028399475 5977 175934
1/28/2003 1419 7.257707677 0.030771659 2301 7.74109909 0.022413595 38771 176222
1/29/2003 1438 7.271008538 0.013300861 2345 7.760040681 0.018941591 18196 176392
1/30/2003 1454 7.282073658 0.01106512 2386 7.777373603 0.017332922 5567 176493
1/31/2003 1473 7.295056416 0.012982758 2409 7.786967003 0.0095934 6977 177103
2/3/2003 1458 7.284820913 -0.0102355 2379 7.77443551 -0.01253149 11211 178235
 2/4/2003 1468 7.291656209 0.006835297 2399 7.782807263 0.008371753 6167 178541
2/5/2003 1458 7.284820913 -0.0068353 2380 7.774855767 -0.0079515 10444 179222
2/6/2003 1419 7.257707677 -0.02711324 2305 7.742835955 -0.03201981 14962 178758
2/7/2003 1470 7.29301768 0.035310003 2380 7.774855767 0.032019811 8990 181706
2/10/2003 1454 7.282073658 -0.01094402 2328 7.752764809 -0.02209096 5660 181268
2/11/2003 1438 7.271008538 -0.01106512 2296 7.738923757 -0.01384105 10236 180873
2/12/2003 1457 7.284134806 0.013126268 2321 7.749753406 0.010829649 7224 181010
2/13/2003 1454 7.282073658 -0.00206115 2293 7.737616283 -0.01213712 2586 180061
2/14/2003 1486 7.303843225 0.021769567 2366 7.768956045 0.031339762 5369 181098
2/19/2003 1471 7.293697721 -0.0101455 2316 7.747596839 -0.02135921 4270 181375
2/20/2003 1368 7.221105098 -0.07259262 2120 7.659171368 -0.08842547 18411 184117
2/21/2003 1364 7.218176838 -0.00292826 2125 7.661527081 0.002355714 11840 181488
2/24/2003 1380 7.229838778 0.01166194 2145 7.670894831 0.00936775 5738 180979
2/25/2003 1298 7.168579897 -0.06125888 1992 7.596894438 -0.07400039 12796 178971
2/26/2003 1330 7.192934221 0.024354324 2083 7.641564441 0.044670003 12154 178650
2/27/2003 1340 7.200424893 0.007490672 2071 7.635786861 -0.00577758 5858 179120
2/28/2003 1338 7.198931241 -0.00149365 2080 7.640123173 0.004336311 7918 174677
3/3/2003 1284 7.157735484 -0.04119576 1985 7.593374193 -0.04674898 5456 174743
3/4/2003 1303 7.172424577 0.014689093 2015 7.608374474 0.015000281 8318 173441
3/5/2003 1304 7.173191742 0.000767165 2058 7.629489916 0.021115442 7196 171550
3/6/2003 1292 7.163946684 -0.00924506 2040 7.620705087 -0.00878483 45375 168352
3/7/2003 1315 7.181591945 0.01764526 2083 7.641564441 0.020859354 12007 164384
3/10/2003 1307 7.175489714 -0.00610223 2063 7.631916513 -0.00964793 14267 165746
3/11/2003 1292 7.163946684 -0.01154303 2050 7.625595072 -0.00632144 7185 165134
3/12/2003 1295 7.166265974 0.00231929 2066 7.63336965 0.007774578 20731 161932
3/13/2003 1284 7.157735484 -0.00853049 2035 7.618251098 -0.01511855 4938 161575
3/14/2003 1266 7.143617603 -0.01411788 2043 7.622174595 0.003923497 8080 160383
3/17/2003 1304 7.173191742 0.02957414 1976 7.588829878 -0.03334472 3208 160465
3/18/2003 1354 7.210818453 0.037626711 2054 7.62754439 0.038714512 9184 160163
3/19/2003 1325 7.189167738 -0.02165072 2023 7.612336837 -0.01520755 4339 159297
3/20/2003 1323 7.187657164 -0.00151057 2029 7.61529834 0.002961503 4598 158956
3/21/2003 1305 7.17395832 -0.01369884 1991 7.596392304 -0.01890604 2257 158799
3/24/2003 1273 7.149131599 -0.02482672 1953 7.577121931 -0.01927037 3365 158608
3/25/2003 1267 7.14440718 -0.00472442 1939 7.569927655 -0.00719428 6157 159111
3/26/2003 1243 7.125283092 -0.01912409 1920 7.560080465 -0.00984719 10602 161549
3/27/2003 1248 7.129297549 0.004014457 1911 7.555381944 -0.00469852 7098 161337
3/28/2003 1239 7.122059882 -0.00723767 1918 7.559038255 0.003656311 7487 159185
3/31/2003 1256 7.135687347 0.013627465 1960 7.580699752 0.021661497 8437 159334
4/1/2003 1250 7.13089883 -0.00478852 1951 7.576097341 -0.00460241 4164 158570
4/2/2003 1270 7.146772179 0.015873349 1979 7.590346946 0.014249605 2941 158488
4/3/2003 1253 7.133295955 -0.01347622 1937 7.568895663 -0.02145128 4023 158078
4/4/2003 1255 7.134890852 0.001594897 1995 7.598399329 0.029503666 4507 158363
4/7/2003 1274 7.149916836 0.015025985 1980 7.590852124 -0.00754721 5088 158037
4/8/2003 1296 7.167037877 0.017121041 2031 7.616283562 0.025431438 6283 157895
4/9/2003 1289 7.161622003 -0.00541587 2020 7.61085279 -0.00543077 13175 155243
4/10/2003 1250 7.13089883 -0.03072317 1963 7.582229194 -0.0286236 8541 157436
4/11/2003 1215 7.102499356 -0.02839947 1904 7.551712215 -0.03051698 7344 157887
4/14/2003 1212 7.100027167 -0.00247219 1912 7.555905094 0.004192878 4841 157740
4/15/2003 1203 7.092573716 -0.00745345 1866 7.531552381 -0.02435271 7309 158661
4/16/2003 1207 7.095893221 0.003319505 1895 7.546974118 0.015421736 3683 158143
4/17/2003 1210 7.098375639 0.002482417 1905 7.552237288 0.00526317 5480 158231
4/22/2003 1255 7.134890852 0.036515213 1921 7.560601163 0.008363875 36179 170264
4/23/2003 1208 7.096721378 -0.03816947 2008 7.604894481 0.044293318 8296 169716
4/24/2003 1220 7.106606138 0.009884759 1970 7.585788822 -0.01910566 3270 169755
4/25/2003 1236 7.119635638 0.0130295 2024 7.61283103 0.027042209 8964 170922
4/28/2003 1227 7.112327445 -0.00730819 2079 7.639642288 0.026811257 5423 171285
4/29/2003 1240 7.122866659 0.010539214 2083 7.641564441 0.001922153 9625 172220
4/30/2003 1236 7.119635638 -0.00323102 2089 7.644440762 0.00287632 6382 171707
5/1/2003 1232 7.116394144 -0.00324149 2076 7.638198244 -0.00624252 2975 171278
5/2/2003 1219 7.105786129 -0.01060801 2078 7.639161172 0.000962927 5114 172418
5/5/2003 1219 7.105786129 0 2017 7.609366538 -0.02979463 170908
5/6/2003 1188 7.0800265 -0.02575963 1960 7.580699752 -0.02866679 7811 170995
5/7/2003 1168 7.063048163 -0.01697834 1957 7.579167967 -0.00153178 8682 169907
5/8/2003 1162 7.057897937 -0.00515023 1904 7.551712215 -0.02745575 6469 170865
5/9/2003 1161 7.057036982 -0.00086096 1885 7.5416831 -0.01002912 9742 170576
5/12/2003 1148 7.045776577 -0.0112604 1885 7.5416831 0 20048 165019
5/13/2003 1107 7.009408933 -0.03636764 1866 7.531552381 -0.01013072 14612 166445
5/14/2003 1096 6.999422468 -0.00998647 1802 7.496652438 -0.03489994 7869 166157
5/15/2003 1100 7.003065459 0.003642991 1746 7.465082736 -0.0315697 5718 167895
5/16/2003 1116 7.017506143 0.014440684 1720 7.45007957 -0.01500317 6783 167314
5/19/2003 1073 6.978213743 -0.0392924 1746 7.465082736 0.015003167 9490 167344
5/20/2003 1036 6.943122423 -0.03509132 1689 7.431891917 -0.03319082 5214 167561
5/21/2003 1031 6.938284484 -0.00483794 1643 7.404279118 -0.0276128 7610 167944
5/22/2003 1068 6.97354302 0.035258536 1630 7.396335294 -0.00794382 7441 167615
5/23/2003 1072 6.977281342 0.003738322 1669 7.419979924 0.02364463 10533 172491
5/26/2003 1072 6.977281342 0 1677 7.424761762 0.004781838 167572
5/27/2003 1005 6.91274282 -0.06453852 1576 7.36264527 -0.06211649 8225 169565
5/28/2003 1015 6.922643891 0.009901071 1584 7.367708572 0.005063302 4323 168980
5/29/2003 970 6.877296071 -0.04534782 1471 7.293697721 -0.07401085 14159 169372
5/30/2003 974 6.881411304 0.004115232 1493 7.308542798 0.014845077 6820 168259
6/2/2003 1008 6.915723449 0.034312145 1540 7.339537695 0.030994898 18019 173213
6/3/2003 987 6.894670039 -0.02105341 1530 7.333023014 -0.00651468 8665 174380
6/4/2003 987 6.894670039 0 1538 7.33823815 0.005215136 7023 172349
6/5/2003 958 6.864847778 -0.02982226 1501 7.313886832 -0.02435132 12231 171677
6/6/2003 954 6.860663671 -0.00418411 1505 7.316548177 0.002661346 14714 168452
6/9/2003 957 6.863803391 0.00313972 1520 7.326465614 0.009917437 3858 167177
6/10/2003 947 6.853299093 -0.0105043 1498 7.311886164 -0.01457945 6275 165871
6/11/2003 953 6.859614904 0.00631581 1513 7.321849714 0.00996355 11293 169552
6/12/2003 953 6.859614904 0 1508 7.318539549 -0.00331017 14652 166596
6/13/2003 933 6.838405201 -0.0212097 1481 7.300472814 -0.01806673 21257 169927
6/16/2003 933 6.838405201 0 1511 7.320526962 0.020054148 18070 170808
6/17/2003 965 6.872128101 0.0337229 1575 7.362010551 0.041483589 10532 172115
6/18/2003 962 6.869014451 -0.00311365 1579 7.364547014 0.002536463 8201 170972
6/19/2003 920 6.82437367 -0.04464078 1505 7.316548177 -0.04799884 6744 170826
6/20/2003 973 6.880384082 0.056010412 1573 7.360739903 0.044191726 6737 169997
6/23/2003 963 6.870053412 -0.01033067 1582 7.366445148 0.005705245 6793 169165
6/24/2003 959 6.865891075 -0.00416234 1563 7.35436233 -0.01208282 6979 169089
6/25/2003 967 6.874198495 0.008307421 1604 7.380255788 0.025893458 11308 166132
6/26/2003 974 6.881411304 0.007212808 1607 7.382124366 0.001868577 7554 165356
6/27/2003 1000 6.907755279 0.026343975 1650 7.408530567 0.026406201 11392 167750
6/30/2003 1020 6.927557906 0.019802627 1681 7.427144133 0.018613567 8986 168850
7/1/2003 1007 6.914730893 -0.01282701 1675 7.423568444 -0.00357569 6643 169142
7/2/2003 1012 6.91968385 0.004952957 1689 7.431891917 0.008323473 3251 169290
7/3/2003 1008 6.915723449 -0.0039604 1667 7.418780883 -0.01311103 2487 168781
7/7/2003 1030 6.937314081 0.021590633 1692 7.43366654 0.014885657 3779 169213
7/8/2003 1022 6.929516771 -0.00779731 1697 7.436617265 0.002950725 17996 166511
7/9/2003 996 6.903747258 -0.02576951 1633 7.398174093 -0.03844317 16669 168021
7/10/2003 967 6.874198495 -0.02954876 1579 7.364547014 -0.03362708 9443 169308
7/11/2003 967 6.874198495 0 1573 7.360739903 -0.00380711 9049 167437
7/14/2003 950 6.856461985 -0.01773651 1534 7.335633982 -0.02510592 6412 167105
7/15/2003 949 6.855408799 -0.00105319 1519 7.325807503 -0.00982648 5529 166783
7/16/2003 953 6.859614904 0.004206105 1555 7.349230825 0.023423322 6714 166503
7/17/2003 1006 6.913737351 0.054122447 1547 7.344072851 -0.00515797 14537 164585
7/18/2003 957 6.863803391 -0.04993396 1466 7.290292882 -0.05377997 6061 164691
7/21/2003 949 6.855408799 -0.00839459 1463 7.288244401 -0.00204848 7509 165003
7/22/2003 926 6.830874235 -0.02453456 1427 7.263329617 -0.02491478 14510 166641
7/23/2003 938 6.843749949 0.012875714 1445 7.275864601 0.012534983 8034 167458
7/24/2003 939 6.844815479 0.00106553 1448 7.277938573 0.002073972 2956 166585
7/25/2003 947 6.853299093 0.008483614 1464 7.288927695 0.010989122 4490 167106
7/28/2003 922 6.826545224 -0.02675387 1432 7.266827348 -0.02210035 7864 168611
7/29/2003 942 6.848005275 0.021460051 1478 7.298445102 0.031617754 9536 165486
7/30/2003 944 6.850126166 0.002120892 1485 7.303170051 0.00472495 4715 164441
7/31/2003 938 6.843749949 -0.00637622 1465 7.289610521 -0.01355953 12187 168336
8/1/2003 932 6.837332815 -0.00641713 1465 7.289610521 0 3120 168051
8/4/2003 935 6.840546529 0.003213715 1476 7.297091005 0.007480484 6222 168584
8/5/2003 927 6.831953566 -0.00859296 1469 7.292337176 -0.00475383 3712 168149
8/6/2003 921 6.825460036 -0.00649353 1435 7.268920128 -0.02341705 14380 169558
8/7/2003 928 6.833031733 0.007571697 1462 7.28756064 0.018640512 11386 170749
8/8/2003 934 6.839476438 0.006444705 1489 7.305860033 0.018299392 10249 172347
8/11/2003 945 6.851184927 0.011708489 1513 7.321849714 0.015989681 7544 170255
 8/12/2003 934 6.839476438 -0.01170849 1495 7.309881486 -0.01196823 9839 171887
8/13/2003 943 6.849066283 0.009589844 1515 7.323170718 0.013289232 10180 172901
8/14/2003 940 6.845879875 -0.00318641 1510 7.31986493 -0.00330579 4658 172493
8/15/2003 943 6.849066283 0.003186407 1487 7.304515946 -0.01534898 4339 172994
8/18/2003 960 6.866933284 0.017867002 1551 7.346655163 0.042139217 6161 173410
8/19/2003 955 6.86171134 -0.00522194 1550 7.34601021 -0.00064495 10911 175082
8/20/2003 974 6.881411304 0.019699963 1598 7.376508126 0.030497916 4823 174991
8/21/2003 1011 6.918695219 0.037283915 1659 7.41397029 0.037462164 9959 172859
8/22/2003 1037 6.944087208 0.025391989 1679 7.425953657 0.011983367 6510 173721
8/25/2003 1037 6.944087208 0 1728 7.454719949 0.028766292 171277
8/26/2003 1098 7.001245622 0.057158414 1790 7.489970899 0.035250949 13513 168000
8/27/2003 1082 6.986566459 -0.01467916 1753 7.469083885 -0.02088701 4833 168577
8/28/2003 1130 7.029972912 0.043406452 1808 7.499976541 0.030892656 12553 167204
8/29/2003 1132 7.031741259 0.001768347 1820 7.50659178 0.006615239 5580 166461
9/2/2003 1102 7.00488199 -0.02685927 1792 7.491087594 -0.01550419 6248 165649
9/3/2003 1063 6.968850378 -0.03603161 1729 7.455298486 -0.03578911 9929 167098
9/4/2003 1083 6.987490247 0.018639869 1774 7.480992163 0.025693677 5238 166149
9/5/2003 1073 6.978213743 -0.0092765 1770 7.478734826 -0.00225734 3778 165606
9/8/2003 1074 6.979145275 0.000931532 1766 7.476472381 -0.00226244 6036 163943
9/9/2003 1053 6.959398512 -0.01974676 1738 7.460490306 -0.01598208 6364 162056
9/10/2003 1032 6.939253946 -0.02014457 1698 7.437206367 -0.02328394 33759 163930
9/11/2003 972 6.879355804 -0.05989814 1588 7.370230642 -0.06697573 9552 163660
9/12/2003 964 6.871091295 -0.00826451 1559 7.351799869 -0.01843077 12428 161724
9/15/2003 963 6.870053412 -0.00103788 1562 7.35372233 0.001922461 4229 161377
9/16/2003 969 6.876264612 0.0062112 1470 7.29301768 -0.06070465 5907 161553
9/17/2003 984 6.891625897 0.015361285 1515 7.323170718 0.030153038 5122 161164
9/18/2003 957 6.863803391 -0.02782251 1478 7.298445102 -0.02472562 8523 160898
9/19/2003 967 6.874198495 0.010395104 1519 7.325807503 0.027362401 7050 162395
9/22/2003 955 6.86171134 -0.01248715 1503 7.31521839 -0.01058911 4500 163123
9/23/2003 1001 6.908754779 0.047043439 1603 7.379632153 0.064413763 19166 163291
9/24/2003 1017 6.924612396 0.015857617 1637 7.400620577 0.020988425 7133 162746
9/25/2003 1022 6.929516771 0.004904375 1663 7.416378479 0.015757902 9916 161826
9/26/2003 988 6.895682698 -0.03383407 1602 7.379008128 -0.03737035 7983 161563
9/29/2003 992 6.899723107 0.00404041 1605 7.380879036 0.001870908 5707 162184
9/30/2003 1013 6.920671504 0.020948397 1626 7.39387829 0.012999255 4378 162071
10/1/2003 969 6.876264612 -0.04440689 1563 7.35436233 -0.03951596 5743 161846
10/2/2003 957 6.863803391 -0.01246122 1554 7.348587531 -0.0057748 4630 162396
10/3/2003 963 6.870053412 0.00625002 1560 7.3524411 0.003853569 33852 164807
10/6/2003 958 6.864847778 -0.00520563 1546 7.343426229 -0.00901487 2562 165156
10/7/2003 964 6.871091295 0.006243517 1549 7.34536484 0.001938611 4067 163170
10/8/2003 912 6.81563999 -0.0554513 1456 7.283448229 -0.06191661 13803 166008
10/9/2003 922 6.826545224 0.010905233 1466 7.290292882 0.006844654 11356 168090
10/10/2003 916 6.820016365 -0.00652886 1460 7.286191715 -0.00410117 6749 167755
10/13/2003 925 6.829793738 0.009777373 1490 7.306531399 0.020339684 4785 167772
10/14/2003 896 6.797940413 -0.03185332 1460 7.286191715 -0.02033968 3652 168664
10/15/2003 905 6.807934944 0.009994531 1480 7.299797367 0.013605652 7154 169347
10/16/2003 891 6.792344427 -0.01559052 1458 7.284820913 -0.01497645 4589 168795
10/17/2003 850 6.745236349 -0.04710808 1367 7.220373837 -0.06444708 12586 171616
10/20/2003 856 6.752270376 0.007034027 1385 7.233455419 0.013081582 5786 172073
10/21/2003 864 6.761572769 0.009302393 1407 7.249215057 0.015759638 10155 171765
10/22/2003 844 6.738152495 -0.02342027 1387 7.23489842 -0.01431664 10317 172179
10/23/2003 849 6.744059186 0.005906692 1409 7.250635512 0.015737092 7160 172715
10/24/2003 859 6.755768922 0.011709736 1432 7.266827348 0.016191836 24280 172809
10/27/2003 851 6.746412129 -0.00935679 1420 7.258412151 -0.0084152 6579 174380
10/28/2003 844 6.738152495 -0.00825963 1411 7.252053952 -0.0063582 5180 174349
10/29/2003 852 6.747586527 0.009434032 1431 7.26612878 0.014074828 5784 174133
10/30/2003 847 6.741700695 -0.00588583 1429 7.264730178 -0.0013986 10698 174882
10/31/2003 850 6.745236349 0.003535655 1440 7.272398393 0.007668215 16804 175832
11/3/2003 851 6.746412129 0.001175779 1422 7.25981961 -0.01257878 9807 176082
11/4/2003 861 6.758094504 0.011682376 1442 7.273786318 0.013966707 15518 174550
11/5/2003 873 6.771935556 0.013841051 1471 7.293697721 0.019911403 9059 174646
11/6/2003 877 6.776506992 0.004571437 1466 7.290292882 -0.00340484 10359 176743
11/7/2003 898 6.800170068 0.023663076 1499 7.312553498 0.022260616 7539 175965
11/10/2003 870 6.768493212 -0.03167686 1448 7.277938573 -0.03461493 40710 180100
11/11/2003 888 6.788971743 0.020478531 1469 7.292337176 0.014398603 5611 180774
11/12/2003 911 6.814542897 0.025571154 1526 7.330405212 0.038068036 17397 181094
11/13/2003 925 6.829793738 0.01525084 1558 7.351158226 0.020753015 11800 182731
11/14/2003 940 6.845879875 0.016086138 1589 7.370860167 0.01970194 13160 184686
11/17/2003 921 6.825460036 -0.02041984 1555 7.349230825 -0.02162934 18939 191340
11/18/2003 907 6.81014245 -0.01531759 1533 7.334981879 -0.01424895 9746 191737
11/19/2003 921 6.825460036 0.015317586 1563 7.35436233 0.019380452 6382 191751
11/20/2003 912 6.81563999 -0.00982005 1553 7.347943823 -0.00641851 8081 193425
11/21/2003 878 6.777646594 -0.0379934 1504 7.315883505 -0.03206032 8524 193171
11/24/2003 879 6.778784898 0.001138304 1492 7.307872781 -0.00801072 6065 192895
11/25/2003 853 6.748759547 -0.03002535 1441 7.273092596 -0.03478018 11370 192776
11/26/2003 855 6.751101469 0.002341921 1446 7.276556403 0.003463807 7214 193091
12/1/2003 899 6.801283034 0.050181566 1547 7.344072851 0.067516448 10026 190104
12/2/2003 890 6.791221463 -0.01006157 1535 7.33628566 -0.00778719 6038 189958
12/3/2003 910 6.8134446 0.022223137 1571 7.359467638 0.023181978 7550 191525
12/4/2003 931 6.836259277 0.022814678 1600 7.377758908 0.01829127 12308 188181
12/5/2003 920 6.82437367 -0.01188561 1585 7.368339686 -0.00941922 15916 188465
12/8/2003 926 6.830874235 0.006500565 1613 7.385851078 0.017511392 12290 184177
12/9/2003 984 6.891625897 0.060751662 1730 7.455876687 0.070025609 27962 179286
12/10/2003 962 6.869014451 -0.02261145 1698 7.437206367 -0.01867032 32864 176698
12/11/2003 944 6.850126166 -0.01888828 1661 7.41517511 -0.02203126 11107 173294
12/12/2003 950 6.856461985 0.006335818 1644 7.404887576 -0.01028753 8257 173334
12/15/2003 962 6.869014451 0.012552466 1637 7.400620577 -0.004267 4278 174237
12/16/2003 925 6.829793738 -0.03922071 1573 7.360739903 -0.03988067 7349 174782
12/17/2003 934 6.839476438 0.009682701 1590 7.371489295 0.010749392 5668 175710
12/18/2003 934 6.839476438 0 1583 7.36707706 -0.00441224 4630 176320
12/19/2003 924 6.828712072 -0.01076437 1572 7.360103973 -0.00697309 4351 176938
12/22/2003 914 6.817830571 -0.0108815 1551 7.346655163 -0.01344881 10478 173863
12/23/2003 906 6.809039306 -0.00879127 1544 7.342131731 -0.00452343 9472 172122
12/24/2003 908 6.811244379 0.002205073 1559 7.351799869 0.009668138 3889 173128
12/29/2003 900 6.802394763 -0.00884962 1548 7.344719054 -0.00708081 15081 176190
12/30/2003 891 6.792344427 -0.01005034 1537 7.337587744 -0.00713131 5635 176808
12/31/2003 893 6.794586581 0.002242153 1515 7.323170718 -0.01441703 3627 177662
1/5/2004 851 6.746412129 -0.04817445 1474 7.295735073 -0.02743565 15020 184646
1/6/2004 885 6.785587645 0.039175516 1550 7.34601021 0.050275137 8249 185568
1/7/2004 933 6.838405201 0.052817556 1642 7.40367029 0.05766008 16646 185531
1/8/2004 918 6.822197391 -0.01620781 1611 7.384610383 -0.01905991 9632 186008
1/9/2004 943 6.849066283 0.026868892 1671 7.421177529 0.036567145 11914 185709
1/12/2004 938 6.843749949 -0.00531633 1665 7.417580402 -0.00359713 6351 186458
1/13/2004 922 6.826545224 -0.01720473 1641 7.403061091 -0.01451931 7217 185369
1/14/2004 906 6.809039306 -0.01750592 1608 7.38274645 -0.02031464 8591 185769
1/15/2004 907 6.81014245 0.001103144 1605 7.380879036 -0.00186741 7368 187104
1/16/2004 925 6.829793738 0.019651287 1597 7.375882148 -0.00499689 8415 186517
1/20/2004 922 6.826545224 -0.00324851 1589 7.370860167 -0.00502198 10008 186527
1/21/2004 942 6.848005275 0.021460051 1632 7.397561536 0.026701369 7894 184986
1/22/2004 961 6.867974409 0.019969134 1678 7.425357887 0.027796352 13599 185909
1/23/2004 930 6.835184586 -0.03278982 1609 7.383368147 -0.04198974 8505 185640
1/26/2004 934 6.839476438 0.004291852 1604 7.380255788 -0.00311236 9647 185515
1/27/2004 923 6.827629235 -0.0118472 1589 7.370860167 -0.00939562 6084 185779
1/28/2004 879 6.778784898 -0.04884434 1525 7.329749689 -0.04111048 17569 186814
1/29/2004 907 6.81014245 0.031357552 1537 7.337587744 0.007838054 14670 186356
1/30/2004 905 6.807934944 -0.00220751 1520 7.326465614 -0.01112213 13189 180560
2/2/2004 899 6.801283034 -0.00665191 1530 7.333023014 0.006557401 3459 180159
2/3/2004 945 6.851184927 0.049901893 1600 7.377758908 0.044735894 9128 178666
2/4/2004 931 6.836259277 -0.01492565 1581 7.365812837 -0.01194607 13265 177214
2/5/2004 940 6.845879875 0.009620598 1600 7.377758908 0.011946071 7949 177002
2/6/2004 898 6.800170068 -0.04570981 1543 7.341483852 -0.03627506 5379 177106
2/9/2004 888 6.788971743 -0.01119833 1510 7.31986493 -0.02161892 8800 177997
2/10/2004 888 6.788971743 0 1530 7.333023014 0.013158085 8295 178470
2/11/2004 881 6.781057626 -0.00791412 1519 7.325807503 -0.00721551 5346 179416
2/12/2004 883 6.783325201 0.002267575 1542 7.340835554 0.015028052 8879 180885
2/13/2004 880 6.779921907 -0.00340329 1536 7.336936914 -0.00389864 8644 182284
2/17/2004 875 6.774223886 -0.00569802 1539 7.338888134 0.00195122 8347 181289
2/18/2004 860 6.756932389 -0.0172915 1526 7.330405212 -0.00848292 5151 180502
2/19/2004 844 6.738152495 -0.01877989 1466 7.290292882 -0.04011233 13841 183994
2/20/2004 831 6.722629795 -0.0155227 1450 7.279318835 -0.01097405 8259 185898
2/23/2004 831 6.722629795 0 1447 7.277247727 -0.00207111 3204 186335
2/24/2004 841 6.73459166 0.011961865 1484 7.302496424 0.025248697 5288 186402
2/25/2004 862 6.759255271 0.024663611 1512 7.321188557 0.018692133 6105 185817
2/26/2004 914 6.817830571 0.058575301 1576 7.36264527 0.041456714 13593 185289
2/27/2004 903 6.805722553 -0.01210802 1570 7.358830898 -0.00381437 14581 181737
3/1/2004 881 6.781057626 -0.02466493 1552 7.347299701 -0.0115312 7924 181067
3/2/2004 875 6.774223886 -0.00683374 1520 7.326465614 -0.02083409 9541 181227
3/3/2004 856 6.752270376 -0.02195351 1483 7.301822342 -0.02464327 19707 182161
3/4/2004 847 6.741700695 -0.01056968 1467 7.290974778 -0.01084756 11180 184001
3/5/2004 829 6.720220155 -0.02148054 1451 7.280008253 -0.01096653 21072 191465
3/8/2004 828 6.719013154 -0.001207 1452 7.280697195 0.000688943 35449 182733
3/9/2004 823 6.712956201 -0.00605695 1438 7.271008538 -0.00968866 11121 184340
3/10/2004 812 6.69950034 -0.01345586 1379 7.229113878 -0.04189466 14289 182989
3/11/2004 825 6.715383386 0.015883046 1396 7.241366283 0.012252406 10675 184876
3/12/2004 822 6.711740395 -0.00364299 1402 7.245655068 0.004288784 6275 183419
3/15/2004 834 6.726233402 0.014493007 1428 7.264030143 0.018375075 15065 187091
3/16/2004 826 6.716594774 -0.00963863 1444 7.275172319 0.011142177 3270 179569
3/17/2004 830 6.721425701 0.004830927 1431 7.26612878 -0.00904354 3870 179425
3/18/2004 841 6.73459166 0.013165959 1451 7.280008253 0.013879473 29935 187069
3/19/2004 840 6.733401892 -0.00118977 1441 7.273092596 -0.00691566 2185 186847
3/22/2004 851 6.746412129 0.013010237 1493 7.308542798 0.035450202 5082 186700
3/23/2004 844 6.738152495 -0.00825963 1479 7.299121463 -0.00942133 6226 186003
3/24/2004 855 6.751101469 0.012948974 1483 7.301822342 0.002700879 13006 189260
3/25/2004 849 6.744059186 -0.00704228 1462 7.28756064 -0.0142617 5576 189262
3/26/2004 865 6.762729507 0.018670321 1478 7.298445102 0.010884461 4974 188581
3/29/2004 859 6.755768922 -0.00696058 1471 7.293697721 -0.00474738 3248 187957
3/30/2004 867 6.765038977 0.009270055 1496 7.310550159 0.016852438 5491 185937
3/31/2004 880 6.779921907 0.014882931 1549 7.34536484 0.034814682 10382 183892
4/1/2004 867 6.765038977 -0.01488293 1517 7.324489979 -0.02087486 9781 183545
4/2/2004 811 6.698268054 -0.06677092 1418 7.257002707 -0.06748727 13911 186315
4/5/2004 832 6.723832441 0.025564387 1436 7.26961675 0.012614043 6993 187090
4/6/2004 819 6.708084084 -0.01574836 1432 7.266827348 -0.0027894 8606 187791
4/7/2004 811 6.698268054 -0.00981603 1400 7.244227516 -0.02259983 16561 186581
4/8/2004 812 6.69950034 0.001232286 1402 7.245655068 0.001427552 9159 194670
4/12/2004 812 6.69950034 0 1382 7.231287004 -0.01436806 187649
4/13/2004 798 6.682108597 -0.01739174 1375 7.22620901 -0.00507799 9485 188302
4/14/2004 814 6.701960366 0.019851769 1380 7.229838778 0.003629768 5451 187644
4/15/2004 805 6.690842277 -0.01111809 1366 7.21964204 -0.01019674 8670 188284
4/16/2004 791 6.673297968 -0.01754431 1336 7.197435354 -0.02220669 12020 189653
4/19/2004 797 6.680854679 0.007556711 1376 7.226936018 0.029500664 5773 188852
4/20/2004 781 6.66057515 -0.02027953 1332 7.194436851 -0.03249917 8059 188891
4/21/2004 788 6.66949809 0.00892294 1335 7.196686571 0.00224972 3538 189013
4/22/2004 789 6.670766321 0.001268231 1328 7.19142933 -0.00525724 10369 191853
4/23/2004 805 6.690842277 0.020075957 1356 7.212294469 0.020865138 16860 186794
4/26/2004 815 6.703188113 0.012345836 1396 7.241366283 0.029071815 3805 186168
4/27/2004 804 6.689599269 -0.01358884 1378 7.228388452 -0.01297783 5113 185339
4/28/2004 824 6.71417053 0.024571261 1400 7.244227516 0.015839064 10275 184298
4/29/2004 831 6.722629795 0.008459265 1407 7.249215057 0.004987542 10233 183831
4/30/2004 833 6.725033642 0.002403847 1413 7.253470383 0.004255326 13735 181597
5/3/2004 833 6.725033642 0 1377 7.227662499 -0.02580788 180875
5/4/2004 807 6.693323668 -0.03170997 1387 7.23489842 0.007235922 10194 182725
5/5/2004 790 6.672032945 -0.02129072 1354 7.210818453 -0.02407997 14611 183568
5/6/2004 788 6.66949809 -0.00253486 1357 7.21303166 0.002213206 6622 182371
5/7/2004 789 6.670766321 0.001268231 1352 7.209340257 -0.0036914 4461 183346
5/10/2004 786 6.666956792 -0.00380953 1354 7.210818453 0.001478197 20648 177523
5/11/2004 787 6.668228248 0.001271456 1354 7.210818453 0 36794 169626
5/12/2004 781 6.66057515 -0.0076531 1354 7.210818453 0 6437 169273
5/13/2004 775 6.652863029 -0.00771212 1339 7.199678346 -0.01114011 5693 169990
5/14/2004 794 6.677083461 0.024220432 1322 7.18690102 -0.01277733 7265 171193
5/17/2004 786 6.666956792 -0.01012667 1314 7.180831199 -0.00606982 7168 172822
5/18/2004 790 6.672032945 0.005076153 1320 7.185387016 0.004555817 7182 173605
5/19/2004 790 6.672032945 0 1327 7.190676034 0.005289019 4893 174656
5/20/2004 835 6.727431725 0.055398779 1416 7.255591274 0.06491524 12440 171531
5/21/2004 810 6.697034248 -0.03039748 1382 7.231287004 -0.02430427 7281 170853
5/24/2004 802 6.687108608 -0.00992564 1368 7.221105098 -0.01018191 3552 171401
5/25/2004 812 6.69950034 0.012391732 1396 7.241366283 0.020261185 3778 171512
5/26/2004 810 6.697034248 -0.00246609 1383 7.232010332 -0.00935595 3654 171614
5/27/2004 822 6.711740395 0.014706147 1437 7.270312886 0.038302554 6291 172365
5/28/2004 844 6.738152495 0.0264121 1465 7.289610521 0.019297635 11735 176138
6/1/2004 809 6.695798917 -0.04235358 1423 7.260522598 -0.02908792 9641 174497
6/2/2004 775 6.652863029 -0.04293589 1342 7.201916318 -0.05860628 10811 177656
6/3/2004 774 6.651571874 -0.00129116 1346 7.20489251 0.002976193 10716 179723
6/4/2004 770 6.646390515 -0.00518136 1334 7.195937226 -0.00895528 13364 181823
6/7/2004 769 6.64509097 -0.00129955 1333 7.19518732 -0.00074991 9511 182430
6/8/2004 782 6.661854741 0.016763771 1357 7.21303166 0.01784434 10242 181620
6/9/2004 785 6.665683718 0.003828977 1361 7.215975003 0.002943343 6866 182082
6/10/2004 776 6.65415252 -0.0115312 1347 7.205635176 -0.01033983 6358 182817
6/14/2004 773 6.650279049 -0.00387347 1324 7.188412736 -0.01722244 3848 183964
6/15/2004 776 6.65415252 0.003873472 1337 7.198183577 0.009770841 8850 183530
6/16/2004 781 6.66057515 0.00642263 1355 7.211556733 0.013373156 6799 184210
6/17/2004 773 6.650279049 -0.0102961 1350 7.207859871 -0.00369686 9247 184139
6/18/2004 764 6.638567789 -0.01171126 1335 7.196686571 -0.0111733 10202 185359
6/21/2004 768 6.643789733 0.005221944 1343 7.202661197 0.005974626 4166 185538
6/22/2004 764 6.638567789 -0.00522194 1336 7.197435354 -0.00522584 5810 186173
6/23/2004 766 6.64118217 0.002614381 1339 7.199678346 0.002242992 3780 187016
6/24/2004 764 6.638567789 -0.00261438 1329 7.192182059 -0.00749629 6159 187967
6/25/2004 773 6.650279049 0.011711259 1360 7.215239979 0.02305792 3761 187674
6/28/2004 781 6.66057515 0.010296101 1378 7.228388452 0.013148473 9821 187624
6/29/2004 789 6.670766321 0.010191171 1380 7.229838778 0.001450327 21416 186345
6/30/2004 761 6.634633358 -0.03613296 1336 7.197435354 -0.03240342 18388 186571
7/1/2004 758 6.630683386 -0.00394997 1328 7.19142933 -0.00600602 39333 187269
7/2/2004 746 6.6147256 -0.01595779 1312 7.17930797 -0.01212136 39082 190083
7/6/2004 758 6.630683386 0.015957785 1338 7.198931241 0.019623271 8008 190803
7/7/2004 788 6.66949809 0.038814704 1414 7.254177846 0.055246606 11206 186522
7/8/2004 782 6.661854741 -0.00764335 1420 7.258412151 0.004234304 26730 180599
7/9/2004 785 6.665683718 0.003828977 1417 7.25629724 -0.00211491 6092 180228
7/12/2004 790 6.672032945 0.006349228 1440 7.272398393 0.016101153 3981 179259
7/13/2004 792 6.674561392 0.002528446 1442 7.273786318 0.001387925 5458 178884
7/14/2004 817 6.705639095 0.031077703 1498 7.311886164 0.038099846 9150 177303
7/15/2004 819 6.708084084 0.002444989 1541 7.340186835 0.028300671 16289 175912
7/16/2004 863 6.760414691 0.052330607 1528 7.33171497 -0.00847187 8355 173760
7/19/2004 879 6.778784898 0.018370207 1566 7.356279877 0.024564907 6275 171486
7/20/2004 871 6.769641977 -0.00914292 1550 7.34601021 -0.01026967 5611 169954
7/21/2004 914 6.817830571 0.048188595 1604 7.380255788 0.034245579 19831 171758
7/22/2004 920 6.82437367 0.006543099 1622 7.391415235 0.011159446 19399 174526
7/23/2004 919 6.823286122 -0.00108755 1620 7.390181428 -0.00123381 8155 174224
7/26/2004 907 6.81014245 -0.01314367 1594 7.374001859 -0.01617957 3623 174330
7/27/2004 913 6.816735881 0.00659343 1604 7.380255788 0.006253929 4319 173209
7/28/2004 947 6.853299093 0.036563213 1658 7.413367336 0.033111547 12761 174509
7/29/2004 954 6.860663671 0.007364578 1663 7.416378479 0.003011143 11784 176176
7/30/2004 937 6.842683282 -0.01798039 1645 7.405495663 -0.01088282 11250 177621
8/2/2004 964 6.871091295 0.028408012 1692 7.43366654 0.028170877 14415 177674
8/3/2004 985 6.892641641 0.021550347 1723 7.451822237 0.018155696 13965 180798
8/4/2004 985 6.892641641 0 1727 7.454141078 0.002318842 6883 181812
8/5/2004 970 6.877296071 -0.01534557 1703 7.440146681 -0.0139944 8175 181738
8/6/2004 911 6.814542897 -0.06275317 1610 7.383989458 -0.05615722 10837 183005
8/9/2004 916 6.820016365 0.005473467 1615 7.387090236 0.003100778 2531 182971
8/10/2004 938 6.843749949 0.023733584 1653 7.410347098 0.023256862 32555 182768
8/11/2004 907 6.81014245 -0.0336075 1581 7.365812837 -0.04453426 9062 182612
8/12/2004 924 6.828712072 0.018569622 1616 7.387709239 0.021896402 7348 182745
8/13/2004 916 6.820016365 -0.00869571 1627 7.394493107 0.006783868 5828 184080
8/16/2004 890 6.791221463 -0.0287949 1574 7.361375429 -0.03311768 8673 185126
8/17/2004 903 6.805722553 0.014501091 1577 7.363279587 0.001904158 33681 179360
8/18/2004 917 6.821107472 0.015384919 1608 7.38274645 0.019466863 8270 179427
8/19/2004 962 6.869014451 0.047906978 1698 7.437206367 0.054459917 13445 181430
8/20/2004 970 6.877296071 0.008281621 1713 7.446001498 0.008795131 12105 182137
8/23/2004 979 6.886531643 0.009235571 1734 7.458186157 0.012184659 4780 181733
8/24/2004 968 6.875232087 -0.01129956 1679 7.425953657 -0.0322325 5864 182167
8/25/2004 946 6.852242569 -0.02298952 1658 7.413367336 -0.01258632 6557 183061
8/26/2004 971 6.878326468 0.026083899 1685 7.429520843 0.016153507 11887 182373
 8/27/2004 975 6.882437471 0.004111003 1700 7.43838353 0.008862687 7008 186120
8/30/2004 975 6.882437471 0 1709 7.443663683 0.005280153 182749
8/31/2004 959 6.865891075 -0.0165464 1682 7.427738841 -0.01592484 11249 187082
9/1/2004 911 6.814542897 -0.05134818 1591 7.372118028 -0.05562081 12439 184801
9/2/2004 904 6.80682936 -0.00771354 1584 7.367708572 -0.00440946 4370 185321
9/3/2004 901 6.803505258 -0.0033241 1567 7.356918242 -0.01079033 4553 185217
9/7/2004 850 6.745236349 -0.05826891 1475 7.296413269 -0.06050497 11148 183445
9/8/2004 849 6.744059186 -0.00117716 1484 7.302496424 0.006083155 12214 182368
9/9/2004 844 6.738152495 -0.00590669 1472 7.294377299 -0.00811912 5012 181772
9/10/2004 831 6.722629795 -0.0155227 1455 7.28276118 -0.01161612 5433 181120
9/13/2004 830 6.721425701 -0.00120409 1436 7.26961675 -0.01314443 11714 178423
9/14/2004 835 6.727431725 0.006006024 1461 7.286876412 0.017259662 4284 177508
9/15/2004 842 6.735780014 0.008348289 1460 7.286191715 -0.0006847 5065 174162
9/16/2004 851 6.746412129 0.010632114 1453 7.281385664 -0.00480605 7072 174996
9/17/2004 854 6.749931194 0.003519065 1461 7.286876412 0.005490748 4651 175666
9/20/2004 865 6.762729507 0.012798313 1474 7.295735073 0.008858661 10828 180468
9/21/2004 865 6.762729507 0 1492 7.307872781 0.012137708 5428 181411
9/22/2004 882 6.782192056 0.019462549 1526 7.330405212 0.022532431 6115 180535
9/23/2004 876 6.775366091 -0.00682597 1522 7.327780538 -0.00262467 3724 180505
9/24/2004 832 6.723832441 -0.05153365 1458 7.284820913 -0.04295963 10569 183285
9/27/2004 831 6.722629795 -0.00120265 1455 7.28276118 -0.00205973 5391 183652
9/28/2004 827 6.717804695 -0.0048251 1445 7.275864601 -0.00689658 4681 183871
9/29/2004 834 6.726233402 0.008428707 1449 7.278628942 0.002764342 3412 184602
9/30/2004 835 6.727431725 0.001198322 1453 7.281385664 0.002756721 5426 184261
10/1/2004 835 6.727431725 0 1450 7.279318835 -0.00206683 3545 184333
10/4/2004 828 6.719013154 -0.00841857 1424 7.261225092 -0.01809374 1998 184506
10/5/2004 823 6.712956201 -0.00605695 1424 7.261225092 0 8160 186530
10/6/2004 816 6.704414355 -0.00854185 1406 7.248504072 -0.01272102 7029 188439
10/7/2004 810 6.697034248 -0.00738011 1391 7.237778192 -0.01072588 11884 192000
10/8/2004 824 6.71417053 0.017136282 1425 7.261927093 0.024148901 9560 192184
10/11/2004 849 6.744059186 0.029888656 1460 7.286191715 0.024264622 6679 191811
10/12/2004 839 6.732210706 -0.01184848 1440 7.272398393 -0.01379332 3732 191753
10/13/2004 828 6.719013154 -0.01319755 1435 7.268920128 -0.00347826 4468 192161
10/14/2004 840 6.733401892 0.014388737 1457 7.284134806 0.015214678 5281 192558
10/15/2004 832 6.723832441 -0.00956945 1447 7.277247727 -0.00688708 3152 191905
10/18/2004 838 6.7310181 0.00718566 1456 7.283448229 0.006200502 5112 192576
10/19/2004 830 6.721425701 -0.0095924 1440 7.272398393 -0.01104984 5966 192062
10/20/2004 814 6.701960366 -0.01946533 1427 7.263329617 -0.00906878 7558 194259
10/21/2004 814 6.701960366 0 1434 7.268223021 0.004893404 5487 195054
10/22/2004 820 6.70930434 0.007343974 1448 7.277938573 0.009715552 4390 195353
10/25/2004 818 6.706862337 -0.002442 1449 7.278628942 0.000690369 6071 196074
10/26/2004 823 6.712956201 0.006093864 1457 7.284134806 0.005505864 3970 196556
10/27/2004 835 6.727431725 0.014475524 1470 7.29301768 0.008882874 10474 195547
10/28/2004 844 6.738152495 0.01072077 1485 7.303170051 0.010152371 7038 194860
10/29/2004 833 6.725033642 -0.01311885 1469 7.292337176 -0.01083288 13024 194370
11/1/2004 832 6.723832441 -0.0012012 1453 7.281385664 -0.01095151 5781 194537
11/2/2004 830 6.721425701 -0.00240674 1453 7.281385664 0 9364 196426
11/3/2004 834 6.726233402 0.004807702 1460 7.286191715 0.004806051 6980 196848
11/4/2004 889 6.790097236 0.063863833 1568 7.357556201 0.071364486 107038 197788
11/5/2004 913 6.816735881 0.026638645 1633 7.398174093 0.040617892 24013 193929
11/8/2004 993 6.900730664 0.083994783 1792 7.491087594 0.092913501 33629 197785
11/9/2004 988 6.895682698 -0.00504797 1806 7.498869734 0.00778214 22107 198743
11/10/2004 939 6.844815479 -0.05086722 1701 7.438971592 -0.05989814 18587 200843
11/11/2004 956 6.862757913 0.017942434 1740 7.461640392 0.0226688 13887 201953
11/12/2004 935 6.840546529 -0.02221138 1694 7.434847875 -0.02679252 11066 202699
11/15/2004 957 6.863803391 0.023256862 1751 7.467942332 0.033094457 6890 203878
11/16/2004 928 6.833031733 -0.03077166 1689 7.431891917 -0.03605042 5213 203484
11/17/2004 877 6.776506992 -0.05652474 1616 7.387709239 -0.04418268 26086 209110
11/18/2004 889 6.790097236 0.013590243 1611 7.384610383 -0.00309886 8988 209005
11/19/2004 872 6.770789424 -0.01930781 1602 7.379008128 -0.00560226 6746 209928
11/22/2004 857 6.753437919 -0.01735151 1566 7.356279877 -0.02272825 8432 211660
11/23/2004 870 6.768493212 0.015055293 1593 7.37337431 0.017094433 4962 211451
11/24/2004 873 6.771935556 0.003442344 1610 7.383989458 0.010615148 5969 211469
11/29/2004 869 6.767343125 -0.00459243 1595 7.374629015 -0.00936044 33373 216749
11/30/2004 880 6.779921907 0.012578782 1661 7.41517511 0.040546094 39105 215712
 12/1/2004 873 6.771935556 -0.00798635 1690 7.432483808 0.017308698 10038 215403
12/2/2004 877 6.776506992 0.004571437 1672 7.421775794 -0.01070801 12298 210054
12/3/2004 898 6.800170068 0.023663076 1745 7.464509835 0.042734041 6998 211235
12/6/2004 892 6.793466133 -0.00670394 1754 7.469654173 0.005144338 9967 211199
12/7/2004 880 6.779921907 -0.01354423 1737 7.459914766 -0.00973941 8220 211844
12/8/2004 867 6.765038977 -0.01488293 1660 7.414572881 -0.04534188 11659 216135
12/9/2004 866 6.763884909 -0.00115407 1648 7.40731771 -0.00725517 16940 213365
12/10/2004 860 6.756932389 -0.00695252 1660 7.414572881 0.007255171 14086 211393
12/13/2004 853 6.748759547 -0.00817284 1647 7.40671073 -0.00786215 17559 209247
12/14/2004 848 6.742880636 -0.00587891 1613 7.385851078 -0.02085965 17574 201725
12/15/2004 883 6.783325201 0.040444565 1667 7.418780883 0.032929805 11425 203093
12/16/2004 881 6.781057626 -0.00226757 1654 7.410951876 -0.00782901 11588 201585
12/17/2004 858 6.754604099 -0.02645353 1600 7.377758908 -0.03319297 12519 204089
12/20/2004 846 6.74051936 -0.01408474 1591 7.372118028 -0.00564088 18186 209345
12/21/2004 845 6.739336627 -0.00118273 1572 7.360103973 -0.01201406 6703 210061
12/22/2004 857 6.753437919 0.014101291 1587 7.369600721 0.009496748 12270 208610
12/23/2004 839 6.732210706 -0.02122721 1552 7.347299701 -0.02230102 10738 209109
12/27/2004 850 6.745236349 0.013025643 1564 7.355001921 0.00770222 211265
12/28/2004 850 6.745236349 0 1561 7.353081921 -0.00192 209629
12/29/2004 838 6.7310181 -0.01421825 1539 7.338888134 -0.01419379 5916 209612
12/30/2004 841 6.73459166 0.003573559 1547 7.344072851 0.005184717 13700 210329
1/3/2005 844 6.738152495 0.003560835 1527 7.331060305 -0.01301255 210290
1/4/2005 849 6.744059186 0.005906692 1523 7.328437353 -0.00262295 8588 212090
1/5/2005 847 6.741700695 -0.00235849 1526 7.330405212 0.001967859 3501 212645
1/6/2005 846 6.74051936 -0.00118134 1514 7.322510434 -0.00789478 7534 212773
1/7/2005 828 6.719013154 -0.02150621 1473 7.295056416 -0.02745402 12842 216470
1/10/2005 818 6.706862337 -0.01215082 1466 7.290292882 -0.00476353 12862 221234
1/11/2005 818 6.706862337 0 1468 7.291656209 0.001363327 14915 221477
1/12/2005 817 6.705639095 -0.00122324 1486 7.303843225 0.012187016 10121 219863
1/13/2005 831 6.722629795 0.0169907 1505 7.316548177 0.012704952 10980 219610
1/14/2005 827 6.717804695 -0.0048251 1500 7.313220387 -0.00332779 14493 218748
1/18/2005 826 6.716594774 -0.00120992 1496 7.310550159 -0.00267023 6922 217988
1/19/2005 826 6.716594774 0 1499 7.312553498 0.00200334 12183 218498
1/20/2005 829 6.720220155 0.003625382 1498 7.311886164 -0.00066733 9236 219160
1/21/2005 823 6.712956201 -0.00726395 1486 7.303843225 -0.00804294 8204 219796
1/24/2005 839 6.732210706 0.019254506 1526 7.330405212 0.026561987 6985 220331
1/25/2005 843 6.736966958 0.004756252 1527 7.331060305 0.000655093 7734 221591
1/26/2005 855 6.751101469 0.014134511 1575 7.362010551 0.030950246 12486 221803
1/27/2005 864 6.761572769 0.0104713 1577 7.363279587 0.001269036 10190 221510
1/28/2005 853 6.748759547 -0.01281322 1562 7.35372233 -0.00955726 6751 222101
1/31/2005 834 6.726233402 -0.02252615 1525 7.329749689 -0.02397264 9301 223325
2/1/2005 855 6.751101469 0.024868067 1561 7.353081921 0.023332231 9841 223385
2/2/2005 872 6.770789424 0.019687955 1603 7.379632153 0.026550232 13444 222558
2/3/2005 865 6.762729507 -0.00805992 1594 7.374001859 -0.00563029 10542 222206
2/4/2005 853 6.748759547 -0.01396996 1576 7.36264527 -0.01135659 7929 223689
2/7/2005 883 6.783325201 0.034565653 1615 7.387090236 0.024444965 9943 224185
2/8/2005 881 6.781057626 -0.00226757 1594 7.374001859 -0.01308838 11012 226190
2/9/2005 843 6.736966958 -0.04409067 1534 7.335633982 -0.03836788 14396 225511
2/10/2005 853 6.748759547 0.011792589 1559 7.351799869 0.016165887 7713 224432
2/11/2005 858 6.754604099 0.005844552 1550 7.34601021 -0.00578966 6229 223305
2/14/2005 850 6.745236349 -0.00936775 1543 7.341483852 -0.00452636 4429 220867
2/15/2005 862 6.759255271 0.014018921 1570 7.358830898 0.017347046 6973 221753
2/16/2005 859 6.755768922 -0.00348635 1565 7.355641103 -0.0031898 22061 220955
2/17/2005 866 6.763884909 0.008115987 1596 7.375255778 0.019614675 9163 219845
2/18/2005 866 6.763884909 0 1603 7.379632153 0.004376375 6272 218863
2/22/2005 853 6.748759547 -0.01512536 1592 7.372746366 -0.00688579 6871 219220
2/23/2005 865 6.762729507 0.013969959 1610 7.383989458 0.011243092 8781 219388
2/24/2005 882 6.782192056 0.019462549 1641 7.403061091 0.019071633 21466 219685
2/25/2005 874 6.773080376 -0.00911168 1635 7.399398083 -0.00366301 8421 220127
2/28/2005 906 6.809039306 0.03595893 1715 7.44716836 0.047770276 29566 218351
3/1/2005 916 6.820016365 0.010977059 1735 7.458762692 0.011594333 16820 213679
3/2/2005 904 6.80682936 -0.013187 1703 7.440146681 -0.01861601 17364 213951
3/3/2005 910 6.8134446 0.006615239 1710 7.444248649 0.004101969 17409 216399
3/4/2005 920 6.82437367 0.010929071 1740 7.461640392 0.017391743 11159 212136
3/7/2005 932 6.837332815 0.012959145 1756 7.470793774 0.009153382 18325 210929
 3/8/2005 926 6.830874235 -0.00645858 1749 7.466799475 -0.0039943 14463 209581
3/9/2005 915 6.818924065 -0.01195017 1723 7.451822237 -0.01497724 9671 208485
3/10/2005 925 6.829793738 0.010869672 1740 7.461640392 0.009818156 18946 206123
3/11/2005 951 6.857514063 0.027720325 1791 7.490529402 0.02888901 21566 204051
3/14/2005 942 6.848005275 -0.00950879 1773 7.480428306 -0.0101011 14650 192070
3/15/2005 954 6.860663671 0.012658397 1785 7.487173694 0.006745388 3998 192295
3/16/2005 969 6.876264612 0.01560094 1829 7.511524648 0.024350954 5002 192345
3/17/2005 971 6.878326468 0.002061856 1830 7.512071246 0.000546597 9910 193830
3/18/2005 986 6.893656355 0.015329886 1844 7.519692404 0.007621158 5277 194105
3/21/2005 936 6.841615476 -0.05204088 1733 7.45760929 -0.06208311 7880 194379
3/22/2005 936 6.841615476 0 1731 7.456454555 -0.00115473 5890 194860
3/23/2005 877 6.776506992 -0.06510848 1588 7.370230642 -0.08622391 21523 192942
3/24/2005 873 6.771935556 -0.00457144 1584 7.367708572 -0.00252207 17638 198028
3/28/2005 873 6.771935556 0 1570 7.358830898 -0.00887767 190420
3/29/2005 865 6.762729507 -0.00920605 1581 7.365812837 0.006981939 6925 189741
3/30/2005 857 6.753437919 -0.00929159 1579 7.364547014 -0.00126582 12967 187348
3/31/2005 877 6.776506992 0.023069074 1613 7.385851078 0.021304064 7408 188625
4/1/2005 870 6.768493212 -0.00801378 1571 7.359467638 -0.02638344 7719 188537
4/4/2005 877 6.776506992 0.008013781 1588 7.370230642 0.010763004 9689 187218
4/5/2005 850 6.745236349 -0.03127064 1555 7.349230825 -0.02099982 10242 189745
4/6/2005 851 6.746412129 0.001175779 1555 7.349230825 0 17961 192052
4/7/2005 848 6.742880636 -0.00353149 1552 7.347299701 -0.00193112 12619 189999
4/8/2005 853 6.748759547 0.005878912 1565 7.355641103 0.008341402 8654 191518
4/11/2005 834 6.726233402 -0.02252615 1540 7.339537695 -0.01610341 4903 191824
4/12/2005 850 6.745236349 0.019002947 1555 7.349230825 0.009693129 7416 192425
4/13/2005 842 6.735780014 -0.00945634 1555 7.349230825 0 4090 192069
4/14/2005 828 6.719013154 -0.01676686 1515 7.323170718 -0.02606011 9948 192725
4/15/2005 821 6.710523109 -0.00849004 1495 7.309881486 -0.01328923 17108 195129
4/18/2005 815 6.703188113 -0.007335 1494 7.309212366 -0.00066912 8553 196388
4/19/2005 818 6.706862337 0.003674223 1516 7.323830566 0.014618201 16656 199123
4/20/2005 819 6.708084084 0.001221747 1529 7.332369206 0.00853864 21723 203167
4/21/2005 812 6.69950034 -0.00858374 1505 7.316548177 -0.01582103 6586 203748
4/22/2005 794 6.677083461 -0.02241688 1473 7.295056416 -0.02149176 27265 213749
4/25/2005 790 6.672032945 -0.00505052 1453 7.281385664 -0.01367075 10456 215732
4/26/2005 790 6.672032945 0 1443 7.274479559 -0.0069061 5047 216391
4/27/2005 802 6.687108608 0.015075662 1467 7.290974778 0.016495219 5224 217277
4/28/2005 795 6.678342115 -0.00876649 1455 7.28276118 -0.0082136 6425 216857
4/29/2005 791 6.673297968 -0.00504415 1459 7.285506549 0.002745369 10976 221493
5/2/2005 791 6.673297968 0 1475 7.296413269 0.01090672 218554
5/3/2005 795 6.678342115 0.005044147 1462 7.28756064 -0.00885263 14860 219261
5/4/2005 795 6.678342115 0 1468 7.291656209 0.004095569 18222 222187
5/5/2005 784 6.66440902 -0.01393309 1452 7.280697195 -0.01095901 16561 229834
5/6/2005 791 6.673297968 0.008888947 1456 7.283448229 0.002751033 15626 229071
5/9/2005 795 6.678342115 0.005044147 1461 7.286876412 0.003428183 36486 220704
5/10/2005 800 6.684611728 0.006269613 1469 7.292337176 0.005460764 18837 217685
5/11/2005 799 6.683360946 -0.00125078 1463 7.288244401 -0.00409278 9954 214983
5/12/2005 795 6.678342115 -0.00501883 1444 7.275172319 -0.01307208 12311 217769
5/13/2005 790 6.672032945 -0.00630917 1402 7.245655068 -0.02951725 9020 215023
5/16/2005 822 6.711740395 0.03970745 1451 7.280008253 0.034353185 7553 213819
5/17/2005 816 6.704414355 -0.00732604 1438 7.271008538 -0.00899971 2902 213875
5/18/2005 824 6.71417053 0.009756175 1453 7.281385664 0.010377125 5405 214144
5/19/2005 818 6.706862337 -0.00730819 1446 7.276556403 -0.00482926 2445 214526
5/20/2005 818 6.706862337 0 1440 7.272398393 -0.00415801 4566 214209
5/23/2005 832 6.723832441 0.016970104 1459 7.285506549 0.013108156 8603 211534
5/24/2005 818 6.706862337 -0.0169701 1436 7.26961675 -0.0158898 3715 211840
5/25/2005 818 6.706862337 0 1429 7.264730178 -0.00488657 6821 211172
5/26/2005 813 6.70073111 -0.00613123 1415 7.25488481 -0.00984537 3875 212257
5/27/2005 810 6.697034248 -0.00369686 1412 7.252762418 -0.00212239 5064 212285
5/31/2005 820 6.70930434 0.012270093 1422 7.25981961 0.007057192 9144 211499
6/1/2005 806 6.692083743 -0.0172206 1394 7.239932591 -0.01988702 12245 216211
6/2/2005 819 6.708084084 0.016000341 1420 7.258412151 0.018479559 5199 216728
6/3/2005 824 6.71417053 0.006086446 1429 7.264730178 0.006318027 6978 217497
6/6/2005 819 6.708084084 -0.00608645 1421 7.259116128 -0.00561405 15727 221600
6/7/2005 822 6.711740395 0.003656311 1435 7.268920128 0.009804 7265 221049
6/8/2005 814 6.701960366 -0.00978003 1431 7.26612878 -0.00279135 11238 223427
 6/9/2005 818 6.706862337 0.004901971 1421 7.259116128 -0.00701265 9256 225027
6/10/2005 815 6.703188113 -0.00367422 1407 7.249215057 -0.00990107 7370 227353
6/13/2005 816 6.704414355 0.001226242 1413 7.253470383 0.004255326 9389 227816
6/14/2005 856 6.752270376 0.047856021 1484 7.302496424 0.049026041 31046 227980
6/15/2005 882 6.782192056 0.02992168 1545 7.342779189 0.040282766 21304 224122
6/16/2005 878 6.777646594 -0.00454546 1526 7.330405212 -0.01237398 9448 222123
6/17/2005 874 6.773080376 -0.00456622 1534 7.335633982 0.00522877 4070 221082
6/20/2005 868 6.766191715 -0.00688866 1523 7.328437353 -0.00719663 4320 220965
6/21/2005 872 6.770789424 0.004597709 1537 7.337587744 0.009150391 3684 219985
6/22/2005 888 6.788971743 0.018182319 1561 7.353081921 0.015494177 11932 219341
6/23/2005 894 6.795705775 0.006734032 1565 7.355641103 0.002559182 10095 216267
6/24/2005 866 6.763884909 -0.03182087 1517 7.324489979 -0.03115112 8993 215036
6/27/2005 872 6.770789424 0.006904515 1530 7.333023014 0.008533035 13413 215205
6/28/2005 854 6.749931194 -0.02085823 1499 7.312553498 -0.02046952 9195 213255
6/29/2005 855 6.751101469 0.001170275 1485 7.303170051 -0.00938345 8242 214125
6/30/2005 846 6.74051936 -0.01058211 1440 7.272398393 -0.03077166 7570 214446
7/1/2005 847 6.741700695 0.001181335 1439 7.271703707 -0.00069469 4497 214779
7/5/2005 843 6.736966958 -0.00473374 1418 7.257002707 -0.014701 7555 213158
7/6/2005 830 6.721425701 -0.01554126 1391 7.237778192 -0.01922452 9482 214950
7/7/2005 827 6.717804695 -0.00362101 1372 7.224024808 -0.01375338 5308 215449
7/8/2005 834 6.726233402 0.008428707 1378 7.228388452 0.004363643 9171 216067
7/11/2005 826 6.716594774 -0.00963863 1392 7.238496841 0.010108389 15397 218481
7/12/2005 830 6.721425701 0.004830927 1398 7.242797923 0.004301082 24927 215159
7/13/2005 830 6.721425701 0 1389 7.236339343 -0.00645858 46609 233876
7/14/2005 825 6.715383386 -0.00604231 1394 7.239932591 0.003593249 10999 214427
7/15/2005 852 6.747586527 0.03220314 1405 7.247792582 0.00785999 6993 207829
7/18/2005 868 6.766191715 0.018605188 1439 7.271703707 0.023911125 9337 205871
7/19/2005 865 6.762729507 -0.00346221 1425 7.261927093 -0.00977661 5167 204578
7/20/2005 856 6.752270376 -0.01045913 1404 7.247080585 -0.01484651 8809 203955
7/21/2005 846 6.74051936 -0.01175102 1407 7.249215057 0.002134473 9830 204438
7/22/2005 846 6.74051936 0 1407 7.249215057 0 7412 204964
7/25/2005 851 6.746412129 0.005892769 1420 7.258412151 0.009197093 4413 205223
7/26/2005 862 6.759255271 0.012843142 1437 7.270312886 0.011900735 3213 205334
7/27/2005 877 6.776506992 0.017251722 1458 7.284820913 0.014508026 5601 204440
7/28/2005 870 6.768493212 -0.00801378 1453 7.281385664 -0.00343525 5220 202438
7/29/2005 884 6.784457063 0.015963851 1479 7.299121463 0.017735799 19191 196010
8/1/2005 881 6.781057626 -0.00339944 1482 7.301147806 0.002026343 6815 193998
8/2/2005 886 6.786716951 0.005659325 1498 7.311886164 0.010738358 4276 193954
8/3/2005 876 6.775366091 -0.01135086 1491 7.307202315 -0.00468385 5613 193492
8/4/2005 870 6.768493212 -0.00687288 1479 7.299121463 -0.00808085 7227 193229
8/5/2005 859 6.755768922 -0.01272429 1455 7.28276118 -0.01636028 7752 192489
8/8/2005 838 6.7310181 -0.02475082 1430 7.265429723 -0.01733146 7770 194672
8/9/2005 827 6.717804695 -0.01321341 1402 7.245655068 -0.01977466 13864 194941
8/10/2005 821 6.710523109 -0.00728159 1399 7.243512975 -0.00214209 11182 197851
8/11/2005 792 6.674561392 -0.03596172 1356 7.212294469 -0.03121851 28715 207160
8/12/2005 782 6.661854741 -0.01270665 1343 7.202661197 -0.00963327 21177 211004
8/15/2005 785 6.665683718 0.003828977 1337 7.198183577 -0.00447762 9599 211480
8/16/2005 789 6.670766321 0.005082603 1341 7.201170883 0.002987306 17943 212481
8/17/2005 782 6.661854741 -0.00891158 1318 7.183870715 -0.01730017 11397 211938
8/18/2005 807 6.693323668 0.031468928 1348 7.206377291 0.022506576 4401 211760
8/19/2005 807 6.693323668 0 1349 7.207118856 0.000741565 4979 213839
8/22/2005 806 6.692083743 -0.00123993 1368 7.221105098 0.013986242 6257 212950
8/23/2005 812 6.69950034 0.007416598 1360 7.215239979 -0.00586512 6604 211766
8/24/2005 817 6.705639095 0.006138755 1367 7.220373837 0.005133858 7481 213015
8/25/2005 812 6.69950034 -0.00613875 1349 7.207118856 -0.01325498 6782 210738
8/26/2005 821 6.710523109 0.011022769 1374 7.225481473 0.018362617 5233 211843
8/30/2005 820 6.70930434 -0.00121877 1365 7.218909708 -0.00657177 8187 210530
8/31/2005 818 6.706862337 -0.002442 1352 7.209340257 -0.00956945 7481 210828
9/1/2005 850 6.745236349 0.038374013 1350 7.207859871 -0.00148039 10325 207933
9/2/2005 874 6.773080376 0.027844026 1442 7.273786318 0.065926446 22559 203204
9/5/2005 860 6.756932389 -0.01614799 1496 7.310550159 0.036763841 5314 200990
9/6/2005 875 6.774223886 0.017291497 1480 7.299797367 -0.01075279 18548 196360
9/7/2005 901 6.803505258 0.029281371 1489 7.305860033 0.006062666 13019 196218
9/8/2005 913 6.816735881 0.013230623 1519 7.325807503 0.01994747 10173 195340
9/9/2005 899 6.801283034 -0.01545285 1476 7.297091005 -0.0287165 10316 193465
 9/12/2005 885 6.785587645 -0.01569539 1428 7.264030143 -0.03306086 23173 193829
9/13/2005 874 6.773080376 -0.01250727 1390 7.237059026 -0.02697112 8444 192351
9/14/2005 835 6.727431725 -0.04564865 1368 7.221105098 -0.01595393 33368 184590
9/15/2005 800 6.684611728 -0.04282 1355 7.211556733 -0.00954836 7249 182765
9/16/2005 811 6.698268054 0.013656326 1385 7.233455419 0.021898685 5417 184288
9/19/2005 802 6.687108608 -0.01115945 1371 7.22329568 -0.01015974 18454 185024
9/20/2005 805 6.690842277 0.00373367 1375 7.22620901 0.002913331 8221 184625
9/21/2005 789 6.670766321 -0.02007596 1352 7.209340257 -0.01686875 8245 185791
9/22/2005 793 6.675823222 0.005056901 1342 7.201916318 -0.00742394 7274 187982
9/23/2005 804 6.689599269 0.013776048 1350 7.207859871 0.005943554 8206 189971
9/26/2005 798 6.682108597 -0.00749067 1335 7.196686571 -0.0111733 4906 190894
9/27/2005 807 6.693323668 0.011215071 1351 7.208600338 0.011913767 7479 189740
9/28/2005 823 6.712956201 0.019632532 1373 7.224753406 0.016153068 11142 189159
9/29/2005 866 6.763884909 0.050928708 1434 7.268223021 0.043469615 18322 185052
9/30/2005 848 6.742880636 -0.02100427 1413 7.253470383 -0.01475264 12025 183068
10/3/2005 840 6.733401892 -0.00947874 1401 7.244941546 -0.00852884 7393 180971
10/4/2005 830 6.721425701 -0.01197619 1383 7.232010332 -0.01293121 3595 180126
10/5/2005 831 6.722629795 0.001204094 1388 7.235619141 0.003608809 4986 178997
10/6/2005 831 6.722629795 0 1392 7.238496841 0.0028777 4587 180826
10/7/2005 820 6.70930434 -0.01332545 1367 7.220373837 -0.018123 3444 181320
10/10/2005 818 6.706862337 -0.002442 1356 7.212294469 -0.00807937 4863 182823
10/11/2005 818 6.706862337 0 1356 7.212294469 0 3851 183100
10/12/2005 809 6.695798917 -0.01106342 1349 7.207118856 -0.00517561 8314 185175
10/13/2005 826 6.716594774 0.020795856 1369 7.221835825 0.014716969 14555 184450
10/14/2005 844 6.738152495 0.021557721 1408 7.249925537 0.028089711 8499 186008
10/17/2005 821 6.710523109 -0.02762939 1367 7.220373837 -0.0295517 7669 184021
10/18/2005 834 6.726233402 0.015710293 1386 7.23417718 0.013803343 6140 183175
10/19/2005 837 6.72982407 0.003590668 1392 7.238496841 0.004319661 11747 188161
10/20/2005 818 6.706862337 -0.02296173 1367 7.220373837 -0.018123 8507 190141
10/21/2005 821 6.710523109 0.003660773 1366 7.21964204 -0.0007318 7252 191747
10/24/2005 843 6.736966958 0.026443849 1408 7.249925537 0.030283497 6929 192797
10/25/2005 834 6.726233402 -0.01073356 1403 7.24636808 -0.00355746 7653 194085
10/26/2005 843 6.736966958 0.010733556 1418 7.257002707 0.010634627 8844 195818
10/27/2005 837 6.72982407 -0.00714289 1415 7.25488481 -0.0021179 3564 195664
10/28/2005 825 6.715383386 -0.01444068 1382 7.231287004 -0.02359781 9349 196838
10/31/2005 808 6.694562059 -0.02082133 1351 7.208600338 -0.02268667 8451 198586
11/1/2005 819 6.708084084 0.013522025 1368 7.221105098 0.01250476 4879 199327
11/2/2005 814 6.701960366 -0.00612372 1369 7.221835825 0.000730727 4992 199597
11/3/2005 815 6.703188113 0.001227747 1376 7.226936018 0.005100193 5683 200135
11/4/2005 810 6.697034248 -0.00615387 1344 7.203405521 -0.0235305 8399 200635
11/7/2005 798 6.682108597 -0.01492565 1322 7.18690102 -0.0165045 8260 201667
11/8/2005 803 6.688354714 0.006246116 1334 7.195937226 0.009036206 9910 203794
11/9/2005 806 6.692083743 0.003729029 1341 7.201170883 0.005233657 6668 204213
11/10/2005 809 6.695798917 0.003715175 1349 7.207118856 0.005947973 16929 203596
11/11/2005 792 6.674561392 -0.02123753 1321 7.186144305 -0.02097455 21507 207389
11/14/2005 793 6.675823222 0.00126183 1327 7.190676034 0.00453173 10081 206415
11/15/2005 794 6.677083461 0.00126024 1337 7.198183577 0.007507543 12401 205065
11/16/2005 808 6.694562059 0.017478597 1352 7.209340257 0.01115668 11105 205476
11/17/2005 807 6.693323668 -0.00123839 1357 7.21303166 0.003691403 5343 204898
11/18/2005 842 6.735780014 0.042456346 1425 7.261927093 0.048895433 29288 202212
11/21/2005 844 6.738152495 0.00237248 1414 7.254177846 -0.00774925 14469 200327
11/22/2005 858 6.754604099 0.016451605 1425 7.261927093 0.007749246 11531 199554
11/23/2005 841 6.73459166 -0.02001244 1410 7.251344983 -0.01058211 14610 197128
11/28/2005 845 6.739336627 0.004744967 1409 7.250635512 -0.00070947 14166 184833
11/29/2005 839 6.732210706 -0.00712592 1403 7.24636808 -0.00426743 7611 184887
11/30/2005 835 6.727431725 -0.00477898 1408 7.249925537 0.003557457 41119 181424
12/1/2005 863 6.760414691 0.032982966 1460 7.286191715 0.036266178 16130 180499
12/2/2005 861 6.758094504 -0.00232019 1473 7.295056416 0.008864702 14591 178107
12/5/2005 835 6.727431725 -0.03066278 1433 7.267525428 -0.02753099 8788 178367
12/6/2005 831 6.722629795 -0.00480193 1418 7.257002707 -0.01052272 9291 175516
12/7/2005 842 6.735780014 0.013150219 1438 7.271008538 0.014005831 8416 175122
12/8/2005 838 6.7310181 -0.00476191 1454 7.282073658 0.01106512 10950 173081
12/9/2005 829 6.720220155 -0.01079795 1457 7.284134806 0.002061148 8039 172881
12/12/2005 837 6.72982407 0.009603915 1484 7.302496424 0.018361618 22185 170481
12/13/2005 843 6.736966958 0.007142888 1485 7.303170051 0.000673628 21084 163583
12/14/2005 861 6.758094504 0.021127546 1465 7.289610521 -0.01355953 8515 163891
12/15/2005 868 6.766191715 0.00809721 1468 7.291656209 0.002045688 5187 164936
12/16/2005 861 6.758094504 -0.00809721 1461 7.286876412 -0.0047798 4143 165865
12/19/2005 852 6.747586527 -0.01050798 1439 7.271703707 -0.0151727 3372 166197
12/20/2005 865 6.762729507 0.01514298 1448 7.277938573 0.006234866 10223 168389
12/21/2005 875 6.774223886 0.011494379 1450 7.279318835 0.001380262 4783 169573
12/22/2005 893 6.794586581 0.020362695 1478 7.298445102 0.019126266 10815 170615
12/23/2005 890 6.791221463 -0.00336512 1463 7.288244401 -0.0102007 2999 171681
12/28/2005 895 6.796823718 0.005602256 1445 7.275864601 -0.0123798 6344 171786
12/29/2005 911 6.814542897 0.017719179 1469 7.292337176 0.016472576 14099 173191
12/30/2005 911 6.814542897 0 1501 7.313886832 0.021549655 4697 174605
1/3/2006 927 6.831953566 0.017410668 1504 7.315883505 0.001996673 8386 173012
1/4/2006 913 6.816735881 -0.01521768 1546 7.343426229 0.027542725 20035 173711
1/5/2006 903 6.805722553 -0.01101333 1544 7.342131731 -0.0012945 8065 174228
1/6/2006 917 6.821107472 0.015384919 1519 7.325807503 -0.01632423 7737 174111
1/9/2006 894 6.795705775 -0.0254017 1551 7.346655163 0.020847661 7610 176195
1/10/2006 899 6.801283034 0.005577259 1505 7.316548177 -0.03010699 5600 175742
1/11/2006 904 6.80682936 0.005546326 1519 7.325807503 0.009259325 4787 176189
1/12/2006 909 6.812345094 0.005515734 1518 7.325148958 -0.00065854 5037 177028
1/13/2006 900 6.802394763 -0.00995033 1527 7.331060305 0.005911347 7775 176531
1/16/2006 923 6.827629235 0.025234471 1518 7.325148958 -0.00591135 7392 176949
1/17/2006 931 6.836259277 0.008630043 1571 7.359467638 0.03431868 7335 176024
1/18/2006 944 6.850126166 0.013866889 1598 7.376508126 0.017040488 18055 178689
1/19/2006 920 6.82437367 -0.0257525 1553 7.347943823 -0.0285643 9038 178287
1/20/2006 912 6.81563999 -0.00873368 1548 7.344719054 -0.00322477 18578 182450
1/23/2006 896 6.797940413 -0.01769958 1531 7.333676396 -0.01104266 5855 182877
1/24/2006 854 6.749931194 -0.04800922 1451 7.280008253 -0.05366814 21452 180089
1/25/2006 865 6.762729507 0.012798313 1465 7.289610521 0.009602269 10606 179343
1/26/2006 875 6.774223886 0.011494379 1485 7.303170051 0.01355953 7849 179127
1/27/2006 864 6.761572769 -0.01265112 1455 7.28276118 -0.02040887 8936 179840
1/30/2006 875 6.774223886 0.012651118 1477 7.297768283 0.015007103 9616 180800
1/31/2006 877 6.776506992 0.002283106 1484 7.302496424 0.004728141 9097 181337
2/1/2006 869 6.767343125 -0.00916387 1467 7.290974778 -0.01152165 12637 183511
2/2/2006 859 6.755768922 -0.0115742 1453 7.281385664 -0.00958911 5988 184738
2/3/2006 882 6.782192056 0.026423134 1474 7.295735073 0.014349409 9084 186209
2/6/2006 889 6.790097236 0.00790518 1476 7.297091005 0.001355932 8931 187401
2/7/2006 918 6.822197391 0.032100155 1517 7.324489979 0.027398974 13552 187959
2/8/2006 914 6.817830571 -0.00436682 1522 7.327780538 0.003290559 17856 188299
2/9/2006 917 6.821107472 0.003276901 1520 7.326465614 -0.00131492 11261 187354
2/10/2006 915 6.818924065 -0.00218341 1520 7.326465614 0 6150 187717
2/13/2006 891 6.792344427 -0.02657964 1491 7.307202315 -0.0192633 6250 187788
2/14/2006 893 6.794586581 0.002242153 1508 7.318539549 0.011337234 6534 186963
2/15/2006 887 6.787844982 -0.0067416 1495 7.309881486 -0.00865806 4024 187165
2/16/2006 885 6.785587645 -0.00225734 1487 7.304515946 -0.00536554 9600 186146
2/17/2006 885 6.785587645 0 1485 7.303170051 -0.0013459 5194 184695
2/21/2006 856 6.752270376 -0.03331727 1444 7.275172319 -0.02799773 16014 187464
2/22/2006 873 6.771935556 0.01966518 1476 7.297091005 0.021918686 15869 183465
2/23/2006 859 6.755768922 -0.01616663 1448 7.277938573 -0.01915243 9243 181923
2/24/2006 863 6.760414691 0.004645769 1447 7.277247727 -0.00069085 5831 182082
2/27/2006 852 6.747586527 -0.01282816 1424 7.261225092 -0.01602263 10480 183872
2/28/2006 862 6.759255271 0.011668744 1450 7.279318835 0.018093743 50964 195722
3/1/2006 852 6.747586527 -0.01166874 1434 7.268223021 -0.01109581 13164 196227
3/2/2006 848 6.742880636 -0.00470589 1425 7.261927093 -0.00629593 18237 196186
3/3/2006 859 6.755768922 0.012888286 1437 7.270312886 0.008385793 15153 201270
3/6/2006 858 6.754604099 -0.00116482 1445 7.275864601 0.005551714 12320 200514
3/7/2006 865 6.762729507 0.008125407 1435 7.268920128 -0.00694447 11536 199801
3/8/2006 893 6.794586581 0.031857074 1475 7.296413269 0.027493141 16658 198027
3/9/2006 886 6.786716951 -0.00786963 1475 7.296413269 0 25057 193673
3/10/2006 880 6.779921907 -0.00679504 1454 7.282073658 -0.01433961 12638 191417
3/13/2006 859 6.755768922 -0.02415299 1428 7.264030143 -0.01804352 5494 191156
3/14/2006 855 6.751101469 -0.00466745 1424 7.261225092 -0.00280505 46984 188092
3/15/2006 884 6.784457063 0.033355594 1469 7.292337176 0.031112084 24453 192981
3/16/2006 898 6.800170068 0.015713006 1461 7.286876412 -0.00546076 27838 176630
3/17/2006 913 6.816735881 0.016565812 1510 7.31986493 0.032988518 10711 173243
3/20/2006 905 6.807934944 -0.00880094 1489 7.305860033 -0.0140049 5015 172530
3/21/2006 914 6.817830571 0.009895628 1504 7.315883505 0.010023472 4873 172008
3/22/2006 915 6.818924065 0.001093494 1505 7.316548177 0.000664673 4135 170527
3/23/2006 907 6.81014245 -0.00878162 1487 7.304515946 -0.01203223 5189 171444
3/24/2006 906 6.809039306 -0.00110314 1490 7.306531399 0.002015452 3213 171056
3/27/2006 908 6.811244379 0.002205073 1484 7.302496424 -0.00403498 3094 171267
3/28/2006 892 6.793466133 -0.01777825 1482 7.301147806 -0.00134862 8596 170990
3/29/2006 908 6.811244379 0.017778246 1487 7.304515946 0.003368141 7665 170560
3/30/2006 919 6.823286122 0.012041744 1509 7.319202459 0.014686512 15741 170117
3/31/2006 914 6.817830571 -0.00545555 1489 7.305860033 -0.01334243 24394 180319
4/3/2006 925 6.829793738 0.011963166 1501 7.313886832 0.008026799 7838 180213
4/4/2006 906 6.809039306 -0.02075443 1488 7.305188215 -0.00869862 8643 179453
4/5/2006 917 6.821107472 0.012068166 1503 7.31521839 0.010030174 5302 179198
4/6/2006 910 6.8134446 -0.00766287 1496 7.310550159 -0.00466823 3029 179353
4/7/2006 914 6.817830571 0.004385972 1494 7.309212366 -0.00133779 2731 178757
4/10/2006 884 6.784457063 -0.03337351 1436 7.26961675 -0.03959562 13571 178622
4/11/2006 899 6.801283034 0.016825972 1427 7.263329617 -0.00628713 13190 178640
4/12/2006 888 6.788971743 -0.01231129 1431 7.26612878 0.002799162 17528 180131
4/13/2006 878 6.777646594 -0.01132515 1418 7.257002707 -0.00912607 13991 177597
4/18/2006 870 6.768493212 -0.00915338 1447 7.277247727 0.02024502 12204 177797
4/19/2006 875 6.774223886 0.005730675 1447 7.277247727 0 11958 180516
4/20/2006 887 6.787844982 0.013621096 1459 7.285506549 0.008258822 11121 180989
4/21/2006 872 6.770789424 -0.01705556 1456 7.283448229 -0.00205832 6494 181573
4/24/2006 890 6.791221463 0.020432039 1447 7.277247727 -0.0062005 10047 182105
4/25/2006 908 6.811244379 0.020022916 1468 7.291656209 0.014408483 11612 182559
4/26/2006 905 6.807934944 -0.00330943 1497 7.311218384 0.019562175 7211 181596
4/27/2006 882 6.782192056 -0.02574289 1507 7.317876199 0.006657814 6889 182669
4/28/2006 887 6.787844982 0.005652926 1488 7.305188215 -0.01268798 5988 183580
5/2/2006 873 6.771935556 -0.01590943 1501 7.313886832 0.008698616 5946 184215
5/3/2006 874 6.773080376 0.00114482 1523 7.328437353 0.014550521 6211 183845
5/4/2006 867 6.765038977 -0.0080414 1515 7.323170718 -0.00526663 9430 185345
5/5/2006 872 6.770789424 0.005750447 1506 7.317212408 -0.00595831 14107 184023
5/8/2006 870 6.768493212 -0.00229621 1498 7.311886164 -0.00532624 5706 184251
5/9/2006 867 6.765038977 -0.00345423 1512 7.321188557 0.009302393 41260 179746
5/10/2006 857 6.753437919 -0.01160106 1517 7.324489979 0.003301423 16576 179771
5/11/2006 854 6.749931194 -0.00350672 1558 7.351158226 0.026668247 9392 179918
5/12/2006 851 6.746412129 -0.00351907 1556 7.349873705 -0.00128452 24488 172458
5/15/2006 847 6.741700695 -0.00471143 1566 7.356279877 0.006406172 7616 173890
5/16/2006 867 6.765038977 0.023338282 1552 7.347299701 -0.00898018 6842 172950
5/17/2006 861 6.758094504 -0.00694447 1490 7.306531399 -0.0407683 6738 173646
5/18/2006 863 6.760414691 0.002320187 1553 7.347943823 0.041412424 10731 171640
5/19/2006 865 6.762729507 0.002314816 1540 7.339537695 -0.00840613 10540 172057
5/22/2006 854 6.749931194 -0.01279831 1550 7.34601021 0.006472515 13492 174652
5/23/2006 846 6.74051936 -0.00941183 1529 7.332369206 -0.013641 13203 177632
5/24/2006 846 6.74051936 0 1515 7.323170718 -0.00919849 11712 179823
5/25/2006 840 6.733401892 -0.00711747 1501 7.313886832 -0.00928389 6449 181681
5/26/2006 845 6.739336627 0.005934736 1479 7.299121463 -0.01476537 7633 183774
5/29/2006 845 6.739336627 0 1472 7.294377299 -0.00474416 181980
5/30/2006 835 6.727431725 -0.0119049 1461 7.286876412 -0.00750089 12421 184807
5/31/2006 846 6.74051936 0.013087635 1459 7.285506549 -0.00136986 12328 186376
6/1/2006 851 6.746412129 0.005892769 1473 7.295056416 0.009549868 25320 187303
6/2/2006 841 6.73459166 -0.01182047 1476 7.297091005 0.002034589 16653 187805
6/5/2006 849 6.744059186 0.009467526 1461 7.286876412 -0.01021459 8229 190236
6/6/2006 853 6.748759547 0.004700361 1474 7.295735073 0.008858661 13859 192645
6/7/2006 866 6.763884909 0.015125361 1460 7.286191715 -0.00954336 20497 194647
6/8/2006 862 6.759255271 -0.00462964 1473 7.295056416 0.008864702 8366 194128
6/9/2006 875 6.774223886 0.014968616 1461 7.286876412 -0.00818 11722 196420
6/12/2006 881 6.781057626 0.00683374 1476 7.297091005 0.010214593 11579 196229
6/13/2006 884 6.784457063 0.003399437 1471 7.293697721 -0.00339328 13422 196275
6/14/2006 902 6.80461452 0.020157457 1478 7.298445102 0.004747381 15611 199559
6/15/2006 923 6.827629235 0.023014714 1498 7.311886164 0.013441063 25708 198460
6/16/2006 930 6.835184586 0.007555352 1527 7.331060305 0.019174141 22550 193872
6/19/2006 945 6.851184927 0.016000341 1525 7.329749689 -0.00131062 12220 193404
6/20/2006 949 6.855408799 0.004223871 1527 7.331060305 0.001310616 14549 191992
6/21/2006 961 6.867974409 0.01256561 1527 7.331060305 0 12791 191787
6/22/2006 970 6.877296071 0.009321663 1537 7.337587744 0.006527438 11849 193051
6/23/2006 968 6.875232087 -0.00206398 1537 7.337587744 0 10703 192206
6/26/2006 978 6.88550967 0.010277583 1551 7.346655163 0.00906742 7827 193387
6/27/2006 959 6.865891075 -0.0196186 1561 7.353081921 0.006426757 19726 195305
6/28/2006 969 6.876264612 0.010373537 1568 7.357556201 0.00447428 10190 197431
6/29/2006 986 6.893656355 0.017391743 1608 7.38274645 0.025190249 20634 194795
6/30/2006 1001 6.908754779 0.015098425 1646 7.406103381 0.023356931 15604 198502
7/3/2006 1029 6.936342736 0.027587957 1646 7.406103381 0 19452 198207
7/4/2006 1027 6.93439721 -0.00194553 1674 7.422971251 0.01686787 10758 202334
7/5/2006 1041 6.947937069 0.013539859 1708 7.443078374 0.020107123 20671 206718
7/6/2006 1035 6.942156706 -0.00578036 1705 7.44132039 -0.00175798 51638 210166
7/7/2006 1041 6.947937069 0.005780363 1724 7.452402451 0.011082062 11928 206962
7/10/2006 1065 6.970730078 0.02279301 1729 7.455298486 0.002896034 14280 207573
7/11/2006 1079 6.983789965 0.013059887 1705 7.44132039 -0.0139781 48078 194297
7/12/2006 1094 6.997595983 0.013806018 1692 7.43366654 -0.00765385 12110 192472
7/13/2006 1097 7.00033446 0.002738477 1691 7.433075349 -0.00059119 15854 190146
7/14/2006 1076 6.981005741 -0.01932872 1703 7.440146681 0.007071332 26708 178236
7/17/2006 907 6.81014245 -0.17086329 1558 7.351158226 -0.08898845 25286 173944
7/18/2006 864 6.761572769 -0.04856968 1497 7.311218384 -0.03993984 34568 169486
7/19/2006 868 6.766191715 0.004618946 1503 7.31521839 0.004000005 17095 168186
7/20/2006 874 6.773080376 0.006888661 1514 7.322510434 0.007292044 14124 169239
7/21/2006 862 6.759255271 -0.0138251 1502 7.314552832 -0.0079576 11026 169007
7/24/2006 859 6.755768922 -0.00348635 1483 7.301822342 -0.01273049 7280 170099
7/25/2006 862 6.759255271 0.003486349 1484 7.302496424 0.000674082 5193 169285
7/26/2006 856 6.752270376 -0.00698489 1479 7.299121463 -0.00337496 7651 169285
7/27/2006 856 6.752270376 0 1489 7.305860033 0.00673857 13620 170007
7/28/2006 855 6.751101469 -0.00116891 1492 7.307872781 0.002012748 23646 174490
7/31/2006 850 6.745236349 -0.00586512 1486 7.303843225 -0.00402956 15848 174625
8/1/2006 844 6.738152495 -0.00708385 1487 7.304515946 0.000672721 15265 176443
8/2/2006 842 6.735780014 -0.00237248 1487 7.304515946 0 7919 176119
8/3/2006 852 6.747586527 0.011806513 1523 7.328437353 0.023921406 8278 176030
8/4/2006 841 6.73459166 -0.01299487 1504 7.315883505 -0.01255385 5947 175605
8/7/2006 845 6.739336627 0.004744967 1522 7.327780538 0.011897034 4581 175605
8/8/2006 852 6.747586527 0.008249899 1537 7.337587744 0.009807205 5714 175613
8/9/2006 863 6.760414691 0.012828164 1555 7.349230825 0.011643081 5278 175697
8/10/2006 875 6.774223886 0.013809195 1557 7.350516172 0.001285347 12283 175626
8/11/2006 866 6.763884909 -0.01033898 1559 7.351799869 0.001283697 10281 175793
8/14/2006 850 6.745236349 -0.01864856 1520 7.326465614 -0.02533426 7999 173862
8/15/2006 849 6.744059186 -0.00117716 1524 7.329093736 0.002628122 6721 175299
8/16/2006 852 6.747586527 0.003527341 1541 7.340186835 0.011093099 9087 174853
8/17/2006 850 6.745236349 -0.00235018 1500 7.313220387 -0.02696645 5867 174676
8/18/2006 848 6.742880636 -0.00235571 1481 7.300472814 -0.01274757 4469 175587
8/21/2006 835 6.727431725 -0.01544891 1483 7.301822342 0.001349528 7120 175623
8/22/2006 826 6.716594774 -0.01083695 1460 7.286191715 -0.01563063 10789 175496
8/23/2006 829 6.720220155 0.003625382 1470 7.29301768 0.006825965 10853 177776
8/24/2006 828 6.719013154 -0.001207 1464 7.288927695 -0.00408999 5033 178878
8/25/2006 822 6.711740395 -0.00727276 1446 7.276556403 -0.01237129 6396 178802
8/29/2006 799 6.683360946 -0.02837945 1393 7.239214974 -0.03734143 40419 179799
8/30/2006 797 6.680854679 -0.00250627 1403 7.24636808 0.007153106 11462 185062
8/31/2006 806 6.692083743 0.011229064 1406 7.248504072 0.002135992 11347 185963
9/1/2006 817 6.705639095 0.013555352 1420 7.258412151 0.009908078 11807 188903
9/4/2006 808 6.694562059 -0.01107704 1441 7.273092596 0.014680445 5962 188981
9/5/2006 814 6.701960366 0.007398307 1442 7.273786318 0.000693722 9757 190238
9/6/2006 806 6.692083743 -0.00987662 1415 7.25488481 -0.01890151 7510 191411
9/7/2006 813 6.70073111 0.008647367 1425 7.261927093 0.007042283 6416 192942
9/8/2006 814 6.701960366 0.001229256 1415 7.25488481 -0.00704228 5348 192972
9/11/2006 812 6.69950034 -0.00246003 1413 7.253470383 -0.00141443 7519 193600
9/12/2006 814 6.701960366 0.002460026 1412 7.252762418 -0.00070796 13106 192930
9/13/2006 815 6.703188113 0.001227747 1434 7.268223021 0.015460603 48379 188875
9/14/2006 813 6.70073111 -0.002457 1431 7.26612878 -0.00209424 10618 185119
9/15/2006 837 6.72982407 0.029092961 1473 7.295056416 0.028927637 6790
9/18/2006 812 6.69950034 -0.03032373 1420 7.258412151 -0.03664427 22884 185446
9/19/2006 817 6.705639095 0.006138755 1435 7.268920128 0.010507978 11373 192820
9/20/2006 833 6.725033642 0.019394547 1467 7.290974778 0.02205465 11556 195149
9/21/2006 858 6.754604099 0.029570457 1529 7.332369206 0.041394428 15628 193140
9/22/2006 840 6.733401892 -0.02120221 1499 7.312553498 -0.01981571 6565 192503
 9/25/2006 834 6.726233402 -0.00716849 1493 7.308542798 -0.0040107 7275 192605
9/26/2006 837 6.72982407 0.003590668 1489 7.305860033 -0.00268276 4451 194215
9/27/2006 847 6.741700695 0.011876624 1502 7.314552832 0.0086928 4740 194965
9/28/2006 837 6.72982407 -0.01187662 1467 7.290974778 -0.02357805 7051 196082
9/29/2006 849 6.744059186 0.014235116 1472 7.294377299 0.003402521 7497 196950
10/2/2006 830 6.721425701 -0.02263349 1463 7.288244401 -0.0061329 4469 196971
10/3/2006 824 6.71417053 -0.00725517 1449 7.278628942 -0.00961546 4324 196786
10/4/2006 825 6.715383386 0.001212856 1448 7.277938573 -0.00069037 8751 190856
10/5/2006 843 6.736966958 0.021583572 1475 7.296413269 0.018474696 5634 191033
10/6/2006 831 6.722629795 -0.01433716 1451 7.280008253 -0.01640502 4288 191325
10/9/2006 823 6.712956201 -0.00967359 1437 7.270312886 -0.00969537 4104 192246
10/10/2006 825 6.715383386 0.002427186 1432 7.266827348 -0.00348554 5143 192492
10/11/2006 822 6.711740395 -0.00364299 1422 7.25981961 -0.00700774 3976 193261
10/12/2006 814 6.701960366 -0.00978003 1413 7.253470383 -0.00634923 10809 196407
10/13/2006 817 6.705639095 0.003678729 1416 7.255591274 0.002120892 6138 197045
10/16/2006 812 6.69950034 -0.00613875 1406 7.248504072 -0.0070872 5911 197855
10/17/2006 830 6.721425701 0.021925361 1444 7.275172319 0.026668247 11032 198072
10/18/2006 816 6.704414355 -0.01701135 1419 7.257707677 -0.01746464 14887 197542
10/19/2006 825 6.715383386 0.010969031 1443 7.274479559 0.016771882 4858 198283
10/20/2006 816 6.704414355 -0.01096903 1434 7.268223021 -0.00625654 4192 199126
10/23/2006 836 6.728628613 0.024214258 1464 7.288927695 0.020704673 8427 199728
10/24/2006 825 6.715383386 -0.01324523 1458 7.284820913 -0.00410678 5907 198517
10/25/2006 826 6.716594774 0.001211387 1458 7.284820913 0 7472 198159
10/26/2006 840 6.733401892 0.016807118 1489 7.305860033 0.02103912 4678 197975
10/27/2006 829 6.720220155 -0.01318174 1470 7.29301768 -0.01284235 7129 197280
10/30/2006 830 6.721425701 0.001205546 1486 7.303843225 0.010825546 10619 200143
10/31/2006 828 6.719013154 -0.00241255 1484 7.302496424 -0.0013468 6400 199691
11/1/2006 820 6.70930434 -0.00970881 1463 7.288244401 -0.01425202 10417 201886
11/2/2006 832 6.723832441 0.014528101 1490 7.306531399 0.018286998 8596 199804
11/3/2006 830 6.721425701 -0.00240674 1484 7.302496424 -0.00403498 10125 201866
11/6/2006 839 6.732210706 0.010785006 1493 7.308542798 0.006046374 11575 199689
11/7/2006 847 6.741700695 0.009489988 1516 7.323830566 0.015287769 20726 201104
11/8/2006 853 6.748759547 0.007058853 1528 7.33171497 0.007884404 14770 196514
11/9/2006 857 6.753437919 0.004678371 1530 7.333023014 0.001308045 15537 197877
11/10/2006 844 6.738152495 -0.01528542 1509 7.319202459 -0.01382056 7163 196035
11/13/2006 843 6.736966958 -0.00118554 1500 7.313220387 -0.00598207 6946 195822
11/14/2006 836 6.728628613 -0.00833834 1473 7.295056416 -0.01816397 6338 195368
11/15/2006 845 6.739336627 0.010708014 1513 7.321849714 0.026793297 9385 195351
11/16/2006 820 6.70930434 -0.03003229 1468 7.291656209 -0.0301935 12790 195550
11/17/2006 823 6.712956201 0.00365186 1470 7.29301768 0.001361471 11906 195521
11/20/2006 811 6.698268054 -0.01468815 1437 7.270312886 -0.02270479 11236 195977
11/21/2006 809 6.695798917 -0.00246914 1410 7.251344983 -0.0189679 16175 197049
11/22/2006 814 6.701960366 0.006161449 1425 7.261927093 0.010582109 13054 198450
11/27/2006 801 6.685860947 -0.01609942 1434 7.268223021 0.006295928 12475 201295
11/28/2006 812 6.69950034 0.013639393 1463 7.288244401 0.02002138 14864 201947
11/29/2006 809 6.695798917 -0.00370142 1465 7.289610521 0.00136612 9934 201288
11/30/2006 824 6.71417053 0.018371613 1483 7.301822342 0.012211821 14895 202266
12/1/2006 816 6.704414355 -0.00975617 1480 7.299797367 -0.00202498 12009 202520
12/4/2006 812 6.69950034 -0.00491401 1468 7.291656209 -0.00814116 10344 199492
12/5/2006 823 6.712956201 0.013455861 1491 7.307202315 0.015546106 14377 199700
12/6/2006 815 6.703188113 -0.00976809 1499 7.312553498 0.005351183 35219 200019
12/7/2006 832 6.723832441 0.020644328 1564 7.355001921 0.042448423 77880 197284
12/8/2006 843 6.736966958 0.013134517 1597 7.375882148 0.020880227 46663 190516
12/11/2006 853 6.748759547 0.011792589 1605 7.380879036 0.004996887 27481 175950
12/12/2006 874 6.773080376 0.024320828 1597 7.375882148 -0.00499689 23086 175134
12/13/2006 904 6.80682936 0.033748985 1622 7.391415235 0.015533086 10346 172857
12/14/2006 913 6.816735881 0.00990652 1680 7.426549072 0.035133838 13209 171286
12/15/2006 906 6.809039306 -0.00769657 1650 7.408530567 -0.01801851 7752 170922
12/18/2006 909 6.812345094 0.003305788 1657 7.412764017 0.004233451 9107 171188
12/19/2006 917 6.821107472 0.008762378 1691 7.433075349 0.020311331 7130 171190
12/20/2006 889 6.790097236 -0.03101024 1628 7.395107547 -0.0379678 11125 172863
12/21/2006 896 6.797940413 0.007843177 1645 7.405495663 0.010388117 5352 172962
12/22/2006 883 6.783325201 -0.01461521 1627 7.394493107 -0.01100256 4210 172451
12/27/2006 889 6.790097236 0.006772035 1621 7.390798522 -0.00369459 8814 172523
12/28/2006 884 6.784457063 -0.00564017 1637 7.400620577 0.009822056 4335 171518
12/29/2006 888 6.788971743 0.00451468 1634 7.398786275 -0.0018343 1622 171513
1/2/2007 890 6.791221463 0.00224972 1635 7.399398083 0.000611808 3315 171725
1/3/2007 917 6.821107472 0.02988601 1684 7.428927195 0.029529111 18333 175467
1/4/2007 907 6.81014245 -0.01096502 1659 7.41397029 -0.0149569 7128 176451
1/5/2007 894 6.795705775 -0.01443667 1607 7.382124366 -0.03184592 25199 179962
1/8/2007 877 6.776506992 -0.01919878 1589 7.370860167 -0.0112642 7969 179606
1/9/2007 880 6.779921907 0.003414915 1588 7.370230642 -0.00062952 15314 186026
1/10/2007 904 6.80682936 0.026907453 1617 7.38832786 0.018097218 11757 186150
1/11/2007 902 6.80461452 -0.00221484 1628 7.395107547 0.006779687 9352 186107
1/12/2007 892 6.793466133 -0.01114839 1631 7.396948603 0.001841056 7989 188073
1/16/2007 875 6.774223886 -0.01924225 1606 7.381501895 -0.01544671 11759 187855
1/17/2007 887 6.787844982 0.013621096 1616 7.387709239 0.006207345 10874 189205
1/18/2007 877 6.776506992 -0.01133799 1603 7.379632153 -0.00807709 12425 189376
1/19/2007 872 6.770789424 -0.00571757 1594 7.374001859 -0.00563029 11172 190380
1/22/2007 872 6.770789424 0 1589 7.370860167 -0.00314169 9430 192638
1/23/2007 877 6.776506992 0.005717568 1615 7.387090236 0.016230069 7630 193869
1/24/2007 875 6.774223886 -0.00228311 1599 7.377133713 -0.00995652 9881
1/25/2007 880 6.779921907 0.005698021 1602 7.379008128 0.001874415 6539 193090
1/26/2007 868 6.766191715 -0.01373019 1578 7.363913501 -0.01509463 10644 194909
1/29/2007 879 6.778784898 0.012593183 1602 7.379008128 0.015094626 6376 195311
1/30/2007 889 6.790097236 0.011312338 1616 7.387709239 0.008701111 5587 195427
1/31/2007 890 6.791221463 0.001124227 1617 7.38832786 0.00061862 5721 195383
2/1/2007 893 6.794586581 0.003365118 1641 7.403061091 0.014733232 7339 195404
2/2/2007 892 6.793466133 -0.00112045 1631 7.396948603 -0.00611249 6111 195233
2/5/2007 896 6.797940413 0.00447428 1634 7.398786275 0.001837673 8816 195584
2/6/2007 898 6.800170068 0.002229655 1653 7.410347098 0.011560822 9489 194006
2/7/2007 926 6.830874235 0.030704166 1697 7.436617265 0.026270167 27519 196502
2/8/2007 942 6.848005275 0.01713104 1727 7.454141078 0.017523813 18471 194605
2/9/2007 940 6.845879875 -0.0021254 1717 7.448333861 -0.00580722 8553 194280
2/12/2007 943 6.849066283 0.003186407 1721 7.450660796 0.002326935 6004 195475
2/13/2007 943 6.849066283 0 1728 7.454719949 0.004059153 8563 195639
2/14/2007 935 6.840546529 -0.00851975 1714 7.446585099 -0.00813485 9125 195010
2/15/2007 953 6.859614904 0.019068374 1765 7.475905969 0.02932087 25335 202099
2/16/2007 962 6.869014451 0.009399547 1770 7.478734826 0.002828856 16207 206799
2/20/2007 951 6.857514063 -0.01150039 1745 7.464509835 -0.01422499 12085 206853
2/21/2007 960 6.866933284 0.009419222 1763 7.474772182 0.010262348 13678 208452
2/22/2007 952 6.858565035 -0.00836825 1737 7.459914766 -0.01485742 10053 208246
2/23/2007 954 6.860663671 0.002098637 1762 7.474204806 0.01429004 5470 208502
2/26/2007 949 6.855408799 -0.00525487 1738 7.460490306 -0.0137145 8239 209048
2/27/2007 938 6.843749949 -0.01165885 1723 7.451822237 -0.00866807 10812 208678
2/28/2007 946 6.852242569 0.00849262 1720 7.45007957 -0.00174267 8778 208279
3/1/2007 971 6.878326468 0.026083899 1796 7.493317249 0.043237679 16815 212477
3/2/2007 974 6.881411304 0.003084835 1795 7.492760301 -0.00055695 11436 212258
3/5/2007 975 6.882437471 0.001026167 1769 7.478169694 -0.01459061 14997 214164
3/6/2007 944 6.850126166 -0.0323113 1710 7.444248649 -0.03392104 19906 212322
3/7/2007 966 6.873163834 0.023037668 1740 7.461640392 0.017391743 14341 212283
3/8/2007 989 6.896694332 0.023530497 1761 7.473637108 0.011996716 36654 209214
3/9/2007 1014 6.921658184 0.024963853 1778 7.483244416 0.009607308 36948 204039
3/12/2007 1030 6.937314081 0.015655897 1775 7.481555702 -0.00168871 9747 203176
3/13/2007 1030 6.937314081 0 1789 7.489412084 0.007856382 11654 202315
3/14/2007 990 6.897704943 -0.03960914 1741 7.46221494 -0.02719714 37674 191924
3/15/2007 978 6.88550967 -0.01219527 1757 7.471363088 0.009148148 6196 191749
3/16/2007 985 6.892641641 0.007131971 1790 7.489970899 0.018607811 6416 192326
3/19/2007 994 6.901737207 0.009095565 1778 7.483244416 -0.00672648 4553 191712
3/20/2007 1020 6.927557906 0.0258207 1864 7.530479995 0.047235579 12179 191270
3/21/2007 1033 6.940222469 0.012664563 1894 7.546446274 0.015966279 8469 192308
3/22/2007 1041 6.947937069 0.007714599 1901 7.550135342 0.003689069 11261 192716
3/23/2007 1039 6.946013991 -0.00192308 1920 7.560080465 0.009945123 11702 192513
3/26/2007 1038 6.945051064 -0.00096293 1926 7.563200592 0.003120127 8537 192756
3/27/2007 1032 6.939253946 -0.00579712 1893 7.545918151 -0.01728244 7059 192162
3/28/2007 1047 6.953684211 0.014430265 1925 7.562681247 0.016763096 9463 193197
3/29/2007 1054 6.960347729 0.006663518 1941 7.570958583 0.008277336 9979 193411
3/30/2007 1059 6.965080346 0.004732617 1953 7.577121931 0.006163348 8810 193213
4/2/2007 1001 6.908754779 -0.05632557 1835 7.51479976 -0.06232217 21172 192727
4/3/2007 1020 6.927557906 0.018803127 1866 7.531552381 0.016752621 11088 192640
 4/4/2007 1034 6.941190055 0.013632149 1902 7.550661243 0.019108862 8834 192835
4/5/2007 1038 6.945051064 0.003861009 1913 7.556427969 0.005766726 7773 192457
4/10/2007 1020 6.927557906 -0.01749316 1883 7.540621529 -0.01580644 9721 191906
4/11/2007 1029 6.936342736 0.00878483 1883 7.540621529 0 7289 191349
4/12/2007 1021 6.928537818 -0.00780492 1900 7.549609165 0.008987636 13553 188860
4/13/2007 1025 6.932447892 0.003910073 1882 7.54009032 -0.00951885 7317 188581
4/16/2007 1025 6.932447892 0 1885 7.5416831 0.00159278 9612 188432
4/17/2007 1040 6.946975992 0.014528101 1903 7.551186867 0.009503767 14053 185502
4/18/2007 1025 6.932447892 -0.0145281 1956 7.578656851 0.027469983 9827 185074
4/19/2007 981 6.88857246 -0.04387543 1942 7.571473649 -0.0071832 29999 184046
4/20/2007 1005 6.91274282 0.024170361 1852 7.524021415 -0.04745223 15073 184550
4/23/2007 986 6.893656355 -0.01908647 1887 7.542743545 0.01872213 9333 183438
4/24/2007 973 6.880384082 -0.01327227 1873 7.535296702 -0.00744684 11165 181701
4/25/2007 977 6.884486652 0.00410257 1840 7.517520851 -0.01777585 12962 181012
4/26/2007 968 6.875232087 -0.00925456 1845 7.520234556 0.002713706 12662 181733
4/27/2007 962 6.869014451 -0.00621764 1823 7.508238775 -0.01199578 181015
4/30/2007 947 6.853299093 -0.01571536 1822 7.507690078 -0.0005487 13542 181255
5/1/2007 964 6.871091295 0.017792201 1815 7.503840747 -0.00384933 23591 203925
5/2/2007 983 6.89060912 0.019517826 1851 7.523481313 0.019640566 15624 178979
5/3/2007 990 6.897704943 0.007095823 1880 7.539027056 0.015545743 21707 180571
5/4/2007 1006 6.913737351 0.016032408 1901 7.550135342 0.011108287 9365 182972
5/7/2007 1006 6.913737351 0 1883 7.540621529 -0.00951381 180377
5/8/2007 1008 6.915723449 0.001986098 1883 7.540621529 0 14486 180629
5/9/2007 1022 6.929516771 0.013793322 1910 7.554858521 0.014236992 34000 173310
5/10/2007 1034 6.941190055 0.011673284 1949 7.5750717 0.020213178 15326 172621
5/11/2007 1039 6.946013991 0.004823936 1942 7.571473649 -0.00359805 43646 169566
5/14/2007 1033 6.940222469 -0.00579152 1950 7.575584652 0.004111003 14129 166932
5/15/2007 1027 6.93439721 -0.00582526 1958 7.579678823 0.004094172 16080 169021
5/16/2007 1058 6.964135612 0.029738402 1931 7.565793282 -0.01388554 6397 169707
5/17/2007 1058 6.964135612 0 1900 7.549609165 -0.01618412 3909 170688
5/18/2007 1090 6.993932975 0.029797363 1894 7.546446274 -0.00316289 10534 173567
5/21/2007 1089 6.993015123 -0.00091785 1947 7.574045005 0.027598732 11031 172423
5/22/2007 1073 6.978213743 -0.01480138 1949 7.5750717 0.001026694 7465 173220
5/23/2007 1086 6.9902565 0.012042758 1923 7.561641746 -0.01342995 7852 174300
5/24/2007 1066 6.971668605 -0.0185879 1972 7.586803535 0.02516179 8239 174173
5/25/2007 1057 6.963189986 -0.00847862 1943 7.571988449 -0.01481509 4515 174652
5/28/2007 1057 6.963189986 0 1928 7.564238475 -0.00774997 172496
5/29/2007 1035 6.942156706 -0.02103328 1903 7.551186867 -0.01305161 12671 170243
5/30/2007 1022 6.929516771 -0.01263993 1878 7.53796266 -0.01322421 15086 170952
5/31/2007 1033 6.940222469 0.010705698 1883 7.540621529 0.002658869 13588 171515
6/1/2007 1028 6.935370446 -0.00485202 1883 7.540621529 0 10295 171747
6/4/2007 1007 6.914730893 -0.02063955 1856 7.526178913 -0.01444262 9114 171734
6/5/2007 1020 6.927557906 0.012827014 1881 7.539558829 0.013379916 10754 171055
6/6/2007 1025 6.932447892 0.004889985 1875 7.536363938 -0.00319489 25709 166813
6/7/2007 1013 6.920671504 -0.01177639 1845 7.520234556 -0.01612938 7010 166647
6/8/2007 1006 6.913737351 -0.00693415 1822 7.507690078 -0.01254448 5320 165653
6/11/2007 1015 6.922643891 0.008906541 1839 7.516977225 0.009287147 8620 166329
6/12/2007 1007 6.914730893 -0.007913 1836 7.515344571 -0.00163265 6325 166754
6/13/2007 1008 6.915723449 0.000992556 1837 7.515889085 0.000544514 10835 165701
6/14/2007 1047 6.953684211 0.037960762 1903 7.551186867 0.035297782 15347 167371
6/15/2007 1047 6.953684211 0 1904 7.551712215 0.000525348 11207 166856
6/18/2007 1058 6.964135612 0.010451402 1959 7.580189418 0.028477203 11070 167335
6/19/2007 1045 6.951772164 -0.01236345 1948 7.574558484 -0.00563093 11820 166559
6/20/2007 1024 6.931471806 -0.02030036 1925 7.562681247 -0.01187724 20322 166368
6/21/2007 1030 6.937314081 0.005842276 1935 7.567862605 0.005181359 10629 168280
6/22/2007 1043 6.949856455 0.012542374 1958 7.579678823 0.011816218 6329 169497
6/25/2007 1044 6.950814768 0.000958313 1952 7.576609767 -0.00306906 5573 169924
6/26/2007 1080 6.98471632 0.033901552 2022 7.6118424 0.035232633 20900 172748
6/27/2007 1079 6.983789965 -0.00092635 2022 7.6118424 0 14604 173720
6/28/2007 1063 6.968850378 -0.01493959 2002 7.60190196 -0.00994044 8388 173777
6/29/2007 1091 6.994849986 0.025999607 2054 7.62754439 0.025642431 19363 179184
7/2/2007 1062 6.967909202 -0.02694078 2043 7.622174595 -0.0053698 26736 177067
7/3/2007 1067 6.972606251 0.004697049 2066 7.63336965 0.011195055 12561 174345
7/5/2007 1100 7.003065459 0.030459207 2116 7.657282793 0.023913143 15936 175627
7/6/2007 1107 7.009408933 0.006343474 2128 7.66293785 0.005655057 10197 174417
 7/9/2007 1091 6.994849986 -0.01455895 2096 7.647786045 -0.01515181 11225 174976
7/10/2007 1051 6.957497371 -0.03735261 2025 7.61332498 -0.03446107 21853 172322
7/11/2007 1071 6.97634807 0.0188507 2065 7.632885505 0.019560526 13706 170782
7/12/2007 1077 6.981934677 0.005586607 2081 7.640603826 0.007718321 50379 159083
7/13/2007 1076 6.981005741 -0.00092894 2080 7.640123173 -0.00048065 34167 158384
7/16/2007 1054 6.960347729 -0.02065801 1995 7.598399329 -0.04172384 10791 154292
7/17/2007 1105 7.007600614 0.047252885 2094 7.646831391 0.048432062 11211 155488
7/18/2007 1102 7.00488199 -0.00271862 2097 7.648263031 0.001431639 5017 154339
7/19/2007 1112 7.013915475 0.009033485 2114 7.656337166 0.008074136 5627 154100
7/20/2007 1101 7.003974137 -0.00994134 2099 7.64921632 -0.00712085 2652 154138
7/23/2007 1083 6.987490247 -0.01648389 2067 7.63385356 -0.01536276 8030 153356
7/24/2007 1093 6.996681488 0.009191241 2100 7.649692624 0.015839064 16407 150803
7/25/2007 1071 6.97634807 -0.02033342 2059 7.629975707 -0.01971692 11762 150543
7/26/2007 1042 6.948897222 -0.02745085 2003 7.602401336 -0.02757437 20301 150298
7/27/2007 1022 6.929516771 -0.01938045 1931 7.565793282 -0.03660805 31771 152488
7/30/2007 1013 6.920671504 -0.00884527 1931 7.565793282 0 8909 150570
7/31/2007 1018 6.925595197 0.004923693 1942 7.571473649 0.005680366 23851 153728
8/1/2007 997 6.90475077 -0.02084443 1917 7.558516743 -0.01295691 12827 154546
8/2/2007 991 6.898714534 -0.00603624 1914 7.556950572 -0.00156617 16138 153483
8/3/2007 976 6.883462586 -0.01525195 1893 7.545918151 -0.01103242 11212 153965
8/6/2007 968 6.875232087 -0.0082305 1866 7.531552381 -0.01436577 14011 153809
8/7/2007 955 6.86171134 -0.01352075 1827 7.510430556 -0.02112183 18372 150863
8/8/2007 972 6.879355804 0.017644464 1871 7.534228326 0.02379777 18364 149356
8/9/2007 944 6.850126166 -0.02922964 1826 7.509883061 -0.02434527 15957 148852
8/10/2007 948 6.854354502 0.004228336 1827 7.510430556 0.000547495 14308 149014
8/13/2007 966 6.873163834 0.018809332 1863 7.529943371 0.019512814 8972 148545
8/14/2007 961 6.867974409 -0.00518943 1853 7.524561226 -0.00538214 8585 148519
8/15/2007 961 6.867974409 0 1872 7.534762657 0.010201431 11723 150950
8/16/2007 933 6.838405201 -0.02956921 1787 7.488293515 -0.04646914 14809 150809
8/17/2007 927 6.831953566 -0.00645164 1775 7.481555702 -0.00673781 14013 150658
8/20/2007 917 6.821107472 -0.01084609 1773 7.480428306 -0.0011274 10889 151797
8/21/2007 916 6.820016365 -0.00109111 1793 7.491645474 0.011217168 8453 150526
8/22/2007 908 6.811244379 -0.00877199 1774 7.480992163 -0.01065331 7561 150616
8/23/2007 923 6.827629235 0.016384856 1823 7.508238775 0.027246612 7185 151308
8/24/2007 921 6.825460036 -0.0021692 1841 7.518064181 0.009825407 9189 153147
8/27/2007 921 6.825460036 0 1822 7.507690078 -0.0103741 151639
8/28/2007 915 6.818924065 -0.00653597 1812 7.502186487 -0.00550359 8441 152293
8/29/2007 931 6.836259277 0.017335212 1825 7.509335266 0.007148779 7342 151706
8/30/2007 931 6.836259277 0 1815 7.503840747 -0.00549452 5939 151611
8/31/2007 947 6.853299093 0.017039816 1868 7.532623619 0.028782872 7159 151359
9/4/2007 936 6.841615476 -0.01168362 1821 7.50714108 -0.02548254 24934 147215
9/5/2007 940 6.845879875 0.004264399 1841 7.518064181 0.010923102 30044 142135
9/6/2007 956 6.862757913 0.016878038 1874 7.535830463 0.017766282 13917 141760
9/7/2007 948 6.854354502 -0.00840341 1877 7.537430037 0.001599574 10600 139483
9/10/2007 942 6.848005275 -0.00634923 1916 7.557994959 0.020564922 24718 138266
9/11/2007 932 6.837332815 -0.01067246 1876 7.53689713 -0.02109783 11084 136270
9/12/2007 915 6.818924065 -0.01840875 1867 7.532088144 -0.00480899 16708 138731
9/13/2007 907 6.81014245 -0.00878162 1857 7.526717561 -0.00537058 13132 133607
9/14/2007 967 6.874198495 0.064056045 1837 7.515889085 -0.01082848 8071 134166
9/17/2007 979 6.886531643 0.012333147 1864 7.530479995 0.01459091 7697 134287
9/18/2007 978 6.88550967 -0.00102197 1873 7.535296702 0.004816707 5598 133609
9/19/2007 981 6.88857246 0.00306279 1900 7.549609165 0.014312463 13547 135490
9/20/2007 999 6.906754779 0.018182319 1971 7.586296307 0.036687142 15961 135527
9/21/2007 996 6.903747258 -0.00300752 1983 7.592366129 0.006069821 9785 136004
9/24/2007 993 6.900730664 -0.00301659 2011 7.60638739 0.014021261 7529 136075
9/25/2007 1006 6.913737351 0.013006687 2042 7.621684999 0.015297609 13124 135707
9/26/2007 1005 6.91274282 -0.00099453 2046 7.623641947 0.001956948 6843 135793
9/27/2007 997 6.90475077 -0.00799205 2031 7.616283562 -0.00735838 9185 136004
9/28/2007 1000 6.907755279 0.003004509 2036 7.618742378 0.002458816 9448 135627
10/1/2007 995 6.902742737 -0.00501254 2030 7.615791072 -0.00295131 6039 135232
10/2/2007 962 6.869014451 -0.03372829 1917 7.558516743 -0.05727433 12532 178464
10/3/2007 951 6.857514063 -0.01150039 1876 7.53689713 -0.02161961 14475 178948
10/4/2007 959 6.865891075 0.008377012 1875 7.536363938 -0.00053319 12489 180941
10/5/2007 949 6.855408799 -0.01048228 1858 7.527255919 -0.00910802 5784 180516
10/8/2007 933 6.838405201 -0.0170036 1816 7.504391559 -0.02286436 10810 180498
 10/9/2007 936 6.841615476 0.003210276 1823 7.508238775 0.003847216 8993 180730
10/10/2007 930 6.835184586 -0.00643089 1835 7.51479976 0.006560986 11478 185231
10/11/2007 940 6.845879875 0.010695289 1855 7.525639975 0.010840215 12578 184637
10/12/2007 932 6.837332815 -0.00854706 1838 7.516433303 -0.00920667 7497 185212
10/15/2007 940 6.845879875 0.008547061 1859 7.527793988 0.011360685 5551 185447
10/16/2007 944 6.850126166 0.004246291 1870 7.53369371 0.005899722 6497 185277
10/17/2007 945 6.851184927 0.001058761 1875 7.536363938 0.002670229 8295 185781
10/18/2007 949 6.855408799 0.004223871 1883 7.540621529 0.00425759 5858 184151
10/19/2007 951 6.857514063 0.002105264 1879 7.538494999 -0.00212653 9361 183719
10/22/2007 939 6.844815479 -0.01269858 1841 7.518064181 -0.02043082 6049 183644
10/23/2007 938 6.843749949 -0.00106553 1852 7.524021415 0.005957234 4256 183292
10/24/2007 929 6.834108739 -0.00964121 1838 7.516433303 -0.00758811 6256 183365
10/25/2007 922 6.826545224 -0.00756352 1826 7.509883061 -0.00655024 11259 183694
10/26/2007 941 6.84694314 0.020397916 1911 7.555381944 0.045498883 9735 184438
10/29/2007 954 6.860663671 0.013720532 1951 7.576097341 0.020715396 15252 186988
10/30/2007 961 6.867974409 0.007310738 1945 7.573017256 -0.00308008 17350 191243
10/31/2007 962 6.869014451 0.001040042 1945 7.573017256 0 18492 192425
11/1/2007 961 6.867974409 -0.00104004 1974 7.58781722 0.014799964 15692 193991
11/2/2007 955 6.86171134 -0.00626307 1970 7.585788822 -0.0020284 19663 198857
11/5/2007 934 6.839476438 -0.0222349 1937 7.568895663 -0.01689316 18599 203395
11/6/2007 936 6.841615476 0.002139038 1942 7.571473649 0.002577985 9961 204073
11/7/2007 926 6.830874235 -0.01074124 1941 7.570958583 -0.00051507 11588 204093
11/8/2007 925 6.829793738 -0.0010805 1945 7.573017256 0.002058673 19710 209679
11/9/2007 922 6.826545224 -0.00324851 1921 7.560601163 -0.01241609 18401 213836
11/12/2007 918 6.822197391 -0.00434783 1877 7.537430037 -0.02317113 8591 213895
11/13/2007 916 6.820016365 -0.00218103 1879 7.538494999 0.001064963 21572 218751
11/14/2007 919 6.823286122 0.003269758 1882 7.54009032 0.001595321 17525 222297
11/15/2007 922 6.826545224 0.003259101 1885 7.5416831 0.00159278 9225 223227
11/16/2007 924 6.828712072 0.002166848 1905 7.552237288 0.010554188 12402 223032
11/19/2007 921 6.825460036 -0.00325204 1885 7.5416831 -0.01055419 6458 222508
11/20/2007 936 6.841615476 0.01615544 1937 7.568895663 0.027212564 15494 225163
11/21/2007 930 6.835184586 -0.00643089 1916 7.557994959 -0.0109007 16110 226477
11/26/2007 917 6.821107472 -0.01407711 1901 7.550135342 -0.00785962 7699 225646
11/27/2007 922 6.826545224 0.005437751 1903 7.551186867 0.001051525 9562 224893
11/28/2007 925 6.829793738 0.003248514 1902 7.550661243 -0.00052562 9215 224128
11/29/2007 936 6.841615476 0.011821739 1967 7.584264818 0.033603575 15931 227657
11/30/2007 951 6.857514063 0.015898586 1978 7.589841512 0.005576694 19839 227394
12/3/2007 971 6.878326468 0.020812406 2054 7.62754439 0.037702878 15114 226722
12/4/2007 988 6.895682698 0.017356229 2113 7.655864018 0.028319627 37179 228433
12/5/2007 1005 6.91274282 0.017060123 2134 7.665753432 0.009889414 32460 226546
12/6/2007 1008 6.915723449 0.002980628 2152 7.674152921 0.008399489 26943 221798
12/7/2007 1004 6.9117473 -0.00397615 2152 7.674152921 0 19528 217300
12/10/2007 1022 6.929516771 0.017769471 2216 7.703459048 0.029306127 23102 216540
12/11/2007 1028 6.935370446 0.005853675 2205 7.698482788 -0.00497626 80187 199442
12/12/2007 1026 6.933423026 -0.00194742 2246 7.716906135 0.018423347 11754 196912
12/13/2007 1063 6.968850378 0.035427353 2201 7.696667082 -0.02023905 11072 196749
12/14/2007 1056 6.962243464 -0.00660691 2082 7.641084249 -0.05558283 11352 196956
12/17/2007 1064 6.96979067 0.007547206 2086 7.643003636 0.001919386 11069 197482
12/18/2007 1079 6.983789965 0.013999295 2114 7.656337166 0.013333531 9296 199587
12/19/2007 1087 6.991176887 0.007386922 2132 7.664815785 0.008478619 11056 201016
12/20/2007 1075 6.980075941 -0.01110095 2092 7.645875825 -0.01893996 9526 202472
12/21/2007 1070 6.975413927 -0.00466201 2086 7.643003636 -0.00287219 12168 205294
12/27/2007 1058 6.964135612 -0.01127832 2034 7.617759577 -0.02524406 10288 206702
12/28/2007 1049 6.955592608 -0.008543 2066 7.63336965 0.015610073 5557 208066
12/31/2007 1043 6.949856455 -0.00573615 2057 7.62900389 -0.00436576 5862 207645
1/2/2008 1068 6.97354302 0.023686565 2035 7.618251098 -0.01075279 10397 208140
1/3/2008 1086 6.9902565 0.016713481 2097 7.648263031 0.030011933 9001 207090
1/4/2008 1076 6.981005741 -0.00925076 2120 7.659171368 0.010908337 9767 207409
1/7/2008 1102 7.00488199 0.023876249 2098 7.648739789 -0.01043158 9613 208311
1/8/2008 1111 7.01301579 0.0081338 2131 7.664346632 0.015606843 20216 212263
1/9/2008 1114 7.01571242 0.002696631 2156 7.676009932 0.0116633 16135 216945
1/10/2008 1125 7.025538315 0.009825894 2151 7.673688129 -0.0023218 12200 219732
1/11/2008 1135 7.03438793 0.008849615 2166 7.680637428 0.006949298 17440 221522
1/14/2008 1146 7.044032897 0.009644967 2162 7.678788998 -0.00184843 15083 224759
1/15/2008 1132 7.031741259 -0.01229164 2202 7.697121317 0.018332319 17474 228724
1/16/2008 1125 7.025538315 -0.00620294 2186 7.689828669 -0.00729265 18371 227483
1/17/2008 1125 7.025538315 0 2154 7.675081858 -0.01474681 14337 231018
1/18/2008 1128 7.028201432 0.002663117 2171 7.68294317 0.007861312 17278 231416
1/21/2008 1116 7.017506143 -0.01069529 2141 7.669028289 -0.01391488 11218 232545
1/22/2008 1117 7.018401799 0.000895656 2131 7.664346632 -0.00468166 14603 232633
1/23/2008 1132 7.031741259 0.01333946 2138 7.667626092 0.003279459 9069 233871
1/24/2008 1145 7.043159916 0.011418657 2192 7.692569648 0.024943556 12513 235578
1/25/2008 1149 7.046647278 0.003487362 2212 7.701652363 0.009082715 7882 236583
1/28/2008 1147 7.044905117 -0.00174216 2213 7.70210434 0.000451977 9117 236667
1/29/2008 1153 7.05012252 0.005217403 2235 7.711996507 0.009892167 13491 237604
1/30/2008 1175 7.069023427 0.018900906 2288 7.735433352 0.023436845 19889 240481
1/31/2008 1197 7.087573706 0.018550279 2326 7.751905333 0.016471981 24391 242449
2/1/2008 1205 7.094234846 0.00666114 2326 7.751905333 0 14377 241731
2/4/2008 1209 7.097548851 0.003314005 2346 7.760467029 0.008561696 20307 244324
2/5/2008 1210 7.098375639 0.000826788 2338 7.757051142 -0.00341589 19501 247798
2/6/2008 1221 7.107425474 0.009049836 2354 7.763871288 0.006820146 12262 250342
2/7/2008 1228 7.113142109 0.005716635 2334 7.755338813 -0.00853247 24861 253830
2/8/2008 1240 7.122866659 0.00972455 2378 7.774015077 0.018676264 10612 252953
2/11/2008 1247 7.128495946 0.005629287 2386 7.777373603 0.003358525 11575 252920
2/12/2008 1258 7.137278437 0.008782492 2421 7.791935957 0.014562354 16276 253704
2/13/2008 1270 7.146772179 0.009493742 2454 7.805474625 0.013538668 15486 255066
2/14/2008 1278 7.153051635 0.006279455 2467 7.810758117 0.005283491 33019 256203
2/15/2008 1287 7.160069208 0.007017573 2496 7.822444729 0.011686613 11261 256700
2/19/2008 1269 7.145984468 -0.01408474 2489 7.819636302 -0.00280843 21163 252397
2/20/2008 1253 7.133295955 -0.01268851 2456 7.806289289 -0.01334701 21678 254600
2/21/2008 1260 7.138867 0.005571045 2485 7.818027939 0.011738649 12355 253733
2/22/2008 1294 7.165493475 0.026626475 2562 7.848543482 0.030515544 15048 251455
2/25/2008 1303 7.172424577 0.006931102 2587 7.858254182 0.0097107 14079 247422
2/26/2008 1316 7.182352112 0.009927535 2622 7.871692664 0.013438482 10293 247248
2/27/2008 1343 7.202661197 0.020309085 2717 7.907283609 0.035590945 30897 249195
2/28/2008 1387 7.23489842 0.032237224 2800 7.937374696 0.030091087 18692 252492
2/29/2008 1391 7.237778192 0.002879772 2754 7.920809679 -0.01656502 23598 252904
3/3/2008 1396 7.241366283 0.003588091 2772 7.92732436 0.006514681 12616 250959
3/4/2008 1385 7.233455419 -0.00791086 2752 7.920083199 -0.00724116 33214 246105
3/5/2008 1394 7.239932591 0.006477173 2760 7.922985959 0.00290276 18383 243651
3/6/2008 1355 7.211556733 -0.02837586 2725 7.910223707 -0.01276225 24199 241495
3/7/2008 1356 7.212294469 0.000737735 2713 7.905810313 -0.00441339 15587 238891
3/10/2008 1355 7.211556733 -0.00073774 2698 7.900266037 -0.00554428 53298 231603
3/11/2008 1377 7.227662499 0.016105765 2766 7.925157512 0.024891475 36800 232943
3/12/2008 1383 7.232010332 0.004347833 2768 7.925880317 0.000722805 17334 230585
3/13/2008 1475 7.296413269 0.064402937 2922 7.980023592 0.054143276 16680 234843
3/14/2008 1487 7.304515946 0.008102678 2904 7.973844376 -0.00617922 13978 235050
3/17/2008 1412 7.252762418 -0.05175353 2730 7.912056888 -0.06178749 19519 235435
3/18/2008 1415 7.25488481 0.002122392 2604 7.864804003 -0.04725288 20300 233191
3/19/2008 1334 7.195937226 -0.05894758 2533 7.83715965 -0.02764435 30509 230898
3/20/2008 1268 7.145196135 -0.05074109 2299 7.740229525 -0.09693013 35618 227279
3/25/2008 1275 7.150701458 0.005505323 2265 7.725330038 -0.01489949 9512 224701
3/26/2008 1284 7.157735484 0.007034027 2398 7.782390336 0.057060298 11623 224456
3/27/2008 1318 7.183870715 0.026135231 2423 7.792761721 0.010371385 13277 224829
3/28/2008 1281 7.155396302 -0.02847441 2432 7.796469243 0.003707522 7597 223196
3/31/2008 1284 7.157735484 0.002339182 2363 7.767687277 -0.02878197 8126 223860
4/1/2008 1300 7.170119543 0.012384059 2321 7.749753406 -0.01793387 12124 223854
4/2/2008 1280 7.154615357 -0.01550419 2282 7.73280753 -0.01694588 10718 223684
4/3/2008 1285 7.158513997 0.00389864 2230 7.709756864 -0.02305067 7844 223277
4/4/2008 1280 7.154615357 -0.00389864 2247 7.717351272 0.007594408 7698 222193
4/7/2008 1307 7.175489714 0.020874357 2264 7.724888439 0.007537167 9694 223280
4/8/2008 1316 7.182352112 0.006862398 2315 7.747164967 0.022276527 11515 222182
4/9/2008 1359 7.214504414 0.032152302 2288 7.735433352 -0.01173161 14787 224460
4/10/2008 1380 7.229838778 0.015334364 2376 7.77317368 0.037740328 12800 224698
4/11/2008 1414 7.254177846 0.024339068 2469 7.811568489 0.038394809 6203 225358
4/14/2008 1396 7.241366283 -0.01281156 2541 7.840312983 0.028744494 5098 224143
4/15/2008 1409 7.250635512 0.009269229 2550 7.843848638 0.003535655 7869 224108
4/16/2008 1430 7.265429723 0.014794211 2640 7.878534196 0.034685558 9995 223172
4/17/2008 1452 7.280697195 0.015267472 2686 7.895808377 0.017274181 12728 222336
4/18/2008 1429 7.264730178 -0.01596702 2776 7.928766322 0.032957945 15085 226578
4/21/2008 1449 7.278628942 0.013898764 2700 7.901007052 -0.02775927 10395 226408
4/22/2008 1462 7.28756064 0.008931698 2721 7.908754739 0.007747687 6193 226199
4/23/2008 1472 7.294377299 0.006816659 2837 7.950502435 0.041747696 7554 226482
4/24/2008 1487 7.304515946 0.010138647 2867 7.961021466 0.010519031 14440 225046
4/25/2008 1477 7.297768283 -0.00674766 2859 7.958227192 -0.00279427 12012 223249
4/28/2008 1492 7.307872781 0.010104498 2853 7.956126351 -0.00210084 8904 223588
4/29/2008 1493 7.308542798 0.000670017 2864 7.959974528 0.003848177 13079 223421
4/30/2008 1477 7.297768283 -0.01077452 2870 7.962067309 0.002092781 12969 224452
5/1/2008 1396 7.241366283 -0.056402 2882 7.966239777 0.004172468 15190 224277
5/2/2008 1407 7.249215057 0.007848774 2721 7.908754739 -0.05748504 17293 226984
5/5/2008 1407 7.249215057 0 2740 7.915713199 0.006958461 224669
5/6/2008 1456 7.283448229 0.034233172 2690 7.897296473 -0.01841673 14412 224279
5/7/2008 1446 7.276556403 -0.00689183 2781 7.930565854 0.033269382 14177 222625
5/8/2008 1457 7.284134806 0.007578403 2777 7.929126487 -0.00143937 15786 224616
5/9/2008 1478 7.298445102 0.014310295 2800 7.937374696 0.008248209 22423 226961
5/12/2008 1491 7.307202315 0.008757213 2875 7.963807953 0.026433257 30590 222776
5/13/2008 1417 7.25629724 -0.05090508 2880 7.965545573 0.00173762 48197 224158
5/14/2008 1410 7.251344983 -0.00495226 2703 7.902117546 -0.06342803 25645 227073
5/15/2008 1441 7.273092596 0.021747613 2774 7.928045601 0.025928055 3796 223590
5/16/2008 1467 7.290974778 0.017882182 2629 7.874358825 -0.05368678 9323 224127
5/19/2008 1440 7.272398393 -0.01857639 2676 7.892078421 0.017719597 11407 222660
5/20/2008 1415 7.25488481 -0.01751358 2611 7.867488569 -0.02458985 13353 221526
5/21/2008 1406 7.248504072 -0.00638074 2603 7.864419905 -0.00306866 11414 221284
5/22/2008 1389 7.236339343 -0.01216473 2586 7.857867559 -0.00655235 16715 222082
5/23/2008 1379 7.229113878 -0.00722546 2574 7.853216388 -0.00465117 9945 225010
5/26/2008 1379 7.229113878 0 2577 7.854381211 0.001164822 223267
5/27/2008 1397 7.242082359 0.012968481 2590 7.859413155 0.005031944 7449 222289
5/28/2008 1403 7.24636808 0.004285721 2622 7.871692664 0.01227951 11906 219609
5/29/2008 1468 7.291656209 0.045288129 2730 7.912056888 0.040364224 20384 219819
5/30/2008 1472 7.294377299 0.00272109 2723 7.909489493 -0.0025674 15606 222506
6/2/2008 1510 7.31986493 0.025487631 2790 7.933796875 0.024307382 10554 222232
6/3/2008 1534 7.335633982 0.015769052 2807 7.939871576 0.006074702 16522 224658
6/4/2008 1534 7.335633982 0 2796 7.935945103 -0.00392647 6923 226745
6/5/2008 1516 7.323830566 -0.01180342 2792 7.934513464 -0.00143164 6033 226439
6/6/2008 1560 7.3524411 0.028610534 2878 7.964850887 0.030337424 10510 226224
6/9/2008 1548 7.344719054 -0.00772205 2870 7.962067309 -0.00278358 7814 227071
6/10/2008 1547 7.344072851 -0.0006462 2858 7.957877358 -0.00418995 9972 229798
6/11/2008 1571 7.359467638 0.015394788 2917 7.97831097 0.020433611 10544 230374
6/12/2008 1604 7.380255788 0.02078815 2971 7.996653875 0.018342906 14763 229440
6/13/2008 1609 7.383368147 0.003112359 2973 7.997326823 0.000672948 9908 228935
6/16/2008 1630 7.396335294 0.012967147 3003 8.007367068 0.010040245 11637 229122
6/17/2008 1636 7.400009517 0.003674223 2998 8.005700679 -0.00166639 12565 227392
6/18/2008 1665 7.417580402 0.017570885 3068 8.028781162 0.023080484 11282 226866
6/19/2008 1663 7.416378479 -0.00120192 3163 8.059276223 0.030495061 7521 227545
6/20/2008 1688 7.431299675 0.014921196 3204 8.072155308 0.012879085 10264 227575
6/23/2008 1705 7.44132039 0.010020715 3191 8.068089626 -0.00406568 12305 228327
6/24/2008 1709 7.443663683 0.002343293 3230 8.080237416 0.01214779 7481 228385
6/25/2008 1726 7.453561872 0.009898189 3200 8.070906089 -0.00933133 9992 228286
6/26/2008 1744 7.463936604 0.010374733 3237 8.082402254 0.011496165 6500 228992
6/27/2008 1743 7.463363046 -0.00057356 3275 8.094073148 0.011670894 10092 227718
6/30/2008 1758 7.471932078 0.008569033 3245 8.084870629 -0.00920252 8381 223885
7/1/2008 1795 7.492760301 0.020828223 3360 8.119696253 0.034825624 15453 224522
7/2/2008 1772 7.479864131 -0.01289617 3333 8.111628078 -0.00806817 8123 225238
7/3/2008 1712 7.445417557 -0.03444657 3230 8.080237416 -0.03139066 13347 224476
7/7/2008 1597 7.375882148 -0.06953541 2950 7.989560449 -0.09067697 22638 216330
7/8/2008 1619 7.389563954 0.013681805 3000 8.006367568 0.016807118 21143 222100
7/9/2008 1618 7.388946098 -0.00061786 2966 7.994969523 -0.01139804 18425 221653
7/10/2008 1618 7.388946098 0 2982 8.000349495 0.005379973 27217 217117
7/11/2008 1609 7.383368147 -0.00557795 2983 8.000684785 0.000335289 23927 217996
7/14/2008 1597 7.375882148 -0.007486 3005 8.008032847 0.007348062 16581 215184
7/15/2008 1566 7.356279877 -0.01960227 3043 8.02059915 0.012566303 86181 203489
7/16/2008 1553 7.347943823 -0.00833605 3109 8.04205641 0.02145726 22484 194906
7/17/2008 1512 7.321188557 -0.02675527 2926 7.981391582 -0.06066483 16488 197725
7/18/2008 1443 7.274479559 -0.046709 2799 7.93701749 -0.04437409 23557 195420
7/21/2008 1463 7.288244401 0.013764842 2825 7.946263644 0.009246154 15258 195954
 7/22/2008 1452 7.280697195 -0.00754721 2782 7.930925372 -0.01533827 6731 194842
7/23/2008 1445 7.275864601 -0.00483259 2754 7.920809679 -0.01011569 8265 195730
7/24/2008 1461 7.286876412 0.011011811 2744 7.917171989 -0.00363769 6104 195168
7/25/2008 1502 7.314552832 0.027676421 2813 7.942006808 0.02483482 5170 193663
7/28/2008 1486 7.303843225 -0.01070961 2795 7.935587386 -0.00641942 7954 193762
7/29/2008 1502 7.314552832 0.010709607 2835 7.949797216 0.014209831 6729 194125
7/30/2008 1499 7.312553498 -0.00199933 2808 7.940227765 -0.00956945 5317 194173
7/31/2008 1518 7.325148958 0.01259546 2858 7.957877358 0.017649593 11394 198335
8/1/2008 1602 7.379008128 0.05385917 2996 8.005033345 0.047155986 18330 200075
8/4/2008 1501 7.313886832 -0.0651213 2783 7.931284762 -0.07374858 19618 199945
8/5/2008 1470 7.29301768 -0.02086915 2718 7.907651595 -0.02363317 10763 198674
8/6/2008 1484 7.302496424 0.009478744 2756 7.921535632 0.013884037 10586 199283
8/7/2008 1495 7.309881486 0.007385062 2785 7.932003152 0.01046752 5462 195562
8/8/2008 1463 7.288244401 -0.02163708 2688 7.896552702 -0.03545045 10413 194620
8/11/2008 1461 7.286876412 -0.00136799 2670 7.889833751 -0.00671895 5409 193890
8/12/2008 1473 7.295056416 0.008180005 2693 7.898411093 0.008577341 4347 193859
8/13/2008 1498 7.311886164 0.016829748 2691 7.897668151 -0.00074294 9375 191671
8/14/2008 1479 7.299121463 -0.0127647 2657 7.884952946 -0.0127152 7545 190073
8/15/2008 1440 7.272398393 -0.02672307 2597 7.862112212 -0.02284073 9116 190399
8/18/2008 1441 7.273092596 0.000694203 2609 7.866722285 0.004610073 4993 190471
8/19/2008 1482 7.301147806 0.02805521 2676 7.892078421 0.025356136 9028 190932
8/20/2008 1482 7.301147806 0 2658 7.885329239 -0.00674918 4694 189814
8/21/2008 1564 7.355001921 0.053854115 2824 7.945909599 0.060580359 14351 193864
8/22/2008 1557 7.350516172 -0.00448575 2790 7.933796875 -0.01211272 10222 193730
8/25/2008 1557 7.350516172 0 2837 7.950502435 0.01670556 192338
8/26/2008 1612 7.385230923 0.034714751 2874 7.963460067 0.012957632 9475 194208
8/27/2008 1647 7.40671073 0.021479807 2976 7.998335396 0.034875329 15387 195427
8/28/2008 1593 7.37337431 -0.03333642 2840 7.951559331 -0.04677606 10450 195397
8/29/2008 1637 7.400620577 0.027246267 2864 7.959974528 0.008415197 38518 197740
9/2/2008 1546 7.343426229 -0.05719435 2667 7.888709524 -0.071265 13916 193255
9/3/2008 1556 7.349873705 0.006447476 2671 7.890208213 0.001498689 10021 194403
9/4/2008 1545 7.342779189 -0.00709452 2664 7.887584032 -0.00262418 11451 191164
9/5/2008 1543 7.341483852 -0.00129534 2653 7.883446354 -0.00413768 8312 188191
9/8/2008 1512 7.321188557 -0.0202953 2562 7.848543482 -0.03490287 46626 183354
9/9/2008 1510 7.31986493 -0.00132363 2562 7.848543482 0 16226 187063
9/10/2008 1524 7.329093736 0.009228806 2588 7.858640656 0.010097173 7262 186941
9/11/2008 1485 7.303170051 -0.02592369 2550 7.843848638 -0.01479202 8981 186110
9/12/2008 1460 7.286191715 -0.01697834 2550 7.843848638 0 18294 184578
9/15/2008 1436 7.26961675 -0.01657497 2597 7.862112212 0.018263574 22552 176095
9/16/2008 1496 7.310550159 0.040933409 2570 7.851661178 -0.01045103 20369 177559
9/17/2008 1470 7.29301768 -0.01753248 2547 7.842671475 -0.0089897 8093 179991
9/18/2008 1512 7.321188557 0.028170877 2656 7.884576511 0.041905036 18715 182667
9/19/2008 1512 7.321188557 0 2690 7.897296473 0.012719962 3242 182102
9/22/2008 1513 7.321849714 0.000661157 2726 7.910590612 0.01329414 14079 181881
9/23/2008 1502 7.314552832 -0.00729688 2702 7.901747519 -0.00884309 5604 182116
9/24/2008 1529 7.332369206 0.017816374 2757 7.921898411 0.020150893 13763 180958
9/25/2008 1530 7.333023014 0.000653808 2740 7.915713199 -0.00618521 6454 180023
9/26/2008 1531 7.333676396 0.000653381 2743 7.916807491 0.001094292 6850 179831
9/29/2008 1468 7.291656209 -0.04202019 2557 7.846589975 -0.07021752 9588 179524
9/30/2008 1480 7.299797367 0.008141158 2558 7.846980982 0.000391007 23363 188135
10/1/2008 1460 7.286191715 -0.01360565 2511 7.828436359 -0.01854462 5528 188368
10/2/2008 1440 7.272398393 -0.01379332 2451 7.804251384 -0.02418498 17934 186027
10/3/2008 1436 7.26961675 -0.00278164 2469 7.811568489 0.007317106 8802 186402
10/6/2008 1421 7.259116128 -0.01050062 2400 7.783224016 -0.02834447 17753 191227
10/7/2008 1420 7.258412151 -0.00070398 2422 7.792348924 0.009124908 10775 191502
10/8/2008 1396 7.241366283 -0.01704587 2342 7.758760544 -0.03358838 14382 190313
10/9/2008 1395 7.240649694 -0.00071659 2330 7.753623547 -0.005137 8835 189991
10/10/2008 1362 7.216709487 -0.02394021 2244 7.716015267 -0.03760828 15072 191407
10/13/2008 1367 7.220373837 0.00366435 2277 7.730614066 0.014598799 9413 189391
10/14/2008 1370 7.222566019 0.002192182 2307 7.743703258 0.013089192 5813 188535
10/15/2008 1309 7.177018766 -0.04554725 2201 7.696667082 -0.04703618 16464 188261
10/16/2008 1272 7.148345744 -0.02867302 2124 7.661056382 -0.0356107 17836 187873
10/17/2008 1270 7.146772179 -0.00157356 2122 7.660114319 -0.00094206 16569 186609
10/20/2008 1268 7.145196135 -0.00157604 2085 7.642524134 -0.01759018 9663 186010
10/21/2008 1264 7.142036575 -0.00315956 2037 7.619233416 -0.02329072 16388 185741
10/22/2008 1285 7.158513997 0.016477423 1996 7.598900457 -0.02033296 9511 184595
10/23/2008 1281 7.155396302 -0.0031177 1990 7.595889918 -0.00301054 7118 185396
10/24/2008 1298 7.168579897 0.013183595 1977 7.589335823 -0.00655409 10700 187332
10/27/2008 1302 7.171656823 0.003076926 1956 7.578656851 -0.01067897 5590 188044
10/28/2008 1299 7.169350017 -0.00230681 1966 7.583756301 0.00509945 6115 188276
10/29/2008 1345 7.204149292 0.034799275 2137 7.667158255 0.083401955 12302 189680
10/30/2008 1326 7.189922171 -0.01422712 2084 7.642044403 -0.02511385 6798 187078
10/31/2008 1322 7.18690102 -0.00302115 2053 7.627057417 -0.01498699 5954 187641
11/3/2008 1290 7.162397497 -0.02450352 1969 7.585281079 -0.04177634 9046 188463
11/4/2008 1297 7.167809184 0.005411687 1999 7.600402335 0.015121256 10810 187441
11/5/2008 1265 7.142827401 -0.02498178 1973 7.587310506 -0.01309183 11025 189411
11/6/2008 1260 7.138867 -0.0039604 1913 7.556427969 -0.03088254 11827 191676
11/7/2008 1264 7.142036575 0.003169575 1936 7.568379268 0.011951298 10578 193015
11/10/2008 1290 7.162397497 0.020360923 1939 7.569927655 0.001548387 11417 193503
11/11/2008 1300 7.170119543 0.007722046 1940 7.570443252 0.000515597 8955 195118
11/12/2008 1316 7.182352112 0.012232568 1912 7.555905094 -0.01453816 8159 196364
11/13/2008 1340 7.200424893 0.018072781 1927 7.563719668 0.007814575 5395 196671
11/14/2008 1365 7.218909708 0.018484815 2040 7.620705087 0.056985418 8555 196902
11/17/2008 1440 7.272398393 0.053488685 2117 7.657755271 0.037050184 14768 196623
11/18/2008 1468 7.291656209 0.019257817 2192 7.692569648 0.034814377 10237 194968
11/19/2008 1487 7.304515946 0.012859737 2183 7.688455357 -0.00411429 8944 195156
11/20/2008 1470 7.29301768 -0.01149827 2179 7.686621335 -0.00183402 9825 194108
11/21/2008 1510 7.31986493 0.02684725 2170 7.682482447 -0.00413889 49379 194311
11/24/2008 1526 7.330405212 0.010540282 2213 7.70210434 0.019621894 31206 180233
11/25/2008 1540 7.339537695 0.009132484 2256 7.721348613 0.019244273 12187 178275
11/26/2008 1590 7.371489295 0.0319516 2311 7.74543561 0.024086998 15498 180188
11/28/2008 1612 7.385230923 0.013741628 2372 7.77148876 0.02605315 41755 168074
12/1/2008 1584 7.367708572 -0.01752235 2210 7.700747795 -0.07074097 16098 165271
12/2/2008 1605 7.380879036 0.013170463 2251 7.719129841 0.018382046 10020 163038
12/3/2008 1660 7.414572881 0.033693846 2223 7.706612914 -0.01251693 9455 159401
12/4/2008 1754 7.469654173 0.055081292 2249 7.718240952 0.011628038 20379 158818
12/5/2008 1635 7.399398083 -0.07025609 2214 7.702556113 -0.01568484 9279 157783
12/8/2008 1732 7.457032089 0.057634006 2289 7.73587032 0.033314207 13488 159489
12/9/2008 1756 7.470793774 0.013761685 2257 7.721791777 -0.01407854 13727 158171
12/10/2008 1825 7.509335266 0.038541492 2382 7.77569575 0.053903973 18277 158171
12/11/2008 1806 7.498869734 -0.01046553 2400 7.783224016 0.007528266 13429 158816
12/12/2008 1670 7.420578905 -0.07829083 2418 7.790696031 0.007472015 8300 160324
12/15/2008 1696 7.436027816 0.015448911 2582 7.856319571 0.06562354 10577 158213
12/16/2008 1707 7.442492723 0.006464906 2569 7.851271997 -0.00504757 18723 157460
12/17/2008 1720 7.45007957 0.007586847 2616 7.869401713 0.018129715 13864 159863
12/18/2008 1790 7.489970899 0.039891329 2672 7.890582535 0.021180822 9237 160562
12/19/2008 1774 7.480992163 -0.00897874 2595 7.861341796 -0.02924074 7930 161373
12/22/2008 1765 7.475905969 -0.00508619 2562 7.848543482 -0.01279831 7228 160249
12/23/2008 1832 7.513163545 0.037257576 2651 7.882692206 0.034148724 7794 162258
12/24/2008 1783 7.486052618 -0.02711093 2626 7.873217055 -0.00947515 3302
12/29/2008 1770 7.478734826 -0.00731779 2626 7.873217055 0
12/30/2008 1774 7.480992163 0.002257337 2551 7.844240718 -0.02897634 5061 166140
12/31/2008 1781 7.484930283 0.00393812 2529 7.835579247 -0.00866147 2927 166610
1/2/2009 1792 7.491087594 0.00615731 2665 7.887959337 0.05238009
1/5/2009 1802 7.496652438 0.005564845 2540 7.83991936 -0.04803998 7340 168182
1/6/2009 1787 7.488293515 -0.00835892 2555 7.845807503 0.005888143 12004 168918
1/7/2009 1785 7.487173694 -0.00111982 2568 7.850882665 0.005075162 13076 169395
1/8/2009 1836 7.515344571 0.028170877 2596 7.861727078 0.010844413 22022 169590
1/9/2009 1808 7.499976541 -0.01536803 2616 7.869401713 0.007674635 10053 170957
1/12/2009 1775 7.481555702 -0.01842084 2585 7.857480787 -0.01192093 23445 172486
1/13/2009 1798 7.494430215 0.012874513 2506 7.826443135 -0.03103765 15395 173432
1/14/2009 1751 7.467942332 -0.02648788 2485 7.818027939 -0.0084152 14660 171707
1/15/2009 1736 7.459338895 -0.00860344 2398 7.782390336 -0.0356376 10481 171104
1/16/2009 1766 7.476472381 0.017133486 2367 7.76937861 -0.01301173 11425 171000
1/19/2009 1780 7.484368643 0.007896262 2463 7.809135398 0.039756789 5181 171768
1/20/2009 1866 7.531552381 0.047183738 2470 7.81197343 0.002838032 26215 174782
1/21/2009 1980 7.590852124 0.059299742 2602 7.864035659 0.052062229 24166 176500
1/22/2009 1969 7.585281079 -0.00557105 2580 7.855544678 -0.00849098 17875 178796
1/23/2009 2025 7.61332498 0.028043901 2661 7.886457271 0.030912593 19272 178449
1/26/2009 1982 7.591861715 -0.02146326 2667 7.888709524 0.002252253 18829 177446
1/27/2009 2008 7.604894481 0.013032766 2745 7.917536354 0.02882683 12213 177507
1/28/2009 2022 7.6118424 0.006947919 2792 7.934513464 0.01697711 9183 177964
1/29/2009 2023 7.612336837 0.000494438 2801 7.937731775 0.003218311 14431 176982
1/30/2009 1995 7.598399329 -0.01393751 2771 7.926963545 -0.01076823 16018 180256
2/2/2009 1972 7.586803535 -0.01159579 2720 7.908387159 -0.01857639 8680 180597
2/3/2009 1968 7.584773078 -0.00203046 2746 7.917900586 0.009513427 11962 180205
2/4/2009 1961 7.581209826 -0.00356325 2728 7.911324019 -0.00657657 22945 179023
2/5/2009 1966 7.583756301 0.002546475 2765 7.924795914 0.013471895 15333 179271
2/6/2009 2000 7.60090246 0.017146159 2828 7.947325027 0.022529113 13023 180141
2/9/2009 1963 7.582229194 -0.01867327 2832 7.948738455 0.001413428 12347 182369
2/10/2009 1920 7.560080465 -0.02214873 2718 7.907651595 -0.04108686 19552 183515
2/11/2009 1932 7.566311015 0.00623055 2714 7.90617884 -0.00147275 11439 183548
2/12/2009 1926 7.563200592 -0.00311042 2644 7.880048201 -0.02613064 9312 185087
2/13/2009 1928 7.564238475 0.001037883 2752 7.920083199 0.040034998 5792 186465
2/17/2009 1936 7.568379268 0.004140793 2693 7.898411093 -0.02167211 7239 185006
2/18/2009 1900 7.549609165 -0.0187701 2643 7.879669915 -0.01874118 16598 185989
2/19/2009 1873 7.535296702 -0.01431246 2655 7.884199934 0.004530019 10685 185142
2/20/2009 1786 7.487733761 -0.04756294 2528 7.835183755 -0.04901618 18940 189618
2/23/2009 1716 7.44775128 -0.03998248 2406 7.785720897 -0.04946286 17801 190314
2/24/2009 1741 7.46221494 0.01446366 2389 7.778630147 -0.00709075 18316 193051
2/25/2009 1825 7.509335266 0.047120326 2500 7.824046011 0.045415864 14959 194504
2/26/2009 1830 7.512071246 0.00273598 2492 7.82084088 -0.00320513 12717 194307
2/27/2009 1844 7.519692404 0.007621158 2508 7.827240902 0.006400022 7587 194669
3/2/2009 1765 7.475905969 -0.04378643 2288 7.735433352 -0.09180755 17164 192310
3/3/2009 1806 7.498869734 0.022963765 2305 7.742835955 0.007402603 7412 191571
3/4/2009 1846 7.520776415 0.021906681 2345 7.760040681 0.017204725 8944 191201
3/5/2009 1823 7.508238775 -0.01253764 2316 7.747596839 -0.01244384 9294 189330
3/6/2009 1819 7.506042179 -0.0021966 2323 7.750614733 0.003017894 10841 187723
3/9/2009 1833 7.513709248 0.007667069 2263 7.724446646 -0.02616809 9194 185436
3/10/2009 1797 7.493873887 -0.01983536 2242 7.715123604 -0.00932304 17248 183368
3/11/2009 1866 7.531552381 0.037678495 2331 7.754052639 0.038929035 17459 180912
3/12/2009 1892 7.54538975 0.013837368 2337 7.756623335 0.002570696 13687 177643
3/13/2009 1826 7.509883061 -0.03550669 2378 7.774015077 0.017391743 28891 172985
3/16/2009 1835 7.51479976 0.004916699 2420 7.791522819 0.017507742 9734 174346
3/17/2009 1856 7.526178913 0.011379153 2396 7.781555959 -0.00996686 5676 174210
3/18/2009 1901 7.550135342 0.023956429 2451 7.804251384 0.022695424 9944 173305
3/19/2009 1921 7.560601163 0.01046582 2591 7.859799181 0.055547797 13770 173101
3/20/2009 1921 7.560601163 0 2585 7.857480787 -0.00231839 7733 173101
3/23/2009 1922 7.56112159 0.000520427 2593 7.860570786 0.003089999 8734
3/24/2009 1921 7.560601163 -0.00052043 2609 7.866722285 0.0061515 7850 173832
3/25/2009 1920 7.560080465 -0.0005207 2586 7.857867559 -0.00885473 13377 176184
3/26/2009 1902 7.550661243 -0.00941922 2592 7.860185057 0.002317498 9074 177819
3/27/2009 1941 7.570958583 0.02029734 2573 7.852827812 -0.00735725 14313 177977
3/30/2009 1950 7.575584652 0.004626068 2576 7.853993087 0.001165275 5155 178280
3/31/2009 1940 7.570443252 -0.0051414 2605 7.865187954 0.011194867 10012 178472
4/1/2009 1934 7.567345676 -0.00309758 2618 7.870165946 0.004977992 13176 181190
4/2/2009 1947 7.574045005 0.006699329 2701 7.901377354 0.031211407 13538 182535
4/3/2009 1970 7.585788822 0.011743816 2787 7.932721027 0.031343674 8293 183632
4/6/2009 1805 7.498315871 -0.08747295 2548 7.843064017 -0.08965701 30522 184338
4/7/2009 1882 7.54009032 0.041774449 2664 7.887584032 0.044520015 26901 186604
4/8/2009 1825 7.509335266 -0.03075505 2548 7.843064017 -0.04452001 15346 187868
4/9/2009 1842 7.518607217 0.009271951 2555 7.845807503 0.002743486 11221
4/14/2009 1797 7.493873887 -0.02473333 2561 7.848153086 0.002345584
4/15/2009 1762 7.474204806 -0.01966908 2464 7.809541325 -0.03861176 13421 190086
4/16/2009 1716 7.44775128 -0.02645353 2425 7.793586803 -0.01595452 14897 189896
4/17/2009 1760 7.473069088 0.025317808 2339 7.757478767 -0.03610804 10096 188393
4/20/2009 1760 7.473069088 0 2402 7.784057003 0.026578236 8069 187479
4/21/2009 1792 7.491087594 0.018018506 2354 7.763871288 -0.02018571 9149 189054
4/22/2009 1792 7.491087594 0 2410 7.787382026 0.023510739 10097 189091
4/23/2009 1840 7.517520851 0.026433257 2370 7.770645234 -0.01673679 15243 191282
4/24/2009 1831 7.512617545 -0.00490331 2440 7.799753318 0.029108084 4436 191031
4/27/2009 1798 7.494430215 -0.01818733 2429 7.795234929 -0.00451839 4412 190895
4/28/2009 1807 7.499423291 0.004993076 2368 7.769800996 -0.02543393 8635 190585
4/29/2009 1790 7.489970899 -0.00945239 2380 7.774855767 0.005054771 9514 191655
4/30/2009 1774 7.480992163 -0.00897874 2379 7.77443551 -0.00042026 10615 193186
 5/1/2009 1730 7.455876687 -0.02511548 2345 7.760040681 -0.01439483 8550 195396
5/4/2009 1730 7.455876687 0 2301 7.74109909 -0.01894159 193953
5/5/2009 1750 7.467371067 0.011494379 2300 7.740664402 -0.00043469 15886 194453
5/6/2009 1754 7.469654173 0.002283106 2347 7.760893196 0.020228794 12694 192491
5/7/2009 1815 7.503840747 0.034186574 2341 7.758333467 -0.00255973 27071 190658
5/8/2009 1831 7.512617545 0.008776798 2435 7.797702036 0.039368568 16178 186286
5/11/2009 1769 7.478169694 -0.03444785 2488 7.819234454 0.021532418 26875 173548
5/12/2009 1687 7.430707083 -0.04746261 2449 7.803435057 -0.0157994 23912 170978
5/13/2009 1655 7.411556288 -0.01915079 2353 7.763446389 -0.03998867 23696 191868
5/14/2009 1590 7.371489295 -0.04006699 2302 7.741533589 -0.0219128 16666 156177
5/15/2009 1608 7.38274645 0.011257155 2310 7.745002804 0.003469214 7502 155354
5/18/2009 1581 7.365812837 -0.01693361 2338 7.757051142 0.012048339 7396 155377
5/19/2009 1578 7.363913501 -0.00189934 2297 7.739359203 -0.01769194 21071 148523
5/20/2009 1591 7.372118028 0.008204527 2313 7.746300662 0.00694146 8975 150784
5/21/2009 1597 7.375882148 0.00376412 2361 7.766840537 0.020539875 12900 150279
5/22/2009 1611 7.384610383 0.008728235 2380 7.774855767 0.00801523 7297 151229
5/25/2009 1611 7.384610383 0 2420 7.791522819 0.016667052 150109
5/26/2009 1608 7.38274645 -0.00186393 2414 7.789040402 -0.00248242 7935 151688
5/27/2009 1638 7.401231264 0.018484815 2509 7.827639546 0.038599145 14516 153963
5/28/2009 1703 7.440146681 0.038915416 2583 7.856706793 0.029067247 20286 157256
5/29/2009 1693 7.434257382 -0.0058893 2588 7.858640656 0.001933863 38159 164679
6/1/2009 1685 7.429520843 -0.00473654 2641 7.878912912 0.020272257 6590 165908
6/2/2009 1691 7.433075349 0.003554506 2671 7.890208213 0.011295301 12783 170009
6/3/2009 1747 7.46565531 0.032579961 2734 7.913521017 0.023312804 14996 169711
6/4/2009 1751 7.467942332 0.002287022 2708 7.903965634 -0.00955538 13919 169074
6/5/2009 1764 7.475339237 0.007396904 2707 7.90359629 -0.00036934 10853 170068
6/8/2009 1764 7.475339237 0 2699 7.900636613 -0.00295968 8958 168223
6/9/2009 1780 7.484368643 0.009029407 2768 7.925880317 0.025243704 8288 169599
6/10/2009 1779 7.483806688 -0.00056196 2763 7.924072325 -0.00180799 14423 170313
6/11/2009 1774 7.480992163 -0.00281452 2813 7.942006808 0.017934484 13318 169980
6/12/2009 1750 7.467371067 -0.0136211 2761 7.923348212 -0.0186586 10909 169728
6/15/2009 1680 7.426549072 -0.04082199 2601 7.863651265 -0.05969695 12367 169622
6/16/2009 1670 7.420578905 -0.00597017 2623 7.87207398 0.008422714 6053 169545
6/17/2009 1617 7.38832786 -0.03225105 2514 7.829630389 -0.04244359 13956 169102
6/18/2009 1619 7.389563954 0.001236094 2538 7.839131648 0.009501259 7177 168747
6/19/2009 1570 7.358830898 -0.03073306 2505 7.826044014 -0.01308763 21319 166824
6/22/2009 1556 7.349873705 -0.00895719 2453 7.805067044 -0.02097697 13698 165414
6/23/2009 1570 7.358830898 0.008957194 2474 7.813591553 0.008524509 8375 164451
6/24/2009 1562 7.35372233 -0.00510857 2486 7.818430272 0.004838719 12580 164276
6/25/2009 1622 7.391415235 0.037692904 2526 7.834392303 0.015962031 15328 164404
6/26/2009 1605 7.380879036 -0.0105362 2525 7.833996342 -0.00039596 10864 165421
6/29/2009 1591 7.372118028 -0.00876101 2525 7.833996342 0 8293 163640
6/30/2009 1581 7.365812837 -0.00630519 2487 7.818832444 -0.0151639 11859 157601
7/1/2009 1570 7.358830898 -0.00698194 2477 7.814803429 -0.00402901 5943 157022
7/2/2009 1572 7.360103973 0.001273075 2477 7.814803429 0 7054 156803
7/6/2009 1576 7.36264527 0.002541297 2448 7.803026644 -0.01177679 5710 156440
7/7/2009 1580 7.365180126 0.002534856 2442 7.800572655 -0.00245399 5825 156605
7/8/2009 1634 7.398786275 0.033606149 2509 7.827639546 0.027066892 15100 155904
7/9/2009 1671 7.421177529 0.022391253 2619 7.870547845 0.042908298 16744 156273
7/10/2009 1678 7.425357887 0.004180358 2625 7.872836175 0.002288331 12919 156066
7/13/2009 1694 7.434847875 0.009489988 2636 7.877017896 0.004181721 12829 158243
7/14/2009 1729 7.455298486 0.02045061 2700 7.901007052 0.023989156 17363 158037
7/15/2009 1692 7.43366654 -0.02163195 2690 7.897296473 -0.00371058 20835 157203
7/16/2009 1665 7.417580402 -0.01608614 2647 7.881182202 -0.01611427 66302 149116
7/17/2009 1773 7.480428306 0.062847904 2762 7.923710334 0.042528132 22271 150795
7/20/2009 1808 7.499976541 0.019548235 2868 7.961370202 0.037659868 13427 151211
7/21/2009 1824 7.508787171 0.00881063 2875 7.963807953 0.002437752 6410 151331
7/22/2009 1748 7.466227556 -0.04255961 2752 7.920083199 -0.04372475 17621 150658
7/23/2009 1819 7.506042179 0.039814622 2883 7.966586698 0.046503499 7281 151246
7/24/2009 1841 7.518064181 0.012022003 2907 7.974876901 0.008290203 5828 151694
7/27/2009 1808 7.499976541 -0.01808764 2870 7.962067309 -0.01280959 6211 152520
7/28/2009 1824 7.508787171 0.00881063 2879 7.965198291 0.003130982 9090 152828
7/29/2009 1778 7.483244416 -0.02554275 2803 7.938445551 -0.02675274 10778 153198
7/30/2009 1831 7.512617545 0.029373129 2898 7.971776123 0.033330572 8420 152251
7/31/2009 1810 7.501082124 -0.01153542 2892 7.969703583 -0.00207254 5029 151872
 8/3/2009 1811 7.501634458 0.000552334 2935 7.984462732 0.014759149 4337 152271
8/4/2009 1810 7.501082124 -0.00055233 2945 7.987864096 0.003401364 5970 152703
8/5/2009 1757 7.471363088 -0.02971904 2862 7.95927596 -0.02858814 7869 152446
8/6/2009 1745 7.464509835 -0.00685325 2810 7.940939762 -0.0183362 5049 152662
8/7/2009 1775 7.481555702 0.017045867 2837 7.950502435 0.009562672 6088 153166
8/10/2009 1823 7.508238775 0.026683073 2899 7.972121129 0.021618694 8822 152651
8/11/2009 1790 7.489970899 -0.01826788 2824 7.945909599 -0.02621153 9210 152004
8/12/2009 1810 7.501082124 0.011111225 2862 7.95927596 0.013366362 7195 152576
8/13/2009 1830 7.512071246 0.010989122 2899 7.972121129 0.012845169 9868 153756
8/14/2009 1785 7.487173694 -0.02489755 2820 7.944492164 -0.02762896 5300 152511
8/17/2009 1739 7.461065514 -0.02610818 2722 7.909122183 -0.03536998 8344 152627
8/18/2009 1722 7.451241685 -0.00982383 2744 7.917171989 0.008049806 8865 151866
8/19/2009 1811 7.501634458 0.050392773 2896 7.971085754 0.053913765 8859 152588
8/20/2009 1833 7.513709248 0.01207479 2908 7.975220839 0.004135085 7120 151302
8/21/2009 1872 7.534762657 0.021053409 2949 7.989221409 0.01400057 15351 152396
8/24/2009 1866 7.531552381 -0.00321028 2911 7.976251944 -0.01296947 5291 153465
8/25/2009 1902 7.550661243 0.019108862 2998 8.005700679 0.029448735 8259 155157
8/26/2009 1884 7.541152455 -0.00950879 2938 7.985484357 -0.02021632 5893 155002
8/27/2009 1820 7.50659178 -0.03456068 2796 7.935945103 -0.04953925 9538 155331
8/28/2009 1806 7.498869734 -0.00772205 2780 7.930206207 -0.0057389 7385 156609
8/31/2009 1806 7.498869734 0 2772 7.92732436 -0.00288185 155656
9/1/2009 1824 7.508787171 0.009917437 2804 7.938802248 0.011477888 12222 157100
9/2/2009 1890 7.544332108 0.035544937 2837 7.950502435 0.011700187 8371 158414
9/3/2009 1862 7.529406458 -0.01492565 2898 7.971776123 0.021273688 7387 158451
9/4/2009 1860 7.528331767 -0.00107469 2896 7.971085754 -0.00069037 12560 157181
9/8/2009 1857 7.526717561 -0.00161421 2940 7.98616486 0.015079107 12435 155186
9/9/2009 1899 7.549082711 0.022365149 3016 8.011686729 0.025521869 14308 156906
9/10/2009 1917 7.558516743 0.009434032 3045 8.02125618 0.009569451 38005 161697
9/11/2009 1918 7.559038255 0.000521512 3055 8.024534872 0.003278691 18474 162576
9/14/2009 1927 7.563719668 0.004681413 3011 8.010027528 -0.01450734 18724 159753
9/15/2009 1948 7.574558484 0.010838816 3048 8.022240917 0.012213388 38864 148064
9/16/2009 1982 7.591861715 0.017303231 3074 8.030734924 0.008494007 28080 152611
9/17/2009 1977 7.589335823 -0.00252589 3074 8.030734924 0 10437 153356
9/18/2009 2018 7.609862201 0.020526378 3112 8.043020885 0.012285961 17400 152775
9/21/2009 2003 7.602401336 -0.00746087 3076 8.031385331 -0.01163555 8293 154842
9/22/2009 2035 7.618251098 0.015849762 3170 8.061486867 0.030101536 9881 156111
9/23/2009 2027 7.614312146 -0.00393895 3155 8.056743775 -0.00474309 10407 159388
9/24/2009 2015 7.608374474 -0.00593767 3066 8.028129059 -0.02861472 9605 159992
9/25/2009 2035 7.618251098 0.009876623 3083 8.033658428 0.005529368 6122 158913
9/28/2009 2049 7.625107148 0.00685605 3085 8.034306936 0.000648508 4781 159130
9/29/2009 2036 7.618742378 -0.00636477 3056 8.02486215 -0.00944479 19252 150877
9/30/2009 2085 7.642524134 0.023781757 3140 8.051978079 0.027115929 12743 154917
10/1/2009 2053 7.627057417 -0.01546672 3092 8.03657341 -0.01540467 13753 155575
10/2/2009 1988 7.594884387 -0.03217303 3001 8.006700845 -0.02987256 22351 151956
10/5/2009 2133 7.665284718 0.070400331 3240 8.083328609 0.076627763 17412 154509
10/6/2009 2120 7.659171368 -0.00611335 3211 8.074337694 -0.00899091 14526 156708
10/7/2009 2133 7.665284718 0.006113351 3242 8.083945702 0.009608008 6268 157471
10/8/2009 2125 7.661527081 -0.00375764 3244 8.084562415 0.000616713 8331 158708
10/9/2009 2127 7.662467815 0.000940734 3243 8.084254106 -0.00030831 11730 159739
10/12/2009 2064 7.632401127 -0.03006669 3068 8.028781162 -0.05547294 10656 159091
10/13/2009 2070 7.635303886 0.00290276 3096 8.037866235 0.009085072 6664 159507
10/14/2009 2095 7.647308832 0.012004946 3149 8.054840221 0.016973986 7977 160256
10/15/2009 2127 7.662467815 0.015158983 3267 8.091627412 0.036787191 8104 160542
10/16/2009 2119 7.658699558 -0.00376826 3273 8.093462275 0.001834863 9444 161680
10/19/2009 2126 7.661997559 0.003298001 3305 8.103191752 0.009729478 8281 162429
10/20/2009 2143 7.669961995 0.007964437 3333 8.111628078 0.008436326 14186 163636
10/21/2009 2149 7.672757897 0.002795901 3384 8.126813721 0.015185642 9731 164625
10/22/2009 2159 7.677400431 0.004642534 3392 8.129174997 0.002361276 8555 164893
10/23/2009 2174 7.684324068 0.006923637 3365 8.121183242 -0.00799175 10470 165011
10/26/2009 2175 7.684783944 0.000459876 3354 8.117908942 -0.0032743 12538 165413
10/27/2009 2172 7.683403681 -0.00138026 3347 8.115819701 -0.00208924 7919 166338
10/28/2009 2153 7.674617497 -0.00878618 3328 8.110126802 -0.0056929 12380 165627
10/29/2009 2147 7.671826798 -0.0027907 3355 8.118207049 0.008080247 7659 166729
10/30/2009 2127 7.662467815 -0.00935898 3297 8.100768243 -0.01743881 10504 167490
11/2/2009 2109 7.65396918 -0.00849863 3250 8.086410275 -0.01435797 10514 168570
 11/3/2009 2140 7.668561108 0.014591928 3274 8.093767758 0.007357483 6352 168800
11/4/2009 2150 7.673223121 0.004662013 3272 8.093156698 -0.00061106 7673 167700
11/5/2009 2108 7.65349491 -0.01972821 3218 8.076515328 -0.01664137 11942 168240
11/6/2009 2099 7.64921632 -0.00427859 3186 8.06652149 -0.00999384 11822 167099
11/9/2009 2064 7.632401127 -0.01681519 3162 8.058960018 -0.00756147 10095 166778
11/10/2009 2026 7.613818685 -0.01858244 3089 8.035602693 -0.02335732 24611 167037
11/11/2009 2089 7.644440762 0.030622077 3152 8.055792451 0.020189758 19990 169230
11/12/2009 2043 7.622174595 -0.02226617 3073 8.030409562 -0.02538289 11326 167765
11/13/2009 2019 7.610357618 -0.01181698 3073 8.030409562 0 18235 172930
11/16/2009 2018 7.609862201 -0.00049542 3092 8.03657341 0.006163848 5990 173583
11/17/2009 2013 7.607381426 -0.00248078 3086 8.034631033 -0.00194238 10604 174018
11/18/2009 2078 7.639161172 0.031779746 3199 8.07059354 0.035962507 8054 174384
11/19/2009 2061 7.630946581 -0.00821459 3141 8.0522965 -0.01829704 7894 174662
11/20/2009 2145 7.670894831 0.03994825 3245 8.084870629 0.03257413 15645 176844
11/23/2009 2144 7.670428522 -0.00046631 3242 8.083945702 -0.00092493 10845 178352
11/24/2009 2121 7.659642955 -0.01078557 3205 8.072467369 -0.01147833 10511 177426
11/25/2009 2148 7.672292456 0.012649501 3278 8.094988759 0.02252139 11293 178445
11/27/2009 2154 7.675081858 0.002789402 3232 8.08085642 -0.01413234 10451 180453
11/30/2009 2140 7.668561108 -0.00652075 3214 8.075271546 -0.00558487 26902 173158
12/1/2009 2167 7.681099002 0.012537894 3315 8.106212903 0.030941356 15119 171937
12/2/2009 2145 7.670894831 -0.01020417 3317 8.106816039 0.000603136 6696 172070
12/3/2009 2189 7.691200098 0.020305266 3378 8.125039097 0.018223058 12704 172417
12/4/2009 2183 7.688455357 -0.00274474 3361 8.119993828 -0.00504527 11524 173833
12/7/2009 2191 7.69211334 0.003657983 3379 8.125335087 0.005341259 9784 173049
12/8/2009 2190 7.691656823 -0.00045652 3368 8.122074375 -0.00326071 9586 173552
12/9/2009 2204 7.69802917 0.006372347 3417 8.136518252 0.014443877 21864 169124
12/10/2009 2214 7.702556113 0.004526943 3423 8.138272639 0.001754386 31326 166211
12/11/2009 2211 7.701200181 -0.00135593 3409 8.134174272 -0.00409837 18412 166378
12/14/2009 2207 7.699389406 -0.00181077 3401 8.131824785 -0.00234949 13215 161336
12/15/2009 2257 7.721791777 0.022402371 3355 8.118207049 -0.01361774 10213 161012
12/16/2009 2309 7.744569809 0.022778033 3498 8.159946656 0.041739606 15093 162302
12/17/2009 2304 7.742402022 -0.00216779 3424 8.138564737 -0.02138192 11475 163354
12/18/2009 2217 7.70391021 -0.03849181 3251 8.08671792 -0.05184682 17855 164357
12/21/2009 2213 7.70210434 -0.00180587 3251 8.08671792 0 7771 163897
12/22/2009 2239 7.713784617 0.011680277 3265 8.091015042 0.004297121 6862 164022
12/23/2009 2231 7.710205194 -0.00357942 3251 8.08671792 -0.00429712 2831 164728
12/24/2009 2242 7.715123604 0.004918409 3271 8.092851028 0.006133107 1856 165752
12/28/2009 2242 7.715123604 0 3230 8.080237416 -0.01261361
12/29/2009 2234 7.71154898 -0.00357462 3237 8.082402254 0.002164838 4490 165502
12/30/2009 2226 7.707961532 -0.00358745 3247 8.085486772 0.003084518 4487 166337
12/31/2009 2250 7.718685495 0.010723963 3289 8.098338846 0.012852074 4777 168122
1/4/2010 2222 7.70616297 -0.01252252 3256 8.088254727 -0.01008412 7463 168182
1/5/2010 2275 7.729735331 0.023572361 3321 8.108021221 0.019766494 10689 170976
1/6/2010 2261 7.723562472 -0.00617286 3292 8.099250562 -0.00877066 7588 171560
1/7/2010 2284 7.733683571 0.010121098 3309 8.104401308 0.005150746 9146 172690
1/8/2010 2270 7.72753511 -0.00614846 3296 8.100464891 -0.00393642 10125 172246
1/11/2010 2277 7.730614066 0.003078956 3343 8.114623886 0.014158995 6790 174952
1/12/2010 2278 7.731053144 0.000439078 3342 8.114324709 -0.00029918 6553 176290
1/13/2010 2288 7.735433352 0.004380208 3389 8.128290172 0.013965462 8429 176874
1/14/2010 2297 7.739359203 0.00392585 3392 8.129174997 0.000884825 9286 174951
1/15/2010 2305 7.742835955 0.003476753 3400 8.131530711 0.002355714 8133 176326
1/19/2010 2318 7.748460024 0.005624068 3461 8.149312844 0.017782133 10555 176019
1/20/2010 2303 7.7419679 -0.00649212 3422 8.137980454 -0.01133239 16861 176033
1/21/2010 2327 7.752335163 0.010367263 3431 8.140607043 0.002626588 12348 179146
1/22/2010 2340 7.757906208 0.005571045 3425 8.138856751 -0.00175029 9406 179422
1/25/2010 2324 7.751045118 -0.00686109 3406 8.133293861 -0.00556289 6940 178799
1/26/2010 2309 7.744569809 -0.00647531 3363 8.120588712 -0.01270515 13200 177355
1/27/2010 2246 7.716906135 -0.02766367 3268 8.091933456 -0.02865526 30065 173535
1/28/2010 2245 7.7164608 -0.00044534 3260 8.089482474 -0.00245098 21578 170282
1/29/2010 2233 7.711101252 -0.00535955 3184 8.065893547 -0.02358893 15039 168124
2/1/2010 2225 7.707512195 -0.00358906 3152 8.055792451 -0.0101011 9665 166698
2/2/2010 2213 7.70210434 -0.00540785 3132 8.049427057 -0.00636539 33604 164199
2/3/2010 2243 7.715569535 0.013465194 3144 8.053251154 0.003824096 16896 158239
2/4/2010 2250 7.718685495 0.003115961 3090 8.03592637 -0.01732478 7291 157212
2/5/2010 2205 7.698482788 -0.02020271 2972 7.996990406 -0.03893596 11708 157792
 2/8/2010 2237 7.712890961 0.014408174 3019 8.01268093 0.015690524 14642 155517
2/9/2010 2238 7.713337889 0.000446927 3003 8.007367068 -0.00531386 10739 155782
2/10/2010 2246 7.716906135 0.003568246 3012 8.010359589 0.002992521 8028 155705
2/11/2010 2285 7.734121303 0.017215168 3089 8.035602693 0.025243104 11602 156925
2/12/2010 2286 7.734558844 0.000437541 3093 8.036896773 0.00129408 9702 156785
2/16/2010 2299 7.740229525 0.00567068 3153 8.05610966 0.019212887 11073 155098
2/17/2010 2257 7.721791777 -0.01843775 3079 8.032360148 -0.02374951 17423 155644
2/18/2010 2250 7.718685495 -0.00310628 3071 8.02975852 -0.00260163 13572 153937
2/19/2010 2263 7.724446646 0.00576115 3098 8.038512021 0.008753501 13717 155525
2/22/2010 2260 7.723120092 -0.00132655 3074 8.030734924 -0.0077771 11423 156194
2/23/2010 2177 7.685703061 -0.03741703 2931 7.983098941 -0.04763598 17637 155478
2/24/2010 2184 7.688913337 0.003210276 2955 7.99125393 0.008154989 16483 155938
2/25/2010 2174 7.684324068 -0.00458927 2917 7.97831097 -0.01294296 10171 157484
2/26/2010 2181 7.687538766 0.003214699 2917 7.97831097 0 10293 154443
3/1/2010 2155 7.675546003 -0.01199276 2855 7.956827122 -0.02148385 11235 153568
3/2/2010 2133 7.665284718 -0.01026128 2819 7.944137491 -0.01268963 13589 153136
3/3/2010 2125 7.661527081 -0.00375764 2813 7.942006808 -0.00213068 13235 152747
3/4/2010 2142 7.669495251 0.00796817 2812 7.941651253 -0.00035556 13591 151093
3/5/2010 2156 7.676009932 0.006514681 2855 7.956827122 0.015175869 6750 150730
3/8/2010 2144 7.670428522 -0.00558141 2827 7.946971358 -0.00985576 4493 149908
3/9/2010 2127 7.662467815 -0.00796071 2787 7.932721027 -0.01425033 22021 155333
3/10/2010 2178 7.686162303 0.023694488 2838 7.950854858 0.01813383 32617 155343
3/11/2010 2171 7.68294317 -0.00321913 2844 7.952966791 0.002111933 24676 154501
3/12/2010 2203 7.697575347 0.014632177 2910 7.97590836 0.022941569 24410 152708
3/15/2010 2175 7.684783944 -0.0127914 2853 7.956126351 -0.01978201 22216 153266
3/16/2010 2155 7.675546003 -0.00923794 2835 7.949797216 -0.00632914 11829 151434
3/17/2010 2205 7.698482788 0.022936785 2905 7.974188669 0.024391453 5927 152286
3/18/2010 2213 7.70210434 0.003621552 2893 7.970049305 -0.00413936 13687 155795
3/19/2010 2198 7.695303135 -0.00680121 2834 7.94944442 -0.02060488 9465 155790
3/22/2010 2211 7.701200181 0.005897046 2873 7.963112059 0.013667639 5588 155098
3/23/2010 2218 7.704361168 0.003160987 2895 7.97074039 0.007628331 12434 154177
3/24/2010 2201 7.696667082 -0.00769409 2833 7.9490915 -0.02164889 8081 155731
3/25/2010 2198 7.695303135 -0.00136395 2820 7.944492164 -0.00459934 16496 154164
3/26/2010 2216 7.703459048 0.008155913 2854 7.956476798 0.011984634 9722 152557
3/29/2010 2246 7.716906135 0.013447087 2925 7.98104976 0.024572962 7850 152694
3/30/2010 2262 7.724004657 0.007098521 2969 7.995980475 0.014930715 10312 154085
3/31/2010 2255 7.720905252 -0.0030994 2969 7.995980475 0 13829 157017
4/1/2010 2251 7.719129841 -0.00177541 2990 8.003028666 0.007048192 6666 157687
4/6/2010 2188 7.690743164 -0.02838668 2953 7.990576882 -0.01245178 21831 156236
4/7/2010 2148 7.672292456 -0.01845071 2913 7.976938757 -0.01363812 15465 155650
4/8/2010 2141 7.669028289 -0.00326417 2855 7.956827122 -0.02011163 10571 154926
4/9/2010 2131 7.664346632 -0.00468166 2861 7.958926493 0.002099371 10608 155117
4/12/2010 2152 7.674152921 0.009806289 2856 7.957177323 -0.00174917 8435 154723
4/13/2010 2121 7.659642955 -0.01450997 2919 7.978996371 0.021819047 14235 155876
4/14/2010 2116 7.657282793 -0.00236016 2868 7.961370202 -0.01762617 7247 156425
4/15/2010 2125 7.661527081 0.004244288 2890 7.969011781 0.007641579 8780 156575
4/16/2010 2180 7.687080156 0.025553074 2876 7.964155719 -0.00485606 9939 156802
4/19/2010 2171 7.68294317 -0.00413699 2965 7.994632311 0.030476593 6163 157445
4/20/2010 2212 7.701652363 0.018709193 2942 7.986844901 -0.00778741 9488 158591
4/21/2010 2239 7.713784617 0.012132254 3031 8.016647877 0.029802976 10964 159992
4/22/2010 2264 7.724888439 0.011103823 3073 8.030409562 0.013761685 18517 162783
4/23/2010 2305 7.742835955 0.017947516 3125 8.047189562 0.01678 18266 166002
4/26/2010 2328 7.752764809 0.009928853 3182 8.065265209 0.018075647 14881 167057
4/27/2010 2344 7.759614151 0.006849342 3219 8.076826031 0.011560822 16769 167153
4/28/2010 2348 7.761319181 0.00170503 3195 8.069342367 -0.00748366 11733 167566
4/29/2010 2364 7.768110379 0.006791198 3184 8.065893547 -0.00344882 11887 167554
4/30/2010 2370 7.770645234 0.002534856 3198 8.070280893 0.004387346 11351 169482
5/3/2010 2370 7.770645234 0 3229 8.079927771 0.009646877 161196
5/4/2010 2359 7.765993079 -0.00465215 3220 8.077136639 -0.00279113 11415 163909
5/5/2010 2368 7.769800996 0.003807917 3159 8.058010801 -0.01912584 7638 165024
5/6/2010 2404 7.784889296 0.0150883 3190 8.067776196 0.009765395 13111 167160
5/7/2010 2329 7.75319427 -0.03169503 3190 8.067776196 0 17663 164517
5/10/2010 2331 7.754052639 0.000858369 3000 8.006367568 -0.06140863 8893 163253
5/11/2010 2252 7.719573989 -0.03447865 3061 8.026496939 0.020129371 61927 161871
5/12/2010 2265 7.725330038 0.005756049 2955 7.99125393 -0.03524301 48515 150543
5/13/2010 2259 7.722677516 -0.00265252 2959 7.992606652 0.001352723 12659 151030
5/14/2010 2218 7.704361168 -0.01831635 2900 7.972466016 -0.02014064 11230 151326
5/17/2010 2230 7.709756864 0.005395697 2812 7.941651253 -0.03081476 18186 151987
5/18/2010 2261 7.723562472 0.013805608 2814 7.942362238 0.000710985 14446 155993
5/19/2010 2269 7.727094485 0.003532013 2849 7.954723334 0.012361097 9138 155525
5/20/2010 2279 7.731492029 0.004397544 2830 7.948031991 -0.00669134 8874 156716
5/21/2010 2315 7.747164967 0.015672937 2839 7.951207156 0.003175166 11511 156971
5/24/2010 2339 7.757478767 0.0103138 2895 7.97074039 0.019533234 7568 157233
5/25/2010 2398 7.782390336 0.024911569 2915 7.977625099 0.006884709 11167 156680
5/26/2010 2432 7.796469243 0.014078907 2922 7.980023592 0.002398494 14206 157282
5/27/2010 2434 7.797291274 0.00082203 2904 7.973844376 -0.00617922 9935 160106
5/28/2010 2420 7.791522819 -0.00576845 2973 7.997326823 0.023482447 13361 160582
5/31/2010 2420 7.791522819 0 2965 7.994632311 -0.00269451 160446
6/1/2010 2444 7.80139132 0.009868501 2990 8.003028666 0.008396355 7818 161251
6/2/2010 2520 7.832014181 0.03062286 3042 8.020270473 0.017241806 14343 159528
6/3/2010 2550 7.843848638 0.011834458 3048 8.022240917 0.001970444 9184 158627
6/4/2010 2559 7.847371836 0.003523198 2919 7.978996371 -0.04324455 16003 154961
6/7/2010 2534 7.837554361 -0.00981748 2927 7.981733287 0.002736916 14019 154288
6/8/2010 2594 7.860956365 0.023402004 2962 7.993619995 0.011886708 11694 157020
6/9/2010 2560 7.847762537 -0.01319383 2972 7.996990406 0.003370411 9512 156356
6/10/2010 2496 7.822444729 -0.02531781 2919 7.978996371 -0.01799403 15128 156905
6/11/2010 2458 7.80710329 -0.01534144 2919 7.978996371 0 15364 157284
6/14/2010 2485 7.818027939 0.010924648 2953 7.990576882 0.011580511 8239 158259
6/15/2010 2464 7.809541325 -0.00848661 2933 7.983781069 -0.00679581 5665 157365
6/16/2010 2430 7.795646536 -0.01389479 2911 7.976251944 -0.00752913 10704 157065
6/17/2010 2418 7.790696031 -0.00495051 2914 7.977281987 0.001030043 9658 155614
6/18/2010 2456 7.806289289 0.015593258 2932 7.983440063 0.006158076 6008 155356
6/21/2010 2465 7.809947086 0.003657797 2959 7.992606652 0.009166589 8538 157207
6/22/2010 2516 7.830425618 0.020478531 3032 8.016977747 0.024371094 14030 160300
6/23/2010 2500 7.824046011 -0.00637961 3040 8.019612794 0.002635048 12654 162707
6/24/2010 2541 7.840312983 0.016266972 3084 8.033982735 0.01436994 14116 166281
6/25/2010 2554 7.845416037 0.005103053 3092 8.03657341 0.002590675 12719 166642
6/28/2010 2574 7.853216388 0.007800352 3103 8.040124664 0.003551255 8551 170051
6/29/2010 2540 7.83991936 -0.01329703 2948 7.988882253 -0.05124241 15711 172656
6/30/2010 2503 7.825245291 -0.01467407 2894 7.970394907 -0.01848735 60912 196423
7/1/2010 2597 7.862112212 0.03686692 2969 7.995980475 0.025585568 13363 195900
7/2/2010 2555 7.845807503 -0.01630471 2921 7.979681302 -0.01629917 8950 195493
7/6/2010 2594 7.860956365 0.015148862 2938 7.985484357 0.005803054 8077 194634
7/7/2010 2618 7.870165946 0.009209582 2941 7.986504939 0.001020582 13068 196283
7/8/2010 2601 7.863651265 -0.00651468 2939 7.985824666 -0.00068027 30134 195425
7/9/2010 2613 7.868254266 0.004603 2963 7.993957548 0.008132881 13240 194488
7/12/2010 2621 7.871311203 0.003056938 2962 7.993619995 -0.00033755 38713 188189
7/13/2010 2601 7.863651265 -0.00765994 3026 8.014996894 0.0213769 13922 187579
7/14/2010 2713 7.905810313 0.042159047 3134 8.050065423 0.035068529 18422 189642
7/15/2010 2713 7.905810313 0 3067 8.028455164 -0.02161026 8951 165640
7/16/2010 2445 7.801800402 -0.10400991 3165 8.059908335 0.03145317 12664 167409
7/19/2010 2345 7.760040681 -0.04175972 2981 8.000014094 -0.05989424 20624 167481
7/20/2010 2319 7.748891337 -0.01114934 2977 7.998671361 -0.00134273 21599 166598
7/21/2010 2286 7.734558844 -0.01433249 2935 7.984462732 -0.01420863 12386 166108
7/22/2010 2273 7.728855824 -0.00570302 2916 7.977968093 -0.00649464 14660 166078
7/23/2010 2297 7.739359203 0.010503379 2966 7.994969523 0.01700143 12094 165367
7/26/2010 2279 7.731492029 -0.00786717 2973 7.997326823 0.0023573 7074 164715
7/27/2010 2280 7.731930722 0.000438693 2980 7.999678579 0.002351757 13051 165290
7/28/2010 2271 7.727975542 -0.00395518 3010 8.009695358 0.010016778 7916 166683
7/29/2010 2286 7.734558844 0.006583302 3046 8.021584533 0.011889176 22940 174760
7/30/2010 2273 7.728855824 -0.00570302 3091 8.036249942 0.014665409 30107 166676
8/2/2010 2257 7.721791777 -0.00706405 3082 8.033334016 -0.00291593 10578 165885
8/3/2010 2259 7.722677516 0.00088574 3058 8.025516386 -0.00781763 6893 165918
8/4/2010 2294 7.738052298 0.015374781 3118 8.04494705 0.019430663 8913 166312
8/5/2010 2292 7.737180078 -0.00087222 3113 8.04334217 -0.00160488 8454 167574
8/6/2010 2193 7.693025748 -0.04415433 3006 8.00836557 -0.0349766 24234 169688
8/9/2010 2185 7.689371108 -0.00365464 3012 8.010359589 0.001994019 12875 169846
8/10/2010 2123 7.660585462 -0.02878565 2906 7.974532844 -0.03582674 20953 173724
8/11/2010 2106 7.652545693 -0.00803977 2854 7.956476798 -0.01805605 13722 175699
8/12/2010 2127 7.662467815 0.009922123 2876 7.964155719 0.007678921 11769 176180
 8/13/2010 2109 7.65396918 -0.00849863 2854 7.956476798 -0.00767892 7713 176822
8/16/2010 2104 7.651595574 -0.00237361 2838 7.950854858 -0.00562194 8616 177405
8/17/2010 2077 7.638679824 -0.01291575 2838 7.950854858 0 9080 178192
8/18/2010 2072 7.636269603 -0.00241022 2839 7.951207156 0.000352299 8562 179134
8/19/2010 2066 7.63336965 -0.00289995 2849 7.954723334 0.003516178 9813 178748
8/20/2010 2061 7.630946581 -0.00242307 2790 7.933796875 -0.02092646 16915 182896
8/23/2010 2090 7.644919345 0.013972764 2798 7.936660155 0.00286328 9987 181748
8/24/2010 2093 7.646353722 0.001434377 2777 7.929126487 -0.00753367 9020 181164
8/25/2010 2053 7.627057417 -0.01929631 2719 7.908019445 -0.02110704 10559 181475
8/26/2010 2023 7.612336837 -0.01472058 2710 7.904703914 -0.00331553 12485 182556
8/27/2010 1981 7.591357047 -0.02097979 2675 7.891704659 -0.01299925 11717 183332
8/30/2010 1981 7.591357047 0 2672 7.890582535 -0.00112212 181227
8/31/2010 1951 7.576097341 -0.01525971 2698 7.900266037 0.009683502 26646 184083
9/1/2010 1926 7.563200592 -0.01289675 2707 7.90359629 0.003330253 15023 181461
9/2/2010 1943 7.571988449 0.008787857 2691 7.897668151 -0.00592814 8805 183385
9/3/2010 1953 7.577121931 0.005133481 2727 7.910957383 0.013289232 8235 183967
9/7/2010 1925 7.562681247 -0.01444068 2669 7.889459149 -0.02149823 12412 178346
9/8/2010 1890 7.544332108 -0.01834914 2684 7.895063498 0.005604349 56684 187413
9/9/2010 1872 7.534762657 -0.00956945 2642 7.879291485 -0.01577201 13222 185763
9/10/2010 1839 7.516977225 -0.01778543 2595 7.861341796 -0.01794969 13263 186616
9/13/2010 1815 7.503840747 -0.01313648 2562 7.848543482 -0.01279831 32655 188333
9/14/2010 1843 7.519149958 0.015309211 2641 7.878912912 0.03036943 66902 167260
9/15/2010 1816 7.504391559 -0.0147584 2655 7.884199934 0.005287021 22371 164989
9/16/2010 1884 7.541152455 0.036760896 2739 7.915348169 0.031148236 14881 164094
9/17/2010 1884 7.541152455 0 2746 7.917900586 0.002552417 11491 164794
9/20/2010 1865 7.531016332 -0.01013612 2716 7.906915489 -0.0109851 8891 163997
9/21/2010 1905 7.552237288 0.021220955 2779 7.92984643 0.022930941 11998 165253
9/22/2010 1886 7.542213463 -0.01002382 2762 7.923710334 -0.0061361 8768 165152
9/23/2010 1879 7.538494999 -0.00371846 2780 7.930206207 0.006495873 6088 164507
9/24/2010 1883 7.540621529 0.002126529 2794 7.93522954 0.005023333 6212 165840
9/27/2010 1900 7.549609165 0.008987636 2839 7.951207156 0.015977617 11242 168637
9/28/2010 1893 7.545918151 -0.00369101 2817 7.943427768 -0.00777939 8937 167517
9/29/2010 1924 7.562161631 0.01624348 2865 7.960323629 0.016895861 12795 170564
9/30/2010 1910 7.554858521 -0.00730311 2814 7.942362238 -0.01796139 13237 172586
10/1/2010 1868 7.532623619 -0.0222349 2783 7.931284762 -0.01107748 13465 172977
10/4/2010 1847 7.52131798 -0.01130564 2736 7.914252279 -0.01703248 15696 175790
10/5/2010 1828 7.510977752 -0.01034023 2714 7.90617884 -0.00807344 15013 175276
10/6/2010 1848 7.521859252 0.0108815 2744 7.917171989 0.010993148 9630 174991
10/7/2010 1840 7.517520851 -0.0043384 2740 7.915713199 -0.00145879 11000 176285
10/8/2010 1870 7.53369371 0.016172859 2803 7.938445551 0.022732352 10182 177202
10/11/2010 1905 7.552237288 0.018543578 2853 7.956126351 0.0176808 8344 178112
10/12/2010 1914 7.556950572 0.004713284 2850 7.955074273 -0.00105208 8220 178214
10/13/2010 1914 7.556950572 0 2867 7.961021466 0.005947193 7481 177507
10/14/2010 1902 7.550661243 -0.00628933 2880 7.965545573 0.004524107 8177 177942
10/15/2010 1850 7.522940918 -0.02772033 2805 7.939158818 -0.02638676 8694 177995
10/18/2010 1859 7.527793988 0.00485307 2794 7.93522954 -0.00392928 10843 179414
10/19/2010 1853 7.524561226 -0.00323276 2750 7.919356191 -0.01587335 8023 179473
10/20/2010 1860 7.528331767 0.00377054 2777 7.929126487 0.009770297 7386 179331
10/21/2010 1902 7.550661243 0.022329476 2817 7.943427768 0.014301281 12865 181203
10/22/2010 1925 7.562681247 0.012020004 2846 7.953669779 0.010242011 6750 181096
10/25/2010 1963 7.582229194 0.019547948 2930 7.982757702 0.029087923 15692 182064
10/26/2010 1920 7.560080465 -0.02214873 2889 7.9686657 -0.014092 15309 180223
10/27/2010 1917 7.558516743 -0.00156372 2883 7.966586698 -0.002079 10447 180983
10/28/2010 1872 7.534762657 -0.02375409 2845 7.953318347 -0.01326835 7443 180947
10/29/2010 1856 7.526178913 -0.00858374 2797 7.936302693 -0.01701565 14701 182027
11/1/2010 1842 7.518607217 -0.0075717 2759 7.922623574 -0.01367912 8294 183943
11/2/2010 1870 7.53369371 0.015086493 2805 7.939158818 0.016535244 7573 182495

Average 1247.224184 0.000369931 1980.811562 0.000407703

Std Dev 469.2894926 0.018999962 598.6249647 0.020872117
Skewness 1.056351661 -0.53754731 0.742041696 -0.36686548
Kurtosis -0.00681465 5.151445552 -0.73360513 2.259730526
US Agg Vol US Agg OI
6217 95924
2836 96429
6360 96872
9522 97484
3973 98159
3092 98605
3112 97749
6470 98283
5473 97804 4000
3177 98110
4909 98419
4716 97862 3500
5250 97699
5672 97150
3000
£/Tonne

9671 94769
5971 93923
3028 93822
5161 93733
2500
4444 94598
3939 94896
2000
6450 94290
12701 94831
4957 95158
1500
11831 94541
18369 94155
17097 92820
1000
8966 93657
20903 93242
18563 91368
500
12661 89474
9660 90538
6815 91561 0
6302 92511
01 03 05 07 0
20 20 20 20 20
6202 93587 /5/ /5/ /5/ /5/ /5/
4904 92987 1 0 1 0 1 0 1 0 1 0
5546 93122
10636 93241
10560 92059
7069 92246
8259 92264
4943 92581
4311 92534
9473 93309
7281 93021
12232 92900
7703 91923
3620 91939
4449 91611
8695 92330
4244 91990

4440 91750

4876 92476
4921 93265
12701 95332
6894 95979
4896 96773
7010 97089
11148 98467
6829 98274
9941 96972
12723 96306
 8147 95633
4238 96418
5386 96508
9545 97798
9021 98912
6539 99622
6019 100933
6721 101230
6717 100295
5977 100290
5450 100261
6666 101415
12532 101653
15169 101940
16502 102246
21648 103911
18838 102132
9934 100947
8570 98233
18061 96043
8714 95424
3262 95869
5584 96166
9653 95118
7636 96366
3594 96030
4342 95572
9218 95749
4146 95081
3481 95319
8238 96455
5382 96529
3136 96372
9716 95610
9192 95669
8198 95165
7122 95066
5561 95200
6101 95661
7286 95142
3406 95910
4243 95843
3897 95729
5790 95885
5143 96972
4431 97817
8166 97350
9128 97604
9478 98229
6153 98518
12538 99207
12287 99200
15044 99861
16848 101059
14640 98410
12817 97519
20644 98352
9678 97904
9082 98920
8019 97610
8867 96561
9024 96255
9182 98086
4286 98028
5688 99487
 6916 101191
6251 101156
8698 100280
3950 99377
8243 98515
11674 98677
8381 98373
4194 98306
12832 99667
3270 99315
5919 99314
4721 99628
4587 99914
5532 101536
9409 102362
8846 102048
7768 102409
13423 104850
7874 105148
4203 105869
6297 107372
9629 108207
7995 109076
6590 109008
3980 109176
6655 109148
8476 109634
9751 110118
9741 107988
5183 108321
8880 106957
9257 107099
9526 107585
22623 103243
23959 100572
17326 100195
12557 98520
15379 97226
8559 96288
8574 94951
7212 95074
10715 94574
13364 96236
8084 98484
6022 99262
9347 100674
5105 100893
8876 100196
5532 101255
10676 102407

5145 104796
7999 105342
11508 105909
9859 106774
10787 109230
8064 109697
8283 110877
6308 111105
8780 110475
9937 109442
7757 110036
8415 108398
9894 106549
8237 106288
 8929 106191
6106 106729
6722 106517
6890 106801
12006 108019
12830 107359
8994 105288
6957 104611
11230 99924
11698 101017
12751 100556
14512 99148
17450 100390
13269 100464
10909 100470
12414 100664
5368 100821
3567 101417
7355 101795
7309 102069
7091 102236
6628 102347
6453 102624
7365 103385
6512 104493
6581 104597
9893 103764
5746 104027
6000 104789
6669 105919
6731 105349
5534 104947
2015 104538
3530 104521
4824 103753
6889 105231
6030 104997
6052 105635
11019 107078
13423 109927
6156 109821
4644 109810
8891 111509
5837 111330
8132 113457
10315 115479
3738 115410
7385 115459
4334 115358
10327 115031
3614 113783
4850 113907
14844 114159
17317 114957
12260 114773
6154 114774
9921 114327
7552 113358
10153 111240
17319 107189
16278 101837
8613 101362
3720 100857
4142 100470
4976 99776
 5497 98645
9932 98192
14791 94570
9694 91796
9582 91916
12046 90744
8963 88434
8809 87892
12350 85286
7263 84229
10800 84600
13436 81995
11899 80107
5483 79570
5265 79652
4310 80101
5154 80125
8042 78527
6274 77189
6021 77382
10410 77236
7085 77751

5594 79753
8393 80965
6241 81576
7922 81999
9110 81707
8488 81018
8659 80460
5988 80913
5698 80855
5569 80930
5064 81707
7523 84024
4160 83574
4143 83684
2560 84153
3755 84401

5372 86267
5531 86939
1662 86843
12181 90604
6925 90293
8683 92343
9726 94045
12787 94850
8005 95182
4806 95484
7944 96699
5230 97076
3832 97098
5907 97390
5281 97827
3609 97042
5921 96475
11049 97081
11218 96970
5226 97207
7527 97138
13226 99010
12559 100977
11203 103080
12243 100894
12524 101730
19085 99616
33332 102589
11316 97996
7869 95991
11316 93226
10340 91704
17615 90995
7599 91816
4520 90868
18022 88848
8622 86600
4717 85742
14163 85318
9595 85375
6450 83382
5912 82579
6433 83138
4884 82718
9292 82447
7227 82956
5980 83163
3430 82535
3236 82894
12735 83136
6205 82567
7235 82204
3606 82117
8720 82814
5833 83090
6994 85628
3235 83756
5073 83675
6249 84094
10433 85372
9909 86203
3540 85436
6204 86189
8225 86614
7005 86301
5784 86339
7316 84274
8289 84259
13889 82495
7898 81090
13739 81126
11197 80181
8445 79501
12815 79767
5373 79986
4959 81940
2990 82093
11669 82674
8577 81816
6447 82252
9153 83773
7245 85652
9375 87299
9589 88399
4975 89186
7930 90016
8374 88953
13509 89664
10416 88885
8988 88673
 9091 88700
5868 89194
8567 90524
11990 93432
7245 94198
7960 95848
9669 97817
6580 97808
12741 101693
8578 101172
4370 101075
5805 101610
6945 102040
11549 105587
5786 105366
17698 101550
8595 100042
5832 99347
18701 101571
20104 99600
9313 98275
8836 97795
16466 99055
12054 97693
15358 96936
14149 96304
8610 96326
5805 95631
6828 95659
4215 95430
4793 95303
3031 94921
5651 94449
4353 93665
12562 91961
4301 91561
7451 91673
3463 91288
3332 90783
3035 92158
3564 91476
6345 91236
6387 91023
4976 90730
4388 90842
5671 90623
5299 91157
21458 88421
6295 89132
8142 89676
5725 89008
4154 88651
3873 88867
4798 89021
14375 92219
7579 86367
8537 86145
6479 86122
5499 80668
5939 80392
5047 80026
11598 82127
8031 82221
14704 80720
20856 79002
16578 78552
12991 77819
11445 76871
5908 75896
7311 75887
8180 75694
6068 75412
11452 75074
11537 74426
10346 76561
9988 78824
8114 79433
10333 78986
4503 77550
4921 77602
7479 77538
6891 78845
5266 79322
3504 79806
5545 79531
6998 79499
10095 78508
13622 76908
8248 73697
6152 73784
4918 73957
6815 73564
6689 74258
6162 75400
11049 75225
7399 76472
8432 75958
6452 75257
4405 75623
4909 75067
6313 74885
6525 74992
2497 74970
3626 74890
2530 75608
12296 76055
11072 75793
8844 77349
6432 77871
5041 78461
3706 79022
5646 79981
20131 84313
11498 86516
7131 86695
13252 91167
13882 94099
7153 97444
5428 97969
4343 98867
16974 110436
6972 110796
16024 108832
6243 109330
13580 111213
9402 108774
19450 108572
21781 106139
18447 108438
16608 103941
26094 99457
16516 94395
14176 94308
5830 92681
5783 92329
3731 92329
4677 92482
8211 91917
2716 91610
10819 92774
5711 91994
7626 91547
5531 91736
7208 94147
8456 94579
8744 94239
8591 94952
18539 97595
7306 97964
5389 96434
4956 97310
3237 97456
7454 96290
4585 96138
4057 95281
5538 94920
8127 90978
4814 90596

3077 90338
2394 90488

13457 90007
13119 89463
10539 91288
5219 91166
6731 91515
7324 92486
5460 92651
6107 93765
5463 94109
30810 83422
9342 85478
4689 86042
8923 86095
8459 86556
6519 87025
3764 86587
12549 86416
8366 86954
7844 87675
5632 88513
9675 87295
9057 84185
8850 84314
14305 84064
13203 82264
16680 82584
11951 80033
14258 79012
6696 78976
5131 78675
2401 79235
13308 83440
11734 87276
 2766 87598
5989 88387
6848 88567
13152 86874
9057 86194
10428 86775
4279 87283
8286 88316
8953 90396
18558 94918
3633 95967
12299 98202
15884 102788
8483 103291
5184 104016
4237 104354
5686 103784
5734 104267
5908 103542
4455 103792
9071 102296
5885 102078
4849 103094
7116 104423
5071 104523
3872 104700
4507 103854
19285 101458
18111 98382
23176 96283
9768 96013
10329 95075
19587 95276
13735 97177
12583 96694
16360 96266
13709 96844
11397 96979
15654 100444
11716 101097
12501 102927
6560 102593
14791 106769
6169 106145
8971 105303
3090 105091
4917 104853
4731 104263
7091 104539
5683 105195
9294 103828
8504 106349
5387 106609
4148 106773
2986 105492
6157 105986
5428 105676
7240 106389
11509 111053
5919 111852
9836 113320
6287 114135
21405 110907
13126 108534
5775 108041
 6473 108124
6627 108606
10975 109022
21693 107147
12708 104155
19582 102589
12617 102169
17645 103902
12500 102380
18332 102081
20427 103195
16594 100501
16027 102205
15535 100491
16804 95242
6043 95610
7334 96169
4386 95819
2924 96130
3479 96519
4244 97404
9514 99607
8546 97752
4051 97080
8909 98006
8954 99242
13051 105344
9057 106874
22622 106145
20270 102052
8002 100709
3647 100833
3154 100486
11504 101058
11464 101832
9451 101361
9099 101691
6266 101383
16277 102283
14469 103374
8141 102229
6264 102906
8922 104772
9806 106389
9875 108550
8723 110861
11181 112099
16955 116826
10337 119017
10224 120039
21923 118286
13147 116588
21613 115613
36681 110848
16286 111593
11445 109266
15651 108658
10151 107302
9383 105754
10547 106522
8655 108960
5455 109425
7103 108533
4720 108180
3938 108829
 4458 108785
3942 108713
6230 109161
9476 107895
5220 106965
5318 106339
14302 103479
9761 102553
6039 102091
5187 100733
5975 100104
4205 99534
7864 100040
6489 99667
4378 99641
4422 99952
4575 100321
7435 100629
4173 101065
8136 100541
4949 100482
5362 101539
12534 103681
10290 104753
13912 109844
7026 110128
6452 110233
7169 111391
9586 114704
10935 119301
5930 119971
5334 120622
3860 120241
8269 120079
5513 120513
3012 120632
6203 121105
4624 121313
5105 121671
4928 121404
3100 121794
4693 122582
6318 122924
14853 123619
13621 125622
9062 125391
6076 125802
14491 120672
25074 119041
35874 118044
35189 115912
30623 117132
23858 116119
25382 115956
19130 115701
5116 116914
4355 117663
12861 117626
6364 117699
4343 117105
4359 117211
6436 117133
4431 116020
7968 115071
9235 115652
 6268 116640
7265 117355
8201 118239
8097 119228
5823 119725
5581 119874
5493 119400
5276 119992
5529 119138
2774 119104
6678 120456
5067 121303
7931 119778
4521 119247
5710 119717
5672 118643
9323 117814
4735 116466
3710 116541
9405 117425
5545 118058
8269 117684
6293 118137
9017 118335
16510 117911
14598 119415
14344 118411
15538 117819
15645 119089
13831 117476
12098 118190
7930 116940
6074 116841
9627 116724
11381 116373
9975 116117
19944 115801
17992 115817
12276 115146
15401 114517
16028 115074
18706 115044
25001 114787
18608 114280
22608 113460
30288 114859
27342 115099
23823 113091
23758 112577
13431 109870
11820 109743
13552 111043
6261 111763
6584 112899
6564 114971
8835 115724
5960 116885
11530 118879
13414 119292
26987 130865
12825 133028
12346 134670
9442 135759
13311 139621
10504 142873
 6711
8516 143617
9265 145663
13017 146890
10894 149214
11224 151271
10069 152563
7947 153165
6627 153696
12828 152767
4655 152772
26049 144183
18451 140093
4979 138118
7448 138104
9459 138945
10963 138319
18404 138713
9919 136017
16114 135666
33731 134155
11548 131247
9469 131175
11176 130273
15960 128451
11814 127045
20159 122577
24645 119175
6583 116856
7694 117307
5496 115757
3431 115792
12223 117759
7426 117803
7808 118881
6168 118845
3732 119332
5709 119940
7974 120008
5568 121197
3333 120709
6423 120189
27591 122167
6798 121607
6850 121716
4419 121318
11818 121318
37439 125840
7966 126465
5160 126518
4588 126461
4986 126587
4818 126997
3305 126974
5822 128045
6407 127485
8560 129642
5905 130711
7831 131464
17822 136238
8384 135166
12725 137003
9801 136847
11936 136319
21648 136339
26086 139157
15083 137440
18187 139833
21763 135958
21527 130080
14884 124507
11127 123217
5076 121509
6771 120533
12936 120271
12564 120560
13691 118453
6505 118751
4510 117783
5510 117611
10273 116888
6544 116559
15094 118026
9981 120466
9268 121944
9966 124532
9267 126826
7381 126503
15064 126417
12368 127339
6472 127621
6333 126763
5399 127143
7700 127339
6854 129669
2693 130033
5029 129984
4251 130054
12222 129298
7625 129407
13091 131832
7410 128047
7639 126674
6659 125810
9065 124849
13388 124689
15276 123963
18723 126009
20294 126119
30739 130855
17876 134508
15600 135378
15888 132584
18545 131349
6685 130406
5532 131318
4684 130496
5546 129855
5364 129568
3055 130005
8009 131851
4968 131391
6741 132061
5182 132135
20087 124239
22732 116889
8990 115177
18852 113904
19404 114689
9728 113891
17990 113584
9106 113870
17350 112965
23738 115399
11368 116799
11569 116999
10030 117911
10783 117813
9746 120817
4285 122441
6678 123981
6678 125462
8062 125812
13830 122457
9781 122719
8446 123721
4236 124673
6871 124510
6540 126817
7349 126052
5965 127697
5366 129142
5904 129195
7332 130427
10907 130627
9075 132454
9078 133853
6809 133517
7861 134250
8347 134206
13740 135471
6898 136221
15013 140738
6960 141007
14349 143992
15291 146636
7079 146129
6135 146213
12268 146506
19219 144043
26062 140151
26016 134913
16675 132040
18089 130924
32977 134008
20774 130382
11445 129232
6213 129620
4469 130061
19677 125173
11726 122307
10259 120710
17903 122626
6353 123139
4914 123283
5410 123201
15856 122151
12247 119913
9480 120705
8818 120051
9006 121605
6398 121220
8099 120837
9550 122352
10488 123277
13989 121741
5815 121878
4356 122690
5507 122317
7957 123726
3035 123897
5072 124117
2759
4233 125901
4030 126618

9498
10144 130473
9065 130547
10524 131125
10982 132124
10146 131723
6716 131851
6201 131399
5477 130666
7642 130126
17004 129378
14657 131151
12606 132598
10882 132768
6533 133613
28051 131746
13464 129797
6475 129398
20615 132817
12332 133847
15894 133388
13487 134792
10418 134709
17440 137460
11033 136933
20807 135885
23251 130922
24731 127583
24543 124637
30873 122851
7881 121722
5198 121299
6230 122202
4533 122333
20573 124898
10386 123681
6030 123497
5691 124163
10029 125609
11423 126776
8328 128455
7389 129506
7816 129699
5138 128652
5101 129621
25753 129007
8409 128897
6091 129154
6198 130060
25418 129988
24866 129972
19378 128863
7262 128430
8280 129983
 5289 130434
5614 131662
6780 131214
6049 130900
6172 131093
12493 127010
7519 127057
12878 128822
21081 128321
13288 129281
13361 127059
10272 126291
8111 127196
12667 126294
33480 128889
28019 126812
38729 126440
36366 130352
10314 130514
11866 132006
7328 133240
10240 134255
6591 135292
7804 135399
17091 130693
13806 128357
10722 129171
5759 128931
9457 128601
9963 129342
8429 128156
11326 128534
5870 128047
3934 127811
20582 127120
15794 126817
9991 128140
9725 127875
20849 129975
7871 129213
6782 129492
8052 131255
14715 130934
8929 130506
12570 132154
16494 132211
11341 134494
14123 137373
11370 139343
21949 145370
14554 144443
10540 144601
8992 144889
15975 145090
22180 142785
27448 143873
21575 144105
18704 145440
20940 145777
17553 143158
19766 137448
26068 135651
9694 132977
7164 133010
11224 131665
 7951 130441
5791 130784
9189 132307
8469 131079
14325 132765
15246 133112
19927 130697
14737 133951
36264 143992
20007 147911
36980 155126
12329 157808
14904 162683
13579 166589
12270 171592
25256 174015
32969 168167
33016 159405
16307 155115
7990 152954
9616 150166
15968 147554
7701 146639
14746 148133
9763 147967
8230 148569
19585 144924
24487 143144
22869 142089
11793 142207
12538 142416
13466 140819
14219 141330
16920 141364
13729 140641
18635 139205
14257 136496
15653 132397
14364 132272
17992 129801
11805 129087
6001 128798
7996 128976
5116 129719
8963 130508
6180 131305
22056 130281
14980 128803
9517 130497
10055 131503
8734 133147
7475 134548
6210 135251
3994 135556
6974 136488
4516 137384
5818 138589
13377 138519
6292 138207
4892 137756
27704 145130
10638 146140
8236 145640
22884 140983
11997 139935
 6095 140730
5231 140798
5522 141182
8593 141270
12381 143605
7272 146671
6617 146930
8761 145067
10010 145420
9253 145489
4545 145274
7453 146269
6209 145332
20387 152612
8826 155665
8032 157156
12616 156686
13932 159547
11782 159623
5078 161281
10326 160025
8432 161449
20424 163561
32525 157926
9734 156827
17852 152773
24424 155081
19047 157563
12527 156315
15602 150372
15487 148736
34223 145174
19886 142304
19385 138649
18132 137391
26260 131215
37106 125906
7344 124824
15656 126151
5962 126446
8817 128164
7965 129367
7507 129947
6758 131513
8112 131990
9392 132708
13614 131837
13580 134286
16074 134407
19630 135071
21471 135487
15698 134590
20070 134880
11944 135763
31715 136594
19182 137699
9426 139484
9962 140484
8337 143005
9257 144753
17000 144023
7481 145028
5117 144036
2382 144508
6521 145518
 6731 145487
3381
15844 150084
9579 150544
16587 149472
10799 148266
12693 150161
11134 148959
14753 149485
13265 148250
19558 145216
11542 144852
9741 143919
9848 144626
7399 143792
12590 143412
6646 143348
6865 142022
9393 141992
11907 142473
10049 140652
19376 138539
21329 141826
15351 142948
13956 143524
20128 144345
30958 146902
24965 147777
26471 146495
23590 145433
30112 142310
11682 143326
14695 147827
17845 154859
8968 160571
12868 155897
8392 156998
8204 158244
10339 158083
19379 155695
10212 157275
11872 162790
6435 163292
8020 163577
13624 162750
6119 161771
5940 160831
6978 161684
6717 161793
4192 162937
8826 163298
6464 161727
2315 162668
2833 162832
10474 165503
6180 167327
2409 167038
2806 168717
4203 170731
3991 171014
5805 172229
6373 171000
13671 172858
14335 165693
6651 162219
 6327 160600
9986 158469
34807 156904
13908 155957
18729 155293
15875 156358
22135 147617
14959 145192
6065 146117
3797 146504
6276 142512
3105 141571
3438 141186
6228 140252
6713 142785
2158 142014
2181 141715
3170 140394
2874 148631
1820 140705
2442 141184
1217 141515
758 141291
2679 142328
3515 143259
3161 143994
2217 145897
2282 147269
11276 146815
1215 146859
1486 147592
2315 148847
1742 148060
1774 149022
5914 150987
1642 151205
2288 149521
1960 149322
3784 149182
3995 150040
4810 152581
5698 149253
3648 143688
3003 141216
2965 148181
3693 138002
3118 138602
5156 135038
5427 132033
6949 132624
5556 134103
1177 132826
1970 133792
1903 132823
1611 132861
924 133889
3939 136009
2736 144077
2574 146799
2312 148793
5538 152059
4220 153178
3232 157463
3076 161838
2111 162717
 874 163246
3205 160741
4114 160960
1582 160457
752 160659
1597 159134
1097 158225
1041 158671
1959 159462
1516 159347
2171 158815
2268 159739
2017 159283
2324 158355
3785 151474
4983 149368
3849 148480
4396 148055
2931 146451
3399 144651
4910 137122
4465 133067
4619 128750
5647 125396
2618 125593
7568 127647
4856 124565
5373 124342
6033 121238
4673 120462
2758 117808
3715 116777
1858 114977
1863 113302
2510 112271
1045 112414
1861 112252
1300 111012
1644 111551
3481 108352
2329 109823
2251 110090
3993 108680
637 120586
1611 109118
2365 109376
3616 107482
2446 108189
1935 107834
4212 109371
4884 109971
7229 108831
7076 109568
4902 110416
5479 112632
4115 115432
3780 116582
4004 117705
6047 119240
4067 121851
11279 120583
6882 119621
3781 117954
4103 118192
3396 116784
 1580 116157
2798 116872
3624 116803
1335 132009
3191 117869
2936 118663
6076 119401
5418 120520
3671 120444
3767 120025
2731 119256
2568 120069
3449 120989
7276 121644
8103 123052
9765 123847
16449 123932
12710 139225
734 139323
12045 138743
10076 137788
16880 135477
17271 130584
9730 131826
13377 130855
11064 133079
14616 134961
391 134925
8049 136412
3589 137132
12081 139857
6844 140797
5692 139082
3060 139307
4008 139302
11571 141468
12334 144026
20936 147388
14513 150307
16133 154021
12848 156514
11706 157740
17705 161688
9321 162862
6829 164298
14393 166037
12881 166171
7872 168697
17002 171211
17721 174939
14466 177255
6991
12710 173713
11628 171337
6458 170643
9260 173287
14210 177408
13649 180232
12793 181288
10206 181977
15951 183671
8431 184436
13060 185435
18358 189428
17465 189521
14420 192392
22065 192963
10931 191365
32516 191585
15671 190696
16878 190006
12588 192389
8347 189387
7197 189620
12789 190651
20611 191810
24728 192555
22178 192167
537 189056
658 188701
33901 189027
32107 186308
33599 184160
30582 184111
39489 187408
23213 182726
26233 181786
10140 178029
12717 177759
16197 176370
8858 175253
13661 176594
13420 179949
10382 179155
23350 179368
17504 180573
16276 179273
8872 180676
14875 179090
11065 175973
16951 175518
17405 175547
11435 173556
13142 174198
11112 174408
19582 176666
14154 176052
26848 171554
19256 167393
25802 166274
33049 158514
10979 156119
14828 153734
11624 151629
11340 151436
11365 151470
12825 148964
23053 145960
19508 142248
23127 139854
15431 138578
25012 136550
17888 135836
26428 134238
31414 133057
16775 134209
12728 131417
16030 133233
14897 132239
11050 133041
11214 133021
6334 132224
8615 135652
10161 138371
8871 139947
7817 139564
6596 138266
7289 138406
8743 139099
20569 138895
12535 138817
5344 138879
12870 141699
9161 141848
9504 143913
9057 146076
9799 146620
14058 146470
14290 148122
3981 148132
9755 150549
15775 149010
16680 149839
30431 149249
22578 149235
8466 149475
8524 149430
13548 149130
25135 152056
21814 154491
17566 159159
19338 157841
13240 158320
28672 158732
32793 160090
22795 159524
33572 160613
29231 161634
32948 162535
27504 160209
19776 158634
10119 158367
11873 159077
4951 159758
5448 159756
5563 160115
6523 161943
8068 161705
8987 162114
6566 162885
8060 164679
14584 164340
7529 163253
14989 160028
28688 153654
13451 151346
8972 149391
5830 148381
9975 147699
5022 147869
13649 149459
10933 150793
11981 151231
16675 149745
10300 149296
13930 149280
19322 148511
15841 149594
14194 152117
9330 151790
10011 151815
13294 151864
11775 150265
28355 151424
37295 146812
16681 143049
17167 142999
16280 140403
23217 137465
18941 136571
32287 133900
20910 132680
24444 131769
20550 128491
2888 128245
7490 127877
5639 127495
14206 128746
5570 129679
3549 130510
5845 131164
12739 132112
11213 131557
17676 131557
20812 132442
7924 131511
6530 131576
6641 129729
10118 130554
9326 130410
5495 130538
8723 130695
5341 129736
9498 130893
8747 128499
9399 127685
19795 125778
5428 126775
10924 124591
6229 126000
8931 123183
6969 122102
6090 122148
14623 121819
8014 124494
7237 121469
21343 120473
8920 122422
13262 119527
9515 117470
12548 116584
7477 114767
18636 116579
7981 115261
5192 115774
12698 116789
15578 117121
13773 115822
9756 115789
15860 117142
31339 126503
20809 133046
22576 132683
9309 131702
8457 131064
13772 131039
12745 130481
11982 133447
15011 132996
16289 129961
14974 130754
14661 130785
17702 117615
21252 113568
15473 111831
21179 108380
15453 106044
6035 105850
4153 104782
6984 105201
8798 105976
7519 107442
7557 107914
3851 108339
5986 108719
17080 109519
6105 109339
17324 110672
7024 109872
5968 111221
6253 112002
7032
9884 112742
7832 111523
11892 111711
8692 110948
7425 110436
13792 113371
7345 113238
7732 113098
11747 113290
8980 114152
4594 114305
8726 115385
1856

9123 116608
6638 116641
4237

6149 117050
13790 118037
15050 118838
9663 120231
12655 120159
21370 123133
11314 124141
18380 120042
17908 116202
9809

24005 120688
13715 120744
11801 118997
10056 119452
14217 120153
9397 121156
12010 121541
10440 121201
11234 122458
12245 123557
18819 122032
18882 122127
27906 120622
30567 121679
26599 121753
27299 117196
19426 114832
5273 114004
4814 114542
9920 114542
6446 114857
11645 115768
14632 117163
9588 117483
9629 116376
8090 117860
8134 115898
19446 117690
8927 116399
9250 116023
9708 116799
7920 117387
7485 117376
6882 118203
7422 118782
22507 115587
12050 115091
9947 116071
7120 115875
11802 114638
16949 111889
6965 112185
8221 111968
5875 110962
10234 109744
6862 109016
18102 108340
8392 109125
11989 109979
9841 110491
18823 109910
18806 112390
21350 110999
22904 110368
13083 109667
20120 113759

21251 115459
14702 114022
18937 112753
8296 110923
5225 110233
5444 110194
7084 111502
7506 111910
4830 112356
5031 112342
5913 112170
6030 112733
 8182 112574
13526 115027
4296 114262
11382 112979
5809 113526
10668 113967
11841 113831
9097 114422
14652 115755
10220 117123
13632 119149
5505 119093
7495 119021
9475 118806
7974 118835
8166 118819
9625 121161
8744 121437
19643 120482
13863 118188
16934 117000
12430 118211
14218 119409
26192 120452
15871 122083
16509 122157
13845 121889
21420 120700
20502 117667
24597 116946
15149 118336
16052 116583
11756 114573
12533 113506
7050 113584
7974 111454
7460 111036
8777 109122
9318 107158
13365 107658
5506 107765
4159 107751
12648 107388
6425 107505
4621 107262

7701 107985
9141 108630
15715 108461
9126 110454
6518 109765
10230 109742
9022 110711
6671 110548
11444 111663
12106 113197
8934 114250
15519 113980
12871 115250
12289 115492
7432 115570
9255 116269
9642 117088
15095 116948
7482 117149
19593 115371
13610 115852
12431 114302
13680 113932
17573 112674
16015 114025
18728 113497
28822 113082
20613 113852
28126 113879
16402 110526
8318 109765
11139 110039
5342 109974
7630 110723
4019 110532
11129 113644
5697 114668
12382 113964
6291 113703
4979 113626
9446 113879
11455 116276
5659 116471
4404 115390
5361 117040
11575 118772
7865 120409
8954 121582
7278 121524
9794 124688
25855 121763
5993 122119
10860 123455
7946 123394
9569 123830
7868 125222
9059 124082
4340 123479
3125 123820
6056 123289
12455 125272
11545 125180
19861 123851
21768 128965
14775 128991
7981 128415
9017 127389
12704 129986
14236 127904
10605 127976
8327 128829
13388 131507
13177 130625
12442 133674
9838 134993
11675 136208
8564 137610
11789 140199
13996 141699
9019 142494
17558 143508
12342 144091
18567 145873
20650 145633
18415 146118
24630 143719
22655 141910
20318 135627
27912 130680
28187 130437
23827 128485
19573 128447
21100 123030
6533 122575
5883 121235
11357 122366
5970 122116
11521 123538
5105 123539
6618 123135
7370 123584

6937 123553
10034 126235
6009 125515
7319 126413
8333 127102
4913 127820
6434 127861
11660 128763
6504 128335
7076 128840
5128 129801
10078 129639
19814 135308
12258 135155
17756 131119
8688 130856
7334 129980
3795 129443
1872

4685 129231
3816 129526
6557
7513 130045
8114 130348
9857 132507
10654 132762
5831 132678
11899 132716
13095 132926
10747 134592
9378 135898
9769 137534
14140 140693
10555 141192
10402 142372
15367 142888
8436 144040
18831 144201
32062 142073
20491 140992
22029 145376
18120 140517
31762 140446
22413 137604
29289 135258
31564 133196
28243 131000
27557 129088
21812 129834
21394 124839
11927 125991
7948 123259
12072 120832
7089 123489
7501 123278
8476 122957
14927 121756
9032 122470
7406 123098
8461 122967
12169 124555
13747 124942
17777 126363
10374 125438
8016 126025
5473 126676
16450 127111
15724 127699
9415 127436
12654 129362
9124 128694
12484 129335
12179 129954
12959 131195
8766 130908
9586 131274
11282 131697
12406 132212
13870 134140
9739 132886
9670 133130
17874 134310
14525 134576
16626 136265
13344 137829
21494 138919
20374 136812
21217 135560
24810 132011
22726 128520
24504 123908
20033 122779
15710 122795
20699 119364
12170 119940
16503 120715
13740 120289
15903 123293
12898 124278
8311 128872
9452 129760
8999 131004
8588 130826
12079 130525
5454 130497
12578 131767
11485 133248
14393 134013
25984 132987
12724 133671
20000 131080
12870 130055
12685 128689
16896 129520
15512 129370
14738 127954
15414 129404
10055 129398
16332 129455
11029 131018
10824 130900
20804 128618
14029 127222
10848 126292
13415 127382
20032 126203
11953 125929
32049 126055
19173 124682
18869 125708
21615 120407
21306 120973
20563 118695
11741 116747
24264 115296
11195 113596
6519 113268
5682 113071
5446 113471
16004 114918
9176 115185
13034 114965
10355 116864
6279 117425
23356 118192
16303 120587
10885 119238
9414 120248
8391 121721
8862 121974
8227 122795
7967 122197
8538 122932
9784 123423
21180 126645
11312 126804
17803 127554
26695 127310
15356 125927
10068 126562
12989 126022
11846 125948
8067 125620
9781 125385
7195 125408
10773 124420
10546 122905
14600 123060
18295 123629
25441 124250
14034 125130
34157 123439
15985 122445
29568 121327
32670 120046
21184 119315
11899 119280
24303 118413
18189 115333
9618 114912
6012 114601
13438 116476
7452 115425
11222 114529
12651 115083
10822 116612
11932 117808
6933 118181
25108 120254
11353 120250
6861 121493
13029 122977
9084 124407
15440 126844
9810 127712
13712 127910
13086 128209
15841 127970
7591 128314
15803 128387
12316 128388
8249 128228
14347 127893
11171 128565
6199 128546
8322 128543
8442 128469
8709 129657
11917 129614
22004 131252
15288 130622
10741 131376
23694 136785
7220 137406
10151 138738
10833 139926
16892 135607
16438 136896
11162 137368
11527 138260
12081 138818
11465 140130
15594 140811
9619 141416
12614 140471
7529 139671
15453 139904
15064 139337
13825 139148
14085 139850
16793 143537
17407 144457
16145 146429
 4000

3500

3000
$/Tonne

2500

2000
U
K
1500

1000

500

0
07 09
20 20
/5/ /5/
1 0 1 0
Date UK Pr Volume OI Implied
10/29/2010 1856 18.56 225361 225.361 182027 182.027 0.274631 27.4631 450
9/30/2010 1910 19.1 373549 373.549 172586 172.586 0.283462 28.3462
8/31/2010 1951 19.51 259504 259.504 184083 184.083 0.456551 45.6551
7/30/2010 2273 22.73 347343 347.343 166676 166.676 0.297881 29.7881 400
6/30/2010 2503 25.03 300570 300.57 196423 196.423 0.388442 38.8442
5/31/2010 2420 24.2 311443 311.443 160446 160.446 0.301758 30.1758
4/30/2010 2370 23.7 243796 243.796 169482 169.482 0.428109 42.8109
350
3/31/2010 2255 22.55 314053 314.053 157017 157.017 0.309081 30.9081
2/26/2010 2181 21.81 262714 262.714 154443 154.443 0.429523 42.9523
1/29/2010 2233 22.33 224563 224.563 168124 168.124 0.344544 34.4544
12/31/2009 2250 22.5 237940 237.94 168122 168.122 0.389752 38.9752 300
11/30/2009 2140 21.4 260679 260.679 173158 173.158 0.498999 49.8999
10/30/2009 2127 21.27 239439 239.439 167490 167.49 0.429419 42.9419
9/30/2009 2085 20.85 324273 324.273 154917 154.917 0.422568 42.2568 250
8/31/2009 1806 18.06 154613 154.613 155656 155.656 0.400209 40.0209
7/31/2009 1810 18.1 301194 301.194 151872 151.872 0.382111 38.2111
6/30/2009 1581 15.81 256906 256.906 157601 157.601 0.448736 44.8736 200
5/29/2009 1693 16.93 317565 317.565 164679 164.679 0.356186 35.6186
4/30/2009 1774 17.74 237581 237.581 193186 193.186 0.367586 36.7586
3/31/2009 1940 19.4 255506 255.506 178472 178.472 0.399658 39.9658
2/27/2009 1844 18.44 261962 261.962 194669 194.669 0.378672 37.8672 150
1/30/2009 1995 19.95 303284 303.284 180256 180.256 0.447472 44.7472
12/31/2008 1781 17.81 219095 219.095 166610 166.61 0.42372 42.372
11/28/2008 1612 16.12 308116 308.116 168074 168.074 0.56 56 100
10/31/2008 1322 13.22 255315 255.315 187641 187.641 0.422461 42.2461
9/30/2008 1480 14.8 301474 301.474 188135 188.135 0.387099 38.7099
8/29/2008 1637 16.37 228082 228.082 197740 197.74 0.395591 39.5591 50
7/31/2008 1518 15.18 404212 404.212 198335 198.335 0.389131 38.9131
6/30/2008 1758 17.58 211563 211.563 223885 223.885 0.448744 44.8744
5/30/2008 1472 14.72 335011 335.011 222506 222.506 0.424709 42.4709
0
4/30/2008 1477 14.77 229704 229.704 224452 224.452 0.479523 47.9523

1
5
9
13
17
21
3/31/2008 1284 12.84 398170 398.17 223860 223.86 0.45699 45.699
2/29/2008 1391 13.91 370159 370.159 252904 252.904 0.306301 30.6301
1/31/2008 1197 11.97 309485 309.485 242449 242.449 0.27798 27.798
12/31/2007 1043 10.43 346690 346.69 207645 207.645 0.197366 19.7366
11/30/2007 951 9.51 294896 294.896 227394 227.394 0.248877 24.8877
10/31/2007 962 9.62 226886 226.886 192425 192.425 0.244156 24.4156
9/28/2007 1000 10 278190 278.19 135627 135.627 0.268111 26.8111
8/31/2007 947 9.47 251449 251.449 151359 151.359 0.294911 29.4911
7/31/2007 1018 10.18 361840 361.84 153728 153.728 0.305856 30.5856
6/29/2007 1091 10.91 249534 249.534 179184 179.184 0.373564 37.3564
5/31/2007 1033 10.33 309241 309.241 171515 171.515 0.323947 32.3947
4/30/2007 947 9.47 232748 232.748 181255 181.255 0.307609 30.7609
3/30/2007 1059 10.59 314796 314.796 193213 193.213 0.313489 31.3489
2/28/2007 946 9.46 225672 225.672 208279 208.279 0.289623 28.9623
1/31/2007 890 8.9 219730 219.73 195383 195.383 0.227007 22.7007
12/29/2006 888 8.88 330061 330.061 171513 171.513 0.292431 29.2431
11/30/2006 824 8.24 250729 250.729 202266 202.266 0.274341 27.4341
10/31/2006 828 8.28 149148 149.148 199691 199.691 0.214935 21.4935
9/29/2006 849 8.49 232232 232.232 196950 196.95 0.284937 28.4937
8/31/2006 806 8.06 213108 213.108 185963 185.963 0.247206 24.7206
7/31/2006 850 8.5 406814 406.814 174625 174.625 0.284552 28.4552
 6/30/2006 1001 10.01 329609 329.609 198502 198.502 0.370059 37.0059
5/31/2006 846 8.46 258809 258.809 186376 186.376 0.204373 20.4373
4/28/2006 887 8.87 183338 183.338 183580 183.58 0.255732 25.5732
3/31/2006 914 9.14 322158 322.158 180319 180.319 0.286417 28.6417
2/28/2006 862 8.62 230467 230.467 195722 195.722 0.277541 27.7541
1/31/2006 877 8.77 208841 208.841 181337 181.337 0.301706 30.1706
12/30/2005 911 9.11 194651 194.651 174605 174.605 0.275346 27.5346
11/30/2005 835 8.35 298592 298.592 181424 181.424 0.323369 32.3369
10/31/2005 808 8.08 150192 150.192 198586 198.586 0.316076 31.6076
9/30/2005 848 8.48 272179 272.179 183068 183.068 0.290762 29.0762
8/31/2005 818 8.18 210735 210.735 210828 210.828 0.265372 26.5372
7/29/2005 884 8.84 220596 220.596 196010 196.01 0.315449 31.5449
6/30/2005 846 8.46 227979 227.979 214446 214.446 0.287459 28.7459
5/31/2005 820 8.2 211970 211.97 211499 211.499 0.324354 32.4354
4/29/2005 791 7.91 229260 229.26 221493 221.493 0.220942 22.0942
3/31/2005 877 8.77 264791 264.791 188625 188.625 0.336615 33.6615
2/28/2005 906 9.06 218100 218.1 218351 218.351 0.582272 58.2272
1/31/2005 834 8.34 191138 191.138 223325 223.325 0.404563 40.4563
12/31/2004 844 8.44 236439 236.439 210730 210.73 0.36762 36.762
11/30/2004 880 8.8 408965 408.965 215712 215.712 0.471985 47.1985
10/29/2004 833 8.33 134578 134.578 194370 194.37 0.379135 37.9135
9/30/2004 835 8.35 145985 145.985 184261 184.261 0.387307 38.7307
8/31/2004 959 9.59 235118 235.118 187082 187.082 0.491589 49.1589
7/30/2004 937 9.37 279531 279.531 177621 177.621 0.416982 41.6982
6/30/2004 761 7.61 193084 193.084 186571 186.571 0.427313 42.7313
5/31/2004 844 8.44 180699 180.699 174102 174.102 0.400211 40.0211
4/30/2004 833 8.33 188397 188.397 181597 181.597 0.378269 37.8269
3/31/2004 880 8.8 255543 255.543 183892 183.892 0.424422 42.4422
2/27/2004 903 9.03 162956 162.956 181737 181.737 0.866577 86.6577
1/30/2004 905 9.05 218503 218.503 180560 180.56 0.429043 42.9043
12/31/2003 893 8.93 218776 218.776 177662 177.662 0.374384 37.4384
11/28/2003 868 8.68 226592 226.592 189818 189.818 0.378136 37.8136
10/31/2003 850 8.5 218271 218.271 175832 175.832 0.395378 39.5378
9/30/2003 1013 10.13 185377 185.377 162071 162.071 0.409743 40.9743
8/29/2003 1132 11.32 160472 160.472 166461 166.461 0.352238 35.2238
7/31/2003 938 9.38 182213 182.213 168336 168.336 0.375152 37.5152
6/30/2003 1020 10.2 221283 221.283 168850 168.85 0.108778 10.8778
5/30/2003 974 9.74 169638 169.638 168259 168.259 0.376325 37.6325
4/30/2003 1236 12.36 155518 155.518 171707 171.707 0.342359 34.2359
3/31/2003 1256 12.56 200285 200.285 159334 159.334 0.364073 36.4073
2/28/2003 1338 13.38 171853 171.853 174677 174.677 0.206094 20.6094
1/31/2003 1473 14.73 218725 218.725 177103 177.103 0.400008 40.0008
12/31/2002 1287 12.87 165273 165.273 168378 168.378 0.394876 39.4876
11/29/2002 1173 11.73 178308 178.308 167863 167.863 0.478052 47.8052
10/31/2002 1298 12.98 210705 210.705 171184 171.184 0.425434 42.5434
9/30/2002 1519 15.19 133617 133.617 154933 154.933 0.330509 33.0509
8/30/2002 1406 14.06 179010 179.01 148953 148.953 0.433577 43.3577
7/31/2002 1403 14.03 139908 139.908 148357 148.357 0.35362 35.362
6/28/2002 1347 13.47 108787 108.787 157781 157.781 0.185581 18.5581
5/31/2002 1298 12.98 141540 141.54 160299 160.299 0.369831 36.9831
4/30/2002 1196 11.96 92658 92.658 165019 165.019 0.200465 20.0465
3/29/2002 1191 11.91 181039 181.039 162615 162.615 0.372807 37.2807
2/28/2002 1118 11.18 132122 132.122 166888 166.888 0.183471 18.3471
450000

400000
 1/31/2002 1024 10.24 136671 136.671 161161 161.161 0.314002 450000
31.4002
12/31/2001 973 9.73 138441 138.441 157492 157.492 0.370082 37.0082
11/30/2001 980 9.8 160819 160.819 163250 163.25 0.392533 39.2533
10/31/2001 743 7.43 82094 82.094 157330 157.33 0.285952 400000
28.5952
9/28/2001 795 7.95 107314 107.314 156317 156.317 0.30083 30.083
8/31/2001 686 6.86 84216 84.216 162258 162.258 0.385199 38.5199
7/31/2001 703 7.03 92170 92.17 160370 160.37 0.349772 350000
34.9772
6/29/2001 735 7.35 108006 108.006 164248 164.248 0.424543 42.4543
5/31/2001 740 7.4 118822 118.822 153639 153.639 0.432706 43.2706
4/30/2001 764 7.64 86856 86.856 170484 170.484 0.400983 300000
40.0983
3/30/2001 851 8.51 143291 143.291 174097 174.097 0.411816 41.1816
2/28/2001 910 9.1 141084 141.084 192004 192.004 0.586434 58.6434
250000
1/31/2001 800 8 184067 184.067 191936 191.936 0.477599 47.7599
12/29/2000 582 5.82 153789 153.789 195451 195.451 0.368991 36.8991
11/30/2000 560 5.6 159412 159.412 199727 199.727 0.246966 24.6966
200000
10/31/2000 586 5.86 96628 96.628 189714 189.714 0.286376 28.6376
9/29/2000 611 6.11 114615 114.615 187244 187.244 0.284876 28.4876
6/30/2000 585 5.85 111898 111.898 176099 176.099 0.550419 55.0419
150000
5/31/2000 635 6.35 158209 158.209 174267 174.267 0.362091 36.2091
4/28/2000 577 5.77 123824 123.824 169490 169.49 0.395207 39.5207
3/31/2000 588 5.88 155012 155.012 147005 147.005 0.454813 45.4813
100000
2/29/2000 525 5.25 212833 212.833 163677 163.677 0.386671 38.6671
1/31/2000 552 5.52 154392 154.392 174893 174.893 0.413691 41.3691
12/31/1999 571 5.71 73802 73.802 163558 163.558 0.391189 39.1189
50000
11/30/1999 584 5.84 204307 204.307 164285 164.285 0.417653 41.7653
10/29/1999 581 5.81 101743 101.743 175002 175.002 0.338836 33.8836
9/30/1999 689 6.89 89433 89.433 146376 146.376 0.31235 31.235 0
8/31/1999 630 6.3 160552 160.552 162616 162.616 0.297453 29.7453 7 99
7/30/1999 700 7 110720 110.72 166493 166.493 0.283359 28.3359 199 19
/ 1/ /
6/30/1999 739 7.39 207462 207.462 163213 163.213 0.318064 31.8064 /1 2 / /1
12 1 12
5/31/1999 638 6.38 114920 114.92 2035 2.035 0.312306 31.2306
4/30/1999 701 7.01 203300 203.3 163496 163.496 0.286363 28.6363
3/31/1999 835 8.35 147130 147.13 181855 181.855 0.271964 27.1964
2/26/1999 901 9.01 276395 276.395 187955 187.955 0.252647 25.2647
1/29/1999 906 9.06 183343 183.343 174721 174.721 0.217345 21.7345
12/31/1998 902 9.02 135828 135.828 167996 167.996 0.244982 24.4982
11/30/1998 931 9.31 192445 192.445 146008 146.008 0.171102 17.1102
10/30/1998 998 9.98 104013 104.013 158468 158.468 0.165018 16.5018
9/30/1998 1003 10.03 167585 167.585 170912 170.912 0.195976 19.5976
8/31/1998 1029 10.29 158678 158.678 168859 168.859 0.181979 18.1979
7/31/1998 1056 10.56 114874 114.874 167065 167.065 0.228372 22.8372
6/30/1998 1007 10.07 168213 168.213 150407 150.407 0.196346 19.6346
5/29/1998 1119 11.19 109404 109.404 134545 134.545 0.233076 23.3076
4/30/1998 1070 10.7 156711 156.711 150550 150.55 0.226182 22.6182
3/31/1998 1069 10.69 176043 176.043 155780 155.78 0.206357 20.6357
2/27/1998 1038 10.38 167205 167.205 171074 171.074 0.225392 22.5392
1/30/1998 1031 10.31 142846 142.846 183380 183.38 0.236635 23.6635
12/31/1997 1082 10.82 139742 139.742 180170 180.17 0.226762 22.6762
 0
100
150
200
250
300
350
400
450

50
1
5
9
13
17
21
25
29
33
37
41
45
49
53
57
61
65
69
73
77
81
85
89
93
97
101
105
109
113
117
121
125
129
133
137
141
145
149
153
OI
Vol

Price
Implied

Volume
00 3000

00
2500
00 3000

00
2500
00

00 2000

00
Volum
1500 e
00 OI
UK Pr
Implie
d
00 1000

00
500
00

0 0
97 99 01 03 05 07 09
19 19 20 20 20 20 20
1/ /1/ /1/ /1/ /1/ /1/ /1/
1 2 1 2 1 2 1 2 1 2 1 2
Implied
Vol
OI
Volume
Price