Date Aluminio Oro Níquel Zinc Cobre Estaño Petróleo

12/30/1999 1630.5 8450 1239 1846

1/4/2000 1615 8250 1213 1833 6105
1/5/2000 1608 8260 1201 1818 6015
1/6/2000 1622 8245 1197 1831 5945
1/7/2000 1638 8195 1200 1831.5 6090
1/10/2000 1638 8140 1204 1830 6075
1/11/2000 1637 8155 1196.5 1819 6060
1/12/2000 1631 8130 1186 1824 5990
1/13/2000 1643 8110 1202 1856 5895
1/14/2000 1641 8140 1191 1846.5 5890
1/17/2000 1667 8125 1179 1844.5 5860
1/18/2000 1686 8070 1171 1845.5 5880
1/19/2000 1738.5 8340 1199.5 1874.5 5850
1/20/2000 1742 8380 1190 1898 5930
1/21/2000 1730.5 8520 1182.5 1887 5930
1/24/2000 1717 8430 1174.5 1871 6050
1/25/2000 1744 8505 1158 1854 5945
1/26/2000 1745 8470 1143 1843.5 5860
1/27/2000 1717 8490 1127 1819.5 5840
1/28/2000 1739 8610 1140 1841 5770
1/31/2000 1715 8710 1121 1812 5800
2/1/2000 1740 8755 1116 1840.5 5880
2/2/2000 1735.5 8870 1109.5 1822 5800
2/3/2000 1721 8930 1101.5 1790 5790
2/4/2000 1686 9150 1098 1770 5795
2/7/2000 1716 9150 1102 1787 5765
2/8/2000 1709.5 9160 1094.5 1786 5700
2/9/2000 1707 9260 1091 1780 5615
2/10/2000 1708 9545 1099 1802 5645 25.6
2/11/2000 1712 9810 1109.5 1851 5690 25.55
2/14/2000 1711 290.25 9770 1091 1825 5675 24.91
2/15/2000 1688 281.5 9795 1084.5 1827 5680 24.78
2/16/2000 1613 280.45 9800 1080.5 1786 5620 24.22
2/17/2000 1626 279.4 9930 1097.5 1797.5 5610 24.67
2/18/2000 1633 282.1 9960 1101 1824 5630 25.77
2/21/2000 1615.5 281.6 10050 1081 1789 5635 26.28
2/22/2000 1621 282.25 10240 1085.5 1792 5580 26.69
2/23/2000 1633 282.25 10290 1098 1805.5 5540 28.02
2/24/2000 1647 282.1 10300 1104 1843 5580 28.85
2/25/2000 1651 283.3 10200 1100 1811 5555 29.54
2/28/2000 1614 285.35 10060 1083 1763 5595 29.66
2/29/2000 1596.5 285.8 9785 1065.5 1726 5530 29.8
3/1/2000 1594 287.65 10310 1084.5 1733 5535 29.42
3/2/2000 1600 288.1 10280 1113.5 1727.5 5540 29.86
 3/3/2000 1587 287.75 10140 1118 1732.5 5610 27.84
3/6/2000 1587.5 287.2 10200 1104 1724 5655 27.32
3/7/2000 1595.5 288 10660 1138 1746 5655 27.22
3/8/2000 1560 285.9 10380 1125 1703 5700 27.64
3/9/2000 1563 285.55 10485 1141 1711 5610 28.22
3/10/2000 1577 286.75 10500 1135.5 1731 5525 27.56
3/13/2000 1571 283.3 10350 1122 1715 5550 28.03
3/14/2000 1586 283 10180 1123 1727.5 5490 28.82
3/15/2000 1595.5 285.6 10090 1121 1742.5 5405 28.45
3/16/2000 1593 285.05 10120 1123.5 1760 5355 28.02
3/17/2000 1601 293.65 10240 1130 1749 5310 28.77
3/20/2000 1599 312.7 10490 1139 1759 5330 29.44
3/21/2000 1589.5 296.25 10435 1128 1750.5 5420 29.44
3/22/2000 1577 308.6 10310 1130.5 1779 5420 30.25
3/23/2000 1569.5 309 10360 1112.5 1758.5 5440 30.06
3/24/2000 1570 311.5 10335 1114 1766 5395 30.05
3/27/2000 1558.5 308.35 10000 1100 1743 5415 29.46
3/28/2000 1566.5 304.25 10165 1093.5 1739 5360 29.51
3/29/2000 1555.5 302.5 10090 1093 1736 5340 29.62
3/30/2000 1561.5 304.75 10180 1089 1744.5 5365 30.29
3/31/2000 1523 303.55 10240 1098 1728.5 5345 30.32
4/3/2000 1510 305.25 10110 1100 1720 5295 30.23
4/4/2000 1495 302.25 9740 1090.5 1723 5365 30.13
4/5/2000 1480.5 302 10000 1080.5 1714.5 5360 30.43
4/6/2000 1480.5 298.75 9860 1100 1681 5310 31.77
4/7/2000 1460 294 9550 1097.5 1656.5 5360 31.69
4/10/2000 1467 292.5 9360 1126 1678.5 5365 31.51
4/11/2000 1474 293.65 9630 1144.5 1681 5375 32.18
4/12/2000 1464.5 292.9 9835 1137 1685 5370 34.13
4/13/2000 1465 289.9 9790 1132 1662.5 5390 31.26
4/14/2000 1439.5 288.5 9690 1128 1648 5420 31.69
4/17/2000 1397 288.8 9460 1107 1607 5360 31.76
4/18/2000 1427 289.75 9775 1138 1647 5405 32.02
4/19/2000 1434 291.2 9760 1135.5 1661.5 5425 31.69
4/20/2000 1429 290.5 9370 1133 1662 5380 30.72
4/25/2000 1442 290.25 9610 1167.5 1667 5425 31.09
4/26/2000 1465 290.65 9760 1164.5 1704 5420 30.91
4/27/2000 1452 288.75 9935 1159 1704 5400 29.44
4/28/2000 1455 289.15 9930 1157 1715 5370 28
5/2/2000 1453.5 287.35 9950 1157.5 1719 5420 27.49
5/3/2000 1466 283.9 10040 1150 1752 5460 27.21
5/4/2000 1442 285.75 9820 1140 1743.5 5405 27.97
5/5/2000 1460.5 285.15 9940 1163 1769.5 5400 27.79
5/8/2000 1445.5 287.8 9920 1148 1776.5 5490 27.09
5/9/2000 1436 284.75 9785 1136 1764.5 5455 26.45
5/10/2000 1458.5 284.85 10000 1159.5 1794 5450 26.7
5/11/2000 1430.5 284.15 9955 1146 1764.5 5510 26.9
5/12/2000 1455 280.65 10040 1170.5 1808.5 5480 26.43
5/15/2000 1448.5 279.75 10300 1162 1809 5490 25.47
5/16/2000 1491 275.75 10345 1179 1813 5445 25.85
5/17/2000 1514.5 276.75 10550 1173 1823 5500 25.74
5/18/2000 1513 277.5 10505 1171 1829 5530 25.09
5/19/2000 1498 276.85 10600 1156 1815 5480 23.9
5/22/2000 1496 281.3 10525 1158 1817.5 5480 24.18
5/23/2000 1493.5 279.35 10480 1175 1803 5480 25.48
5/24/2000 1480 280.15 10470 1160 1797.5 5435 25.44
5/25/2000 1469 282.25 10460 1161.5 1795 5435 25.62
5/26/2000 1464 282.5 10435 1158 1793.5 5435 25.94
5/30/2000 1456 280.4 9470 1141 1775 5405 26.14
5/31/2000 1440 281.4 9230 1129.5 1735.5 5335 27.36
6/1/2000 1443 282 9015 1113.5 1735 5375 27.28
6/2/2000 1464 281.75 10020 1118.5 1770 5350 27.44
6/5/2000 1419.5 281.1 9185 1090 1718 5440 26.73
6/6/2000 1443.5 281.35 9415 1102.5 1742.5 5345 24.66
6/7/2000 1437.5 279.85 8855 1101 1731 5340 25.42
6/8/2000 1444 279.5 8670 1095 1707 5385 25.74
6/9/2000 1456.5 276.2 8480 1099 1722.5 5390 25.89
6/12/2000 1458 276 8410 1097 1723.5 5450 26.91
6/13/2000 1449 275.05 8280 1093 1726 5475 26.76
6/14/2000 1479 275.45 8200 1108 1744 5455 26.98
6/15/2000 1547 275.6 8230 1111 1759 5505 27.29
6/16/2000 1555 280 8230 1125.5 1768 5515 28.09
6/19/2000 1551 280.75 8025 1128 1770.5 5525 28.67
6/20/2000 1535 277.9 8140 1131 1774 5470 28.12
6/21/2000 1540 276.3 7800 1121 1760.5 5475 29.13
6/22/2000 1551 277.6 7995 1130 1778 5480 29.64
6/23/2000 1544.5 276.75 7925 1124 1767 5470 29.94
6/26/2000 1555 276.65 7860 1127 1767 5515 29.74
6/27/2000 1579.5 275.05 8090 1144.5 1794.5 5515 29.33
6/28/2000 1575 276 8000 1147 1780 5490 30.33
6/29/2000 1557 273.1 8070 1140 1758.5 5490 29.6
6/30/2000 1564 272.8 8245 1148 1773.5 5465 28.61
7/3/2000 1560.5 273.15 8290 1137.5 1768 5470 28.62
7/4/2000 1553 274 8225 1129 1770.5 5450 29.78
7/5/2000 1568 274.05 8210 1132.5 1768 5455 30.31
7/6/2000 1560.5 273.7 8390 1128.5 1763.5 5455 30
7/7/2000 1543 273.35 8360 1121 1745 5450 30.35
7/10/2000 1541 271.3 8365 1115 1741 5395 29.01
7/11/2000 1569 273.15 8515 1119 1773 5345 30.14
7/12/2000 1563 272.25 8365 1124 1763.5 5320 30.36
7/13/2000 1573.5 272.5 8370 1130 1786 5310 29.7
7/14/2000 1562 281.6 8250 1116 1766.5 5300 29.75
7/17/2000 1572.5 283.25 8010 1120 1780.5 5280 29.95
7/18/2000 1599 288.4 8090 1123 1808 5285 29.78
7/19/2000 1587 284.1 8210 1135.5 1809.5 5330 30.2
7/20/2000 1562.5 285.75 8255 1147.5 1802 5320 31.74
7/21/2000 1581 284.4 8050 1158 1843 5320 32.56
7/24/2000 1569 284.6 8190 1153.5 1854 5335 32.85
7/25/2000 1567.5 291.5 8270 1152 1846 5300 32.95
7/26/2000 1568 287.15 8050 1156.5 1851 5275 32.33
7/27/2000 1543 287.4 7745 1145 1835 5275 31.69
7/28/2000 1555.5 290.1 7815 1162 1863 5265 33.05
7/31/2000 1543 285.9 7500 1155 1849.5 5285 33.81
8/1/2000 1541 286.2 7700 1158 1847 5270 34.62
8/2/2000 1553 286.05 7660 1161.5 1862 5235 34.65
8/3/2000 1540 287.65 7590 1149 1852 5250 31.63
8/4/2000 1524 285.8 7480 1138 1845.5 5270 32.06
8/7/2000 1538 284.05 7495 1147.5 1849 5270 31.9
8/8/2000 1535 283.8 7555 1150.5 1855 5275 32.72
8/9/2000 1513 288 7530 1140 1847 5255 32.5
8/10/2000 1506 289.75 7440 1133 1860.5 5245 30.67
8/11/2000 1515 288.15 7770 1158 1850.5 5240 29.99
8/14/2000 1516 287.65 7750 1178.5 1841.5 5235 30.28
8/15/2000 1533.5 286.5 8010 1182 1861.5 5280 29.69
8/16/2000 1522.5 286.85 8035 1188 1856 5290 29.7
8/17/2000 1517 284.9 7930 1181.5 1852 5290 30.32
8/18/2000 1522 282.85 8140 1184 1869.5 5320 31.47
8/21/2000 1509.5 284.1 8060 1183 1844 5305 31.4
8/22/2000 1509.5 282.85 8160 1182 1834 5310 30.83
8/23/2000 1518.5 279.95 8610 1191.5 1847 5365 31.94
8/24/2000 1525 280.8 8530 1182 1848.5 5420 31.42
8/25/2000 1522 280.25 8595 1178.5 1853 5410 30.93
8/29/2000 1522.5 282.45 8640 1182 1860 5385 28.56
8/30/2000 1555.5 282.75 8860 1194 1893.5 5410 27.87
8/31/2000 1578 279.2 8690 1193 1900 5375 27.85
9/1/2000 1572 279.35 8610 1205 1907.5 5405 27.81
9/4/2000 1563 279.3 8400 1207 1894 5380 28.02
9/5/2000 1575 279.75 8560 1224 1922 5470 28.18
9/6/2000 1610 279.7 8520 1216 1923 5500 27.43
9/7/2000 1618 279.4 8380 1229 1931 5505 27.79
9/8/2000 1636 279.85 8680 1244 1961 5515 28.27
9/11/2000 1620.5 278.1 8700 1265 1959 5510 28.66
9/12/2000 1617 276.75 8680 1251.5 1956.5 5550 29.96
9/13/2000 1644 277.6 8885 1277 2005 5525 28.91
9/14/2000 1639 277.6 8725 1271 2009 5515 29.12
 9/15/2000 1619 275.5 8600 1239 1987.5 5510 30.35
9/18/2000 1602.5 273.95 8580 1224 1983.5 5525 31.34
9/19/2000 1615 273.2 8465 1211 1971 5485 31.02
9/20/2000 1611 273.1 8455 1200 1957 5450 31.94
9/21/2000 1574.5 272 8640 1218 1949 5505 31.67
9/22/2000 1586 272.2 8775 1230 1989.5 5515 31.8
9/25/2000 1588 272.7 8800 1222 1983.5 5520 31.94
9/26/2000 1609.5 275.45 8925 1215 1987.5 5470 31.99
9/27/2000 1570.5 274.15 8920 1199 1956 5385 32.47
9/28/2000 1584 276.35 8645 1180 1958 5375 31.75
9/29/2000 1579 277.2 8540 1185 1978 5345 32.4
10/2/2000 1574 275.6 8500 1160 1966.5 5345 32.63
10/3/2000 1520.5 274.6 8165 1156 1919 5330 34.03
10/4/2000 1516.5 273.4 8220 1140.5 1934 5370 32.87
10/5/2000 1528 273.15 8190 1141 1933 5355 32.74
10/6/2000 1528 272.6 8250 1145 1954 5345 33.32
10/9/2000 1513.5 273.65 8090 1127 1940 5295 33.12
10/10/2000 1518 274 7950 1109 1937.5 5280 33.38
10/11/2000 1525.5 273.3 8020 1099 1945 5320 33.83
10/12/2000 1532 277 7770 1110 1946.5 5325 34.9
10/13/2000 1513.5 277 7695 1098.5 1905 5315 35.39
10/16/2000 1509 276.65 7725 1093 1927.5 5310 33.63
10/17/2000 1492 275 7240 1077.5 1901.5 5260 35.14
10/18/2000 1481.5 274.15 7410 1069.5 1910 5270 34.28
10/19/2000 1478 272.7 7190 1066 1871 5335 33.82
10/20/2000 1490 272.75 7430 1061 1882.5 5270 34.07
10/23/2000 1485.5 272.55 7420 1067.5 1855 5255 35.93
10/24/2000 1496 274.65 7520 1074 1875 5250 36.89
10/25/2000 1481 272.5 7260 1064 1865 5230 36.52
10/26/2000 1457 273.1 7290 1064 1830 5215 37.21
10/27/2000 1446 272.6 7030 1049 1810 5130 34.37
10/30/2000 1460 273 7270 1062 1822 5190 32.6
10/31/2000 1469 271.85 7390 1075.5 1839 5215 31.62
11/1/2000 1478 271.4 7350 1087 1828.5 5200 31.5
11/2/2000 1465 269.5 7415 1083 1817.5 5175 31.46
11/3/2000 1465.5 273.95 7510 1092 1827 5215 30.34
11/6/2000 1476 272.85 7490 1078.5 1812.5 5295 30.84
11/7/2000 1473 274.85 7360 1075 1796 5315 32.18
11/8/2000 1478.5 276.15 7405 1085.5 1807 5320 32.07
11/9/2000 1475 276.4 7525 1070 1801 5305 31.43
11/10/2000 1470 273.65 7460 1063.5 1813 5285 30.53
11/13/2000 1451.5 273.1 7175 1041.5 1767.5 5245 30.86
11/14/2000 1469 272.1 7310 1050 1781 5285 31.86
11/15/2000 1472.5 271.35 7275 1054.5 1792 5305 33.18
11/16/2000 1460.5 270.4 7220 1060.5 1781 5300 33.25
11/17/2000 1446 270 7090 1043 1762 5250 36.06
11/20/2000 1443 270 7120 1042 1774 5290 34.99
11/21/2000 1457.5 270.5 7255 1036.5 1778 5285 32.92
11/22/2000 1471 272.75 7125 1030 1771 5300 32.99
11/23/2000 1470 274 7260 1033 1759 5265 33.48
11/24/2000 1484 273.25 7250 1055 1773.5 5250 32.91
11/27/2000 1502.5 271.6 7490 1052 1796 5225 33.75
11/28/2000 1512.5 270.25 7595 1058.5 1820.5 5275 34.91
11/29/2000 1514 272 7490 1056 1820 5265 34.12
11/30/2000 1498 270.3 7400 1052 1814.5 5280 33.56
12/1/2000 1494 270.45 7490 1047.5 1815 5275 33.71
12/4/2000 1515 271.45 7460 1043 1827 5270 32.74
12/5/2000 1506 270.2 7470 1051 1837.5 5255 32.81
12/6/2000 1512 266.8 7475 1058 1850 5290 32.7
12/7/2000 1549 266.4 7565 1069 1865.5 5290 33.25
12/8/2000 1580 263.8 7750 1089 1889 5285 32.54
12/11/2000 1632.5 264.75 7610 1099 1903.5 5240 32.71
12/12/2000 1609 264.5 7420 1082 1896 5215 32.86
12/13/2000 1588 265.5 7175 1080 1875 5215 33.4
12/14/2000 1597 264.85 7060 1081.5 1884.5 5260 33.24
12/15/2000 1620.5 264.65 7290 1085 1903 5275 33.92
12/18/2000 1594 265.7 7105 1070 1854 5240 34.02
12/19/2000 1602.5 265.5 7120 1061 1851.5 5250 34.47
12/20/2000 1575 264.1 7120 1055 1834 5225 34.87
12/21/2000 1534.5 264.65 7270 1037.5 1818 5240 35.58
12/22/2000 1559 264.85 7190 1042.5 1816 5205 35.12
12/27/2000 1560.5 264.85 7110 1034 1820 5155 35.45
12/28/2000 1563 264.95 7185 1030 1812 5130 36.12
12/29/2000 1560 264.6 7190 1021 1808.5 5125 35.76
1/2/2001 1566.5 266.7 6995 1018.5 1784 5120 36
1/3/2001 1521 265.25 6710 1015.5 1720.5 5075 35.38
1/4/2001 1533.5 266.15 6670 1018 1763 5065 34.22
1/5/2001 1539 266.15 6560 1014 1754 5115 34.63
1/8/2001 1539 266.15 6540 1013.5 1749.5 5120 33.82
1/9/2001 1581 265.7 6790 1027.5 1785.5 5195 32.02
1/10/2001 1578 265.55 6900 1027.5 1769 5245 31.22
1/11/2001 1576.5 268.15 6995 1029.5 1784.5 5245 29.53
1/12/2001 1620 269.95 7355 1033 1789 5250 29.85
1/15/2001 1630 269.1 7250 1044.5 1812.5 5235 29.35
1/16/2001 1597 269.1 7080 1032.5 1772 5200 28.44
1/17/2001 1576.5 269.2 7160 1026.5 1769.5 5170 29.5
1/18/2001 1616 270.7 7350 1033 1797 5230 29.68
1/19/2001 1660 270.8 7350 1038 1835 5210 28.74
1/22/2001 1653 271.6 7165 1046.5 1822 5210 27.99
1/23/2001 1646 273.9 7235 1053 1837 5180 28.87
1/24/2001 1653 272.95 7050 1039.5 1812 5160 29.76
1/25/2001 1660 270.7 7140 1039 1792.5 5155 29.33
1/26/2001 1685 270.75 7005 1044 1805 5160 25.97
1/29/2001 1700 269.6 6750 1045 1792 5120 25.98
1/30/2001 1690 269.3 6820 1047.5 1774 5130 26.06
1/31/2001 1737 270.35 7110 1048 1805.5 5160 26.64
2/1/2001 1705 270.2 6910 1041 1807.5 5170 26.47
2/2/2001 1691 269.55 6815 1025 1785 5140 25.85
2/5/2001 1655.5 272.45 6810 1035.5 1787 5145 26.8
2/6/2001 1630 273.1 6805 1024 1765 5115 27.21
2/7/2001 1625 275.05 6810 1030 1776 5120 28
2/8/2001 1625 274.45 6825 1036 1777 5125 28.14
2/9/2001 1633 271.1 6780 1030.5 1775 5110 27.95
2/12/2001 1625 267.15 6540 1020 1756.5 5115 27.32
2/13/2001 1607 267.1 6585 1012 1763 5145 27.64
2/14/2001 1593 267.4 6545 1016.5 1763 5155 29.48
2/15/2001 1604.5 268.3 6425 1020.5 1784 5155 29.41
2/16/2001 1616.5 267 6400 1015 1785 5160 30.05
2/19/2001 1593 266.3 6360 1013 1767 5155 30.29
2/20/2001 1587 264.15 6310 1006.5 1758.5 5105 29.6
2/21/2001 1572.5 263.7 6275 1008.5 1758 5095 29.78
2/22/2001 1548 263.5 6195 1007 1741 5090 32.19
2/23/2001 1531.5 264.45 6235 1013.5 1742.5 5095 32.19
2/26/2001 1540 263.5 6210 1020.5 1736 5100 31.32
2/27/2001 1562.5 264.9 6395 1021.5 1748 5090 31.2
2/28/2001 1553 264.9 6330 1021 1738 5050 31.56
3/1/2001 1566.5 266.15 6430 1036.5 1769 5130 29.77
3/2/2001 1560 266.1 6400 1031.5 1785.5 5100 29.06
3/5/2001 1562 264.25 6310 1031 1788 5145 29.06
3/6/2001 1581.5 264.9 6280 1036 1822.5 5100 28.66
3/7/2001 1566.5 263.55 6175 1022 1814.5 5090 29.82
3/8/2001 1542 262.85 6090 1011.5 1784.5 5075 31.19
3/9/2001 1529 264.95 6170 1012 1780 5070 30.55
3/12/2001 1520.5 264.5 6170 1007.5 1779.5 5075 30.35
3/13/2001 1505 267.65 6150 999 1759 5040 31.27
3/14/2001 1502.5 266.7 6010 991.5 1746.5 5045 31.59
3/15/2001 1503.5 265.45 6090 998.5 1740 5040 31.03
3/16/2001 1494 262.7 5970 1002 1733.5 5015 30.51
3/19/2001 1480 263.15 5980 1008.5 1710.5 5005 30.36
3/20/2001 1492.5 262.95 6210 1006.5 1723 5045 29.71
3/21/2001 1481 259.9 6160 990 1701.5 5020 28.8
3/22/2001 1472 261.1 6310 996 1694 5045 29.16
3/23/2001 1486 260.75 6205 1000 1701.5 5040 28.58
3/26/2001 1478 260.25 6060 990.5 1714 5055 28.25
3/27/2001 1472 258.55 5990 983 1685.5 5020 28.57
3/28/2001 1477 257.45 6000 987 1690 5025 28.82
3/29/2001 1469 259.45 5980 986.5 1664.5 4940 28.69
3/30/2001 1469 256.25 5890 977 1666 4900 28.14
4/2/2001 1458 257.5 5830 965.5 1649 4990 27.4
4/3/2001 1455.5 258.85 6000 975 1651.5 5035 27.63
4/4/2001 1471.5 260.45 6020 987 1669.5 5000 27.85
4/5/2001 1468.5 263.2 6115 988.5 1664 4975 28.61
4/6/2001 1474.5 268.3 6280 982.5 1661 4960 28.33
4/9/2001 1446.5 266.7 6165 965 1632 4930 29.01
4/10/2001 1500 266.35 6455 976.5 1671 4945 28.41
4/11/2001 1507 263.1 6420 974 1685 4945 28.05
4/12/2001 1481 262.5 6455 971.5 1659.5 4925 28.04
4/17/2001 1476.5 261.85 6500 968 1660 4895 27.65
4/18/2001 1491 260.65 6510 966 1664 4900 26.42
4/19/2001 1499.5 263.65 6430 966.5 1686.5 4920 26.58
4/20/2001 1534 269.8 6480 966 1693 4925 26.76
4/23/2001 1520 272.5 6460 960 1673 4940 26.17
4/24/2001 1510 269.3 6345 959.5 1650 4910 25.96
4/25/2001 1522 263.85 6345 960.5 1653.5 4915 26.43
4/26/2001 1554 262.05 6595 969.5 1675.5 4930 26.19
4/27/2001 1540 260.7 6470 962.5 1661 4990 26.97
4/30/2001 1538.5 260.55 6465 955.5 1660 5005 27.48
5/1/2001 1560 261.55 6580 955 1675.5 5030 27.75
5/2/2001 1556 262 6675 958 1694.5 5045 26.33
5/3/2001 1593 261.15 6780 960.5 1716 5035 26.33
5/4/2001 1586 262.85 6710 948.5 1698 5015 26.3
5/8/2001 1584.5 262.2 6630 946 1682.5 5050 25.6
5/9/2001 1550 262 6690 942.5 1647 5005 26.2
5/10/2001 1561 260.15 6800 949 1663 5030 27.13
5/11/2001 1543 260.15 6985 941 1647.5 4975 27.27
5/14/2001 1535 257.7 7250 933.5 1642 4970 27.07
5/15/2001 1529 255.95 7360 930.5 1648.5 4960 27.28
5/16/2001 1518 257.1 7415 931 1632.5 4935 28.49
5/17/2001 1530 259.45 7535 934 1654.5 4935 28.18
5/18/2001 1542.5 258.1 7425 948 1686.5 4925 28.25
5/21/2001 1541 258.8 7320 946.5 1720.5 4915 28.79
5/22/2001 1538 259 7260 935 1722.5 4885 28.25
5/23/2001 1514 256.65 7190 932 1704.5 4850 27.95
5/24/2001 1531 257.7 7290 932.5 1730 4885 27.82
5/25/2001 1519 259.25 7125 925.5 1720 4870 27.28
5/29/2001 1498 260.55 7160 913.5 1698 4850 26.83
5/30/2001 1495 258.85 7120 920 1677 4835 25.06
5/31/2001 1499.5 263.1 7060 914.5 1666 4845 25.79
6/1/2001 1495.5 263.85 6990 918.5 1656 4820 28.44
6/4/2001 1487 262.6 7020 906.5 1650.5 4980 28.27
 6/5/2001 1494 263.4 7100 909 1663 5045 28.46
6/6/2001 1495 263.5 7215 912.5 1671 4980 28.94
6/7/2001 1493 263.5 7060 902 1653.5 5005 27.8
6/8/2001 1481.5 264.6 6935 897 1627 4960 28.45
6/11/2001 1483 263.15 6905 901.5 1622.5 4900 28.36
6/12/2001 1467 264 6860 895 1610 4865 27.77
6/13/2001 1474 263.95 6695 893 1594 4880 27.39
6/14/2001 1465 266.4 6760 898.5 1606 4880 28.23
6/15/2001 1473 266.6 6725 903.5 1600.5 4860 28.52
6/18/2001 1461 265.2 6545 897.5 1589 4770 28.55
6/19/2001 1467 267.85 6565 898.5 1611 4790 28.71
6/20/2001 1455 268.45 6410 886 1589 4745 28.98
6/21/2001 1444 269.05 6415 884 1586 4690 28.86
6/22/2001 1451 268.35 6295 887 1596.5 4695 28.91
6/25/2001 1446 266.6 6270 880 1580 4700 29.91
6/26/2001 1442 270.9 6250 881 1572 4720 29.98
6/27/2001 1441.5 274 6255 885.5 1579 4710 29.74
6/28/2001 1445 273 6210 887 1570.5 4710 29.03
6/29/2001 1437 291.25 6060 870 1550.5 4690 27.91
7/2/2001 1450 284.15 6085 869 1555.5 4630 27.8
7/3/2001 1452.5 283.15 6075 865 1573 4625 28.66
7/4/2001 1438 286.05 6045 862 1556 4600 28.55
7/5/2001 1435 276.25 6030 862.5 1546 4530 28.37
7/6/2001 1425 275.75 6070 865.5 1549.5 4510 27.93
7/9/2001 1420.5 271 6030 867 1548 4530 28.13
7/10/2001 1431 267.5 5995 857 1543 4530 28.25
7/11/2001 1420 265.4 6080 858 1556.5 4500 27.73
7/12/2001 1426 266.5 6055 859 1547 4445 27.75
7/13/2001 1424 265.7 5995 847.5 1535.5 4435 28.33
7/16/2001 1419 265.5 5955 843 1545 4380 29.04
7/17/2001 1419 266.1 5910 842.5 1542 4300 29.19
7/18/2001 1433.5 267 6090 853 1551 4385 28.85
7/19/2001 1425.5 268.5 6015 848 1526 4295 29.06
7/20/2001 1416.5 269.9 5940 844.5 1511.5 4210 28.51
7/23/2001 1408.5 271.95 5905 848 1502.5 4100 27.56
7/24/2001 1410.5 272.4 5880 849 1492.5 4100 27.49
7/25/2001 1383.5 272.2 5720 845 1465 4140 26.51
7/26/2001 1384 272 5640 843.5 1484 4135 26.38
7/27/2001 1392 273.4 5770 844.5 1487.5 4170 26.63
7/30/2001 1376 271.5 5725 842.5 1468.5 4090 27
7/31/2001 1378 271.7 5675 837 1469 4080 26.98
8/1/2001 1375 273.3 5565 838.5 1465.5 4070 25.62
8/2/2001 1387 272.9 5660 845 1490 4085 25.56
8/3/2001 1373 274 5615 839.5 1469.5 4040 26.26
8/6/2001 1373 274.8 5530 825 1460 3935 25.95
 8/7/2001 1356 269.5 5470 820 1444 3630 26.24
8/8/2001 1357 270.6 5295 817 1440.5 3740 27.02
8/9/2001 1352.5 268.35 5245 820.5 1429 3830 28.22
8/10/2001 1372 268.5 5230 821.5 1441 3855 27.59
8/13/2001 1351 267.6 5260 815.5 1435 3880 27.49
8/14/2001 1347.5 266.3 5300 819 1426 3805 27.11
8/15/2001 1367.5 265.1 5510 836.5 1444.5 3860 26.8
8/16/2001 1374 266.1 5435 830 1437 3880 26.59
8/17/2001 1391.5 267.45 5735 834 1475 3960 26.07
8/20/2001 1391 267.55 5785 847.5 1491 3985 25.57
8/21/2001 1373 266.3 5585 825.5 1465.5 3885 24.91
8/22/2001 1384 266.35 5680 825 1471 3910 24.71
8/23/2001 1400.5 268.25 5685 827.5 1484.5 3840 25.59
8/24/2001 1401 267.6 5660 830.5 1474 3870 25.94
8/28/2001 1405 268.55 5710 833.5 1507 3905 26.13
8/29/2001 1398.5 270.3 5610 816.5 1490.5 3915 26.64
8/30/2001 1397.5 269.7 5525 825.5 1502 3945 26.73
8/31/2001 1377 268.7 5450 824 1475 3880 27.02
9/3/2001 1375 268.75 5395 820 1454 3840 26.63
9/4/2001 1369.5 268.4 5270 825 1453.5 3835 26.35
9/5/2001 1370 267.5 5225 820 1451 3815 26.77
9/6/2001 1368 266.15 5060 815 1441 3750 27.71
9/7/2001 1353.5 266.3 5095 807.5 1433.5 3720 27.62
9/10/2001 1341 265.9 5015 803.5 1412.5 3720 27.74
9/11/2001 1343 267.35 5020 807 1421.5 3730 27.94
9/12/2001 1347 267 5110 810.5 1419 3685 27.54
9/13/2001 1344.5 267.85 5075 803.5 1416 3670 27.64
9/14/2001 1362 267.2 5190 811.5 1425 3720 28.05
9/17/2001 1357 266.45 5090 802.5 1432.5 3685 27.82
9/18/2001 1353.5 266.4 5125 807 1429.5 3680 28.02
9/19/2001 1345.5 270 5030 801 1411.5 3645 27.56
9/20/2001 1332 275.8 4845 780.5 1403 3595 27.41
9/21/2001 1331.5 275.6 4795 771 1412.5 3625 26.69
9/24/2001 1324.5 274.5 4770 767.5 1422 3610 27.18
9/25/2001 1320 275.35 4875 776 1417.5 3605 27.91
9/26/2001 1321.5 275.9 4910 782.5 1427 3620 27.12
9/27/2001 1320 277.45 4840 777.5 1420 3630 27.73
9/28/2001 1319.5 276.65 4870 782 1424 3710 28.15
10/1/2001 1308 276.3 4825 771.5 1396.5 3645 26.67
10/2/2001 1317 275.85 4865 771.5 1403.5 3650 27.17
10/3/2001 1304 274.85 4865 768 1395.5 3630 27.05
10/4/2001 1300.5 272.8 4930 767.5 1394 3645 26.55
10/5/2001 1291 271.05 4765 766 1380.5 3700 27.2
10/8/2001 1290 272.85 4880 770.5 1392 3690 26.93
10/9/2001 1285 272.3 5000 768.5 1377.5 3710 26.95
10/10/2001 1281.5 273 5135 766 1386 3760 27.58
10/11/2001 1278 273.35 5180 767.5 1378.5 3735 28.03
10/12/2001 1287 272.3 5375 780 1394 3795 27.63
10/15/2001 1273.5 271.3 5270 773 1382.5 3785 28.24
10/16/2001 1282 272.05 5150 756 1387 3780 28.75
10/17/2001 1301.5 273.6 5055 762 1397.5 3860 29.89
10/18/2001 1287 271.5 4925 750 1377.5 3865 28.81
10/19/2001 1266 287 4720 746.5 1360.5 3850 27.7
10/22/2001 1266 279 4565 746 1342 3740 26.72
10/23/2001 1267.5 280.25 4635 748.5 1360.5 3775 26.59
10/24/2001 1272 285.75 4430 757 1360.5 3775 25.37
10/25/2001 1266.5 293.25 4510 751.5 1355.5 3795 21.5
10/26/2001 1279 289.4 4570 763.5 1366 3820 21.56
10/29/2001 1265 288.1 4490 758.5 1366.5 3775 22.38
10/30/2001 1271 288.5 4495 752 1363 3775 22.74
10/31/2001 1267 292.5 4420 753 1360.5 3710 23.43
11/1/2001 1260.5 288.2 4550 761 1353 3835 23.28
11/2/2001 1253.5 288 4440 748 1340 3820 22.79
11/5/2001 1247.5 291.45 4440 743.5 1330.5 3855 22.08
11/6/2001 1251.5 289.8 4590 749 1345.5 3935 22.63
11/7/2001 1243 293.1 4475 734 1319 3875 22.39
11/8/2001 1245 290.6 4630 742 1326.5 3910 22.45
11/9/2001 1263 291.65 4755 770 1339.5 3940 22.48
11/12/2001 1291 290.1 4980 777 1389.5 3935 22.53
11/13/2001 1303.5 290.35 5540 774 1403.5 3935 23.34
11/14/2001 1375 291.2 5770 808 1465.5 4180 22.5
11/15/2001 1359 291.85 5235 796 1446.5 4120 22.29
11/16/2001 1370 290 5515 810.5 1466 4045 22
11/19/2001 1375 287.15 5525 797 1482 4105 21.81
11/20/2001 1352 281.85 5305 784 1453 4040 21.31
11/21/2001 1355.5 281.8 5200 782.5 1463.5 4045 21.83
11/22/2001 1346 281.85 5135 780 1458.5 4140 21.76
11/23/2001 1333 281.1 5130 777.5 1453.5 4105 21.52
11/26/2001 1366 281.6 5370 785 1482 4190 22.05
11/27/2001 1397 281 5555 783 1537.5 4205 21.77
11/28/2001 1391 279.15 5265 764 1504.5 4205 22.03
11/29/2001 1404.5 275.9 5160 776 1518.5 4255 22.15
11/30/2001 1430 276.05 5235 762 1532 4245 21.87
12/3/2001 1418 275.5 5470 772 1540.5 4200 21.18
12/4/2001 1373 276.7 5335 760 1503.5 4065 20.39
12/5/2001 1358 277.25 5270 758 1484.5 4100 20.19
12/6/2001 1388 278.6 5310 768.5 1517.5 4120 20.02
12/7/2001 1365 280.4 5230 757 1495 4095 19.92
12/10/2001 1334.5 278.75 4980 742 1456.5 4060 20.09
12/11/2001 1335 280.6 5000 741 1463 4150 21.17
12/12/2001 1332 279.9 4930 738 1462 4175 22.22
12/13/2001 1317.5 278.25 4895 746 1445 4125 21.23
12/14/2001 1311 278.95 4875 741.5 1442 3845 21.67
12/17/2001 1313 280.3 4940 732.5 1441 3780 19.74
12/18/2001 1339 279.95 5205 751 1466 3880 17.45
12/19/2001 1336 277.15 5565 750.5 1461 3960 18.03
12/20/2001 1331 280 5450 765 1461 3960 17.72
12/21/2001 1336.5 276.5 5690 763.5 1445.5 3955 18.55
12/27/2001 1343 278.25 5730 775.5 1473.5 3950 17.96
12/28/2001 1335 275.45 5680 767.5 1462 3895 18.69
1/2/2002 1324 274.5 5850 765.5 1431 3885 19.48
1/3/2002 1313 273.6 5625 787 1421 3820 19.22
1/4/2002 1336.5 272.95 5910 813 1446 3885 18.62
1/7/2002 1376.5 272.8 6170 820.5 1479 3930 19.44
1/8/2002 1417 272.75 6210 822 1528 3995 20.09
1/9/2002 1408 273.1 6350 814.5 1531 3910 19.65
1/10/2002 1404 272.6 6290 811 1543 3900 19.49
1/11/2002 1375 273.3 6150 812 1514 3875 18.54
1/14/2002 1395 274.4 6310 815.5 1526.5 3830 19.04
1/15/2002 1379 274.8 6295 816 1513 3830 18.37
1/16/2002 1369 275.5 6260 805 1504 3790 18.08
1/17/2002 1386 276.35 6050 810 1528 3850 18.36
1/18/2002 1374 276.6 5830 800 1517.5 3830 18.12
1/21/2002 1367 275 5750 778 1506 3865 19.23
1/22/2002 1362 274.55 5850 770.5 1497.5 3845 19.22
1/23/2002 1365 274.1 5885 774 1503 3875 19.36
1/24/2002 1386 272.65 6060 780 1526 3875 19.2
1/25/2002 1387.5 272.2 6145 778 1533 3860 18.5
1/28/2002 1358 273.5 6025 779 1516.5 3835 19.27
1/29/2002 1344 274.35 5980 767 1506 3810 21.27
1/30/2002 1336 277.05 6030 765.5 1502 3820 20.9
1/31/2002 1355 277.75 6015 767 1515 3845 20.41
2/1/2002 1381 278.85 5970 781 1588 3890 19.84
2/4/2002 1377.5 278.65 6065 791 1579 3830 21.01
2/5/2002 1366 276.1 6270 783 1572 3840 20.37
2/6/2002 1366 277.5 6310 780 1578 3810 21.62
2/7/2002 1359 277.7 6140 776 1564 3725 21.48
2/8/2002 1376 276.5 6085 769 1582 3775 21.25
2/11/2002 1362.5 278.35 6085 764 1569 3730 20.18
2/12/2002 1370.5 278.8 6095 760 1561.5 3740 20.38
2/13/2002 1387 277.75 6070 764 1587.5 3735 19.68
2/14/2002 1396 278.6 6100 776.5 1609.5 3750 18.89
2/15/2002 1370 278.6 6115 769 1593 3710 18.9
2/18/2002 1365.5 281.1 5870 762 1573 3695 18.86
2/19/2002 1360.5 286.85 5765 760 1559 3625 17.97
2/20/2002 1358 285.75 5805 759 1538 3620 18
2/21/2002 1364.5 286.35 6050 774 1543 3630 18.34
2/22/2002 1354.5 284.2 5960 763 1521.5 3700 19.2
2/25/2002 1354 284.6 5850 762 1517.5 3660 19.4
2/26/2002 1366.5 285 5990 778.5 1539.5 3675 19.72
2/27/2002 1366 283.2 6030 772.5 1524 3715 20.05
2/28/2002 1393 282.3 6025 780.5 1539 3760 19.58
3/1/2002 1384 282.05 6040 790 1530.5 3820 19.08
3/4/2002 1415.5 280.75 6340 795.5 1586 3835 19.48
3/5/2002 1403 279.2 6390 797.5 1584.5 3795 20.38
3/6/2002 1403 279 6380 805 1586 3790 20.07
3/7/2002 1413 279.1 6655 816.5 1610.5 3815 20.07
3/8/2002 1416 277.9 6550 827 1614 3860 19.78
3/11/2002 1418.5 281.5 6595 825 1606.5 3855 19.64
3/12/2002 1412 282.3 6410 817 1593.5 3810 20.26
3/13/2002 1411 283.9 6350 821.5 1596 3845 21.41
3/14/2002 1405 287.4 6410 813 1582 3820 20.73
3/15/2002 1420 291.95 6675 820 1606.5 3825 21.18
3/18/2002 1421 299.5 6645 822 1632 3815 21.23
3/19/2002 1425.5 299.5 6650 842.5 1650.5 3800 21.5
3/20/2002 1438 304.3 6860 838.5 1640.5 3845 20.88
3/21/2002 1421 297.75 6680 833.5 1632.5 3845 20.29
3/22/2002 1400 298.9 6570 818 1620 3915 20.76
3/25/2002 1371 297.4 6535 816.5 1591 3845 20.87
3/26/2002 1365.5 299 6680 829.5 1602 3875 20.25
3/27/2002 1379 299.85 6695 832 1610 3925 21.41
3/28/2002 1386 297.35 6710 825.5 1623 3920 21.29
4/2/2002 1379 296.5 6780 829 1647 4050 21.74
4/3/2002 1378 291.3 6805 822.5 1624 4050 22.4
4/4/2002 1370 292.15 6930 820 1601.5 4030 22.45
4/5/2002 1371 292.75 6920 810 1599 4080 23.17
4/8/2002 1355 291.95 6640 799 1575 4055 23.15
4/9/2002 1353.5 294.2 6840 794 1573.5 4015 23.71
4/10/2002 1362.5 297.4 6800 801 1567 4040 23.84
4/11/2002 1364 296.85 6885 797.5 1575 3995 24.31
4/12/2002 1359 295.4 6885 794 1562.5 3935 24.2
4/15/2002 1344.5 297.4 6935 794 1551 3935 24.16
4/16/2002 1346 297.8 7060 806.5 1556 3950 24.56
4/17/2002 1361 292.7 7140 810.5 1584 4030 24.51
4/18/2002 1386 291 7040 816 1593 4030 25.11
4/19/2002 1374.5 289.15 6995 803 1580 4005 24.88
4/22/2002 1398 291.2 7150 814.5 1615 4035 24.9
4/23/2002 1385 293.6 7170 818 1608 4025 25.44
4/24/2002 1376.5 293.15 7035 806 1589 3990 24.9
4/25/2002 1378 291.2 7030 803.5 1583 4035 24.31
4/26/2002 1372.5 290.3 7045 807 1599 4100 25.36
4/29/2002 1386.5 292.05 7060 816.5 1616 4075 25.87
4/30/2002 1375.5 293.1 7050 809 1598.5 4035 26.31
5/1/2002 1360 291.85 6935 796 1591 4080 26.88
5/2/2002 1356 292.75 6875 794 1578 4090 27.71
5/3/2002 1352 294.25 6870 793.5 1581 4100 27.56
5/7/2002 1345.5 297.7 6745 793.5 1562 4100 26.58
5/8/2002 1359 296.1 6910 797.5 1594.5 4175 26.21
5/9/2002 1360 299 7045 795 1589 4155 26.54
5/10/2002 1343.5 301.4 7105 785.5 1592 4165 25.82
5/13/2002 1338 304 7000 773 1589.5 4165 26.13
5/14/2002 1345.5 303.75 6885 772.5 1590.5 4195 24.99
5/15/2002 1337.5 301.7 6825 767 1599 4175 23.47
5/16/2002 1339.5 301 6805 766 1597 4170 24.57
5/17/2002 1327 300.45 6830 758 1593.5 4160 24.75
5/20/2002 1323.5 298.7 6590 748 1572 4120 25.94
5/21/2002 1325 298 6560 758 1578 4145 26.18
5/22/2002 1322.5 301.3 6495 753 1580 4150 26.38
5/23/2002 1318 300.35 6550 750.5 1574.5 4165 26.27
5/24/2002 1333 300.1 6540 754 1605 4165 26.57
5/27/2002 1324.5 297.75 6575 745.5 1602 4135 26.25
5/28/2002 1336 300.85 6670 759 1624 4190 26.58
5/29/2002 1369 304.25 6750 760.5 1638.5 4175 27.11
5/30/2002 1373 301.8 6690 758 1645 4165 27.57
5/31/2002 1371.5 303.7 6565 752 1629 4155 27.29
6/5/2002 1374 302.7 7015 769 1674 4195 26.75
6/6/2002 1397.98 304.2 7080 780 1689.5 4200 26.24
6/7/2002 1379 307.25 7050 769.5 1680 4205 26.62
6/10/2002 1373.5 306.6 7040 772.5 1671 4210 26.12
6/11/2002 1372 309.7 7000 770 1661.5 4210 26.63
6/12/2002 1373.5 308.2 6980 769 1655 4220 27.85
6/13/2002 1366.5 308.35 7025 768.5 1655.5 4240 27.68
6/14/2002 1354 307.6 6950 758 1635.5 4250 27.99
6/17/2002 1342.5 310.45 7440 752.5 1647.5 4250 28.4
6/18/2002 1344.5 312 7365 755 1638 4290 29.42
6/19/2002 1339 310.5 7390 755.5 1637 4290 28.18
6/20/2002 1334.5 308.85 7215 751.5 1632.5 4370 27.98
6/21/2002 1327 311.15 7205 756 1629.5 4345 28.22
6/24/2002 1324 310.75 7220 757.5 1616 4345 28.37
6/25/2002 1325 308.4 7035 763.5 1614.5 4355 27.33
6/26/2002 1331 308.3 7025 771 1617.5 4360 26.82
6/27/2002 1354 310.1 7100 792 1647 4395 26.59
6/28/2002 1364.5 310.6 7080 796.5 1654 4420 26.78
7/1/2002 1370 311.5 7240 803 1667.5 4435 25.27
7/2/2002 1362 315.2 7155 801 1656.5 4400 25.76
 7/3/2002 1350 317.1 7085 794 1638 4390 24.67
7/4/2002 1355 317.15 7075 798 1630.5 4410 25.31
7/5/2002 1355.5 320.95 7090 800.5 1634 4435 25.08
7/8/2002 1362 320.05 7265 816 1630.5 4460 25.33
7/9/2002 1356 320.2 7280 812 1635.5 4445 24.89
7/10/2002 1356 327.05 7435 811.5 1644 4450 24.79
7/11/2002 1351.5 326 7400 808.5 1622.5 4405 24.75
7/12/2002 1354 326.6 7615 829 1619.5 4425 24.29
7/15/2002 1346 322 7725 820 1606 4420 24.12
7/16/2002 1355.5 324.1 7520 819.5 1606.5 4425 24.64
7/17/2002 1362 326.4 7440 815 1623.5 4440 25.65
7/18/2002 1343.5 322.5 7425 806 1597 4450 25.94
7/19/2002 1336 316.8 7430 810 1579 4500 26.09
7/22/2002 1321 319.75 7255 798 1553 4480 25.43
7/23/2002 1317 318.75 6950 788 1557 4470 25.31
7/24/2002 1286.5 322.1 6550 754 1491 4000 25.6
7/25/2002 1306 317.8 6740 760.5 1509.5 4090 25.52
7/26/2002 1309 318.35 6640 762 1518 4050 26.19
7/29/2002 1308 320.65 6530 759.5 1514 4025 26.07
7/30/2002 1310.5 322.35 6710 758.5 1514 3975 26.76
7/31/2002 1310 322.7 6810 757 1510.5 4040 26.86
8/1/2002 1293.5 326.4 6555 751 1478 3935 26.86
8/2/2002 1295.5 321.7 6660 751 1485 3915 26.81
8/5/2002 1285 321.55 6540 739 1467 3700 26.77
8/6/2002 1283 318.8 6530 741 1464 3715 26.8
8/7/2002 1289 318.5 6730 744 1471.5 3845 26.07
8/8/2002 1288 312.1 6760 737.5 1467 3795 26.09
8/9/2002 1292 314.45 6805 738 1479 3875 26.77
8/12/2002 1286 310.85 6710 732 1466 3830 26.83
8/13/2002 1287 310.6 6685 725.5 1470 3870 27.48
8/14/2002 1279 311.3 6670 726.5 1465.5 3905 27.07
8/15/2002 1288.5 311.7 6660 727.5 1474 3835 27.75
8/16/2002 1304 313.8 6890 745 1491.5 3870 27.88
8/19/2002 1286.5 314.8 6700 746 1469 3760 27.57
8/20/2002 1300 314.15 6705 758 1484.5 3855 27.83
8/21/2002 1298 316.7 6740 760 1485.5 3835 26.6
8/22/2002 1299.5 319 6805 761 1486.5 3850 26.2
8/23/2002 1294 318.25 6815 764.5 1489 3810 26.69
8/27/2002 1292 316.15 6735 760.5 1490 3840 26.72
8/28/2002 1308 317.65 6905 767.5 1502.5 3860 26.54
8/29/2002 1289 322.9 6755 763 1485 3815 26.55
8/30/2002 1293.5 322.9 6770 761 1500 3800 27.36
9/2/2002 1291.5 319.7 6620 759.5 1493 3795 27.02
9/3/2002 1293 311.25 6690 758.5 1480.5 3815 26.47
9/4/2002 1285 309.45 6690 748 1465 3845 26.84
 9/5/2002 1292 304.95 6640 749 1463 3830 26.58
9/6/2002 1287.5 303 6635 747.5 1454.5 3820 27.17
9/9/2002 1318 305.4 6650 760 1495 3905 26.5
9/10/2002 1339 304.65 6810 771 1513.5 3910 26.67
9/11/2002 1340.5 302.25 7135 785.5 1530 3970 26.86
9/12/2002 1327 305.05 6960 775.5 1511 3945 27.86
9/13/2002 1316 309.5 6970 772.5 1502.5 3900 27.9
9/16/2002 1311.5 305.75 6775 773.5 1502 3905 28.15
9/17/2002 1311 312.2 6555 769.5 1496 3930 29.06
9/18/2002 1296 312.15 6595 758 1476 3930 29.33
9/19/2002 1296 312.95 6615 750.5 1471 4020 29.84
9/20/2002 1294.5 316.7 6585 746.5 1460 4055 30.11
9/23/2002 1292 313.8 6305 748 1461 4115 30.39
9/24/2002 1286 315.65 6445 742.5 1455 4060 30.14
9/25/2002 1291.5 312.65 6450 744 1464 4050 29.93
9/26/2002 1293 314.2 6485 746 1463 4090 29.28
9/27/2002 1291 310.1 6460 740 1462.5 4100 28.83
9/30/2002 1280.5 308 6450 735.5 1434.5 4115 28.34
10/1/2002 1287.5 306.55 6460 743.5 1447 4125 28.92
10/2/2002 1289.5 305.4 6750 748.5 1464.5 4165 28.98
10/3/2002 1299 305.95 6590 744 1455 4180 27.79
10/4/2002 1289 310.5 6615 737.5 1436 4155 28.27
10/7/2002 1275.5 311.1 6545 739.5 1429 4095 28.98
10/8/2002 1283.5 312.1 6550 743 1440.5 4155 29.61
10/9/2002 1279 312.8 6505 748 1435.5 4255 29.73
10/10/2002 1284 312 6515 750 1450 4310 29.73
10/11/2002 1303 313.5 6550 750 1464.5 4360 29.77
10/14/2002 1305.5 313 6445 740.5 1461 4265 28.85
10/15/2002 1317 317.55 6590 741 1464.5 4320 29.81
10/16/2002 1311.5 319.25 6730 743 1458 4300 29.67
10/17/2002 1319.5 322.5 6880 749 1498 4350 29.08
10/18/2002 1316.5 319.1 6905 765 1502 4335 29.48
10/21/2002 1311 315.5 6830 753.5 1500.5 4205 29.5
10/22/2002 1325 318.85 6955 764 1515.5 4250 29.61
10/23/2002 1336 318.8 7090 762 1521 4300 30.71
10/24/2002 1326 315.35 7010 763.5 1514 4305 30.77
10/25/2002 1337 315.9 7145 776.5 1529 4310 30.64
10/28/2002 1350.5 318.7 7290 780 1549.5 4285 30.41
10/29/2002 1337 322.25 7170 767 1530 4225 30.54
10/30/2002 1330.5 322.3 7210 773 1525.5 4105 30.45
10/31/2002 1337.5 322.5 7255 775.5 1536 4200 30.83
11/1/2002 1348 326.3 7270 775 1556.5 4240 30.49
11/4/2002 1370.5 325.15 7360 774.5 1583 4240 29.76
11/5/2002 1367.5 319.6 7195 761.5 1571 4185 29.62
11/6/2002 1364 320.05 7330 762 1574.5 4145 29.64
 11/7/2002 1368.5 323.7 7470 754 1570.5 4185 29.48
11/8/2002 1368 321.75 7375 743.5 1553.5 4210 29.35
11/11/2002 1383.5 322.2 7390 746 1567.5 4220 28.97
11/12/2002 1382.5 322.1 7255 745.5 1568 4230 29.37
11/13/2002 1374.5 320.3 7155 743 1556 4190 30.03
11/14/2002 1369.5 321.75 7165 748 1551 4180 29.72
11/15/2002 1376.5 319 7190 748.5 1564 4195 29.47
11/18/2002 1377.5 319.35 7125 751 1574.5 4190 29.62
11/19/2002 1371 318.95 7190 746.5 1588 4240 29.6
11/20/2002 1385 316.85 7470 759 1600.5 4275 28.37
11/21/2002 1380 317.75 7355 780 1608 4275 27.92
11/22/2002 1385 316.2 7410 782.5 1607.5 4275 28.05
11/25/2002 1373.5 314.05 7335 778.5 1595.5 4245 28.05
11/26/2002 1367.5 310.75 7450 787 1596 4260 27.05
11/27/2002 1353 312.75 7330 776 1586 4265 27.29
11/28/2002 1379 312.6 7455 800.5 1630.5 4275 26.86
11/29/2002 1378 312.55 7390 808 1626 4300 26.81
12/2/2002 1391.5 312.1 7565 817 1649.5 4325 27.22
12/3/2002 1370 311.75 7420 805 1643 4320 27.13
12/4/2002 1367 313 7370 802 1626.5 4305 26.95
12/5/2002 1382.5 314.45 7360 814 1639 4360 26.14
12/6/2002 1375 317.15 7180 808 1616 4325 25.77
12/9/2002 1374 316.55 7100 805 1601 4290 25.38
12/10/2002 1375 316.9 7170 801.5 1597 4215 25.78
12/11/2002 1382 319.85 7145 805 1597.5 4175 25.94
12/12/2002 1382.5 317.55 7245 815.5 1603.5 4205 25.9
12/13/2002 1399 318.5 7165 823.5 1604 4210 25.19
12/16/2002 1377 317.3 6805 804 1580.5 4145 25.29
12/17/2002 1382 319.25 7090 810 1595 4195 25.51
12/18/2002 1380 321.7 7105 800 1583 4190 26.71
12/19/2002 1370.5 320.7 7175 792 1574.5 4210 26.42
12/20/2002 1369.5 321.75 7100 777.5 1565.5 4185 26.98
12/23/2002 1371 324 7185 782 1577 4210 27.3
12/24/2002 1373 318.6 7255 775 1576 4215 27.67
12/30/2002 1367 319.1 7200 770.5 1553.5 4220 26.03
12/31/2002 1344.5 318.75 7100 749.5 1536 4200 26.4
1/2/2003 1340.5 319.7 7210 755 1544.5 4260 26.89
1/3/2003 1351.5 318.85 7470 763 1592 4345 27.24
1/6/2003 1341.5 317.65 7370 762 1601 4350 27.3
1/7/2003 1341 317.7 7605 773 1599 4375 26.71
1/8/2003 1344 317.45 7650 766 1598 4350 27.29
1/9/2003 1355 317.5 7900 775 1634 4380 26.93
1/10/2003 1361 317.85 7965 777 1641.5 4425 27.2
1/13/2003 1344 317.6 7980 768 1621 4405 27.74
1/14/2003 1345.5 319.05 7910 767 1637.5 4445 27.4
1/15/2003 1374 316.45 8030 784.5 1662 4505 28.01
1/16/2003 1378.5 319.7 8025 792.5 1654.5 4455 28.44
1/17/2003 1375 322.1 7960 788 1661.5 4440 30.1
1/20/2003 1377.5 322.45 8220 791 1669 4510 30.1
1/21/2003 1383.5 325.75 8440 804 1686 4490 30.44
1/22/2003 1402 325.1 8385 801.5 1681 4520 30.56
1/23/2003 1404.5 323.1 8480 802 1686.5 4525 30.6
1/24/2003 1413 324.25 8595 798 1691 4495 32.1
1/27/2003 1418.5 326.4 8655 793.5 1671.5 4450 32.21
1/28/2003 1407 332.2 8360 776 1658 4435 32.49
1/29/2003 1417.5 333 8090 774.5 1664 4425 32.72
1/30/2003 1427.5 339 8180 781.5 1681.5 4480 31.37
1/31/2003 1427 338 8180 798 1713.5 4520 31.2
2/3/2003 1425 345 8425 810.5 1728 4520 31.85
2/4/2003 1421.5 341.6 8250 801 1716 4475 33.08
2/5/2003 1422 343.95 8395 797.5 1700 4405 32.1
2/6/2003 1412 349.3 8340 794 1690.5 4350 31.08
2/7/2003 1414.5 347.2 8420 777 1675.5 4400 30.56
2/10/2003 1401 343.8 8510 775 1666.5 4395 31.99
2/11/2003 1433 344.5 8670 790 1707.5 4465 31.68
2/12/2003 1419 351.75 8540 787 1687 4480 32.26
2/13/2003 1422 349 8430 774.5 1666 4560 32.37
2/14/2003 1419 349.75 8430 768 1639 4585 33.21
2/17/2003 1404 352.4 8580 760.5 1640 4595 33.66
2/18/2003 1403.5 353 8440 763 1641 4640 33.91
2/19/2003 1399 352.55 8490 763 1627.5 4575 34.61
2/20/2003 1401 353.1 8765 772 1652.5 4630 34.5
2/21/2003 1414 351 8915 774.5 1669 4680 34.05
2/24/2003 1439.5 352.3 8925 802 1708 4750 35.08
2/25/2003 1437 357 8935 787.5 1697 4715 32.29
2/26/2003 1446.5 355.85 9105 797 1721 4780 32.67
2/27/2003 1457 353.8 9015 809 1728 4750 33.63
2/28/2003 1459 358.5 8950 800 1716 4665 33.85
3/3/2003 1428 364.7 8850 804.5 1698.5 4620 33.51
3/4/2003 1423.5 366 9060 807 1720.5 4710 32.76
3/5/2003 1419 368.5 8850 797 1685 4785 33.58
3/6/2003 1404.5 368.4 8835 791 1665 4780 33.93
3/7/2003 1404 369.9 8685 792 1649 4635 34.16
3/10/2003 1413 367.6 8695 802 1662 4500 35.12
3/11/2003 1409 367.5 8625 808 1657 4550 34.48
3/12/2003 1408.5 369.5 8385 806.5 1652 4495 35.44
3/13/2003 1403 376.55 8260 800.5 1650.5 4520 35.77
3/14/2003 1391.5 382.1 8355 792.5 1636 4520 36.36
3/17/2003 1377.5 375.8 8055 782.5 1635 4500 36.8
3/18/2003 1389 373.25 8210 798.5 1683.5 4605 36.96
3/19/2003 1378.5 370.5 8305 793 1683 4625 37.16
3/20/2003 1371 364 8270 787 1674.5 4625 36.79
3/21/2003 1381 356.3 8300 791 1685 4650 36.78
3/24/2003 1376.5 352.8 8165 784.5 1665 4630 36.7
3/25/2003 1383 354.25 8300 790 1674.5 4665 35.96
3/26/2003 1376.5 347 8315 788.5 1662 4730 37.7
3/27/2003 1350 344.1 7810 774 1629 4535 37.2
3/28/2003 1344.5 346 7760 757 1584 4505 36.6
3/31/2003 1350 351.55 7940 763 1587.5 4510 35.88
4/1/2003 1339 352.3 7900 761 1576 4605 36.89
4/2/2003 1329 355.2 7760 757.5 1580 4575 36.69
4/3/2003 1315 357.6 7815 752.5 1564 4555 37
4/4/2003 1320.5 351.9 7905 754 1578 4550 37.78
4/7/2003 1330 351.25 8040 755 1598 4575 37.27
4/8/2003 1314.5 347.45 7800 752 1580 4525 36.72
4/9/2003 1315.5 345.5 7710 746 1570 4510 37.83
4/10/2003 1316 353.4 7890 754 1581 4565 36.01
4/11/2003 1319 353.95 7855 745 1570 4520 35.38
4/14/2003 1318.5 354.7 7905 752 1578.5 4540 34.93
4/15/2003 1333 350.75 8155 761 1612 4540 31.67
4/16/2003 1344 354.45 8160 766.5 1620 4565 29.88
4/17/2003 1353 348.7 8070 765 1615.5 4580 28.61
4/22/2003 1347.5 346.1 8010 758 1601.5 4620 27.36
4/23/2003 1336 334.5 7895 741 1595 4550 29.56
4/24/2003 1338 335.2 7770 746 1577 4570 29.97
4/25/2003 1340 340.75 7875 750 1580 4560 28.63
4/28/2003 1345 338.8 7815 756.5 1586 4550 30.37
4/29/2003 1337 335.8 7950 756.5 1583 4610 30.16
4/30/2003 1356.5 335.8 7995 763.5 1604 4650 31.04
5/1/2003 1364 333.5 8100 767.5 1608 4690 29.78
5/2/2003 1354 329.45 8085 761 1589 4645 28.56
5/6/2003 1355.5 331.9 8095 752 1583 4705 28.97
5/7/2003 1383 329.95 8135 758 1605 4700 28.62
5/8/2003 1388 332.75 8170 761 1624.5 4725 27.96
5/9/2003 1386 330.75 8195 756.5 1611 4710 28
5/12/2003 1393 334.85 8060 759 1613 4690 28.85
5/13/2003 1404 334.35 8265 780 1655.5 4785 27.46
5/14/2003 1400 329.3 8115 783 1663 4740 28.14
5/15/2003 1412.5 323.7 8165 801 1661.5 4745 28.63
5/16/2003 1405.5 323.8 8400 790 1664 4775 29.29
5/19/2003 1410.5 319.9 8345 787.5 1667 4785 29.2
5/20/2003 1407 323.4 8230 779 1651.5 4740 30.57
5/21/2003 1417.5 321.35 8305 784.5 1670 4780 30.88
5/22/2003 1423.5 324.6 8455 795.5 1692 4795 29.91
5/23/2003 1406 324.8 8495 779.5 1670 4740 28
5/27/2003 1408 325.95 8560 784 1681 4730 26.94
5/28/2003 1415 325.45 8675 786 1691.5 4725 26.36
5/29/2003 1418.5 324.1 8890 778.5 1682 4760 25.49
5/30/2003 1425 327 8935 769.5 1683 4770 25.24
6/2/2003 1435 334.9 9275 783.5 1705 4780 25.8
6/3/2003 1439 333.3 9285 804 1711.5 4795 26.03
6/4/2003 1440.5 333.7 9280 800 1706 4750 25.67
6/5/2003 1431.5 333.25 9415 802 1706 4745 26.49
6/6/2003 1433 332.6 9550 809 1709 4720 25.72
6/9/2003 1420 331.4 9330 795 1692 4725 26.23
6/10/2003 1415 336.75 9335 790 1683 4715 26.98
6/11/2003 1399 341.2 9300 781.5 1682 4710 27.72
6/12/2003 1386 340.5 8970 781 1671 4700 27.35
6/13/2003 1390 342.85 8790 784 1682 4690 28.5
6/16/2003 1382 341.85 8505 780 1658.5 4650 29.17
6/17/2003 1394.5 346.45 8630 788 1684.5 4645 28.74
6/18/2003 1433 347.9 8755 805.5 1708 4660 29.14
6/19/2003 1433.5 351.1 8700 796.5 1709 4695 28.83
6/20/2003 1410 350.4 8710 790.5 1701 4730 29.28
6/23/2003 1390 353.55 8410 787.5 1689 4705 29.53
6/24/2003 1391.5 354.25 8380 786 1683.5 4600 29.15
6/25/2003 1402 355 8440 787 1668 4625 29.66
6/26/2003 1397.5 359 8475 782 1657.5 4625 29.35
6/27/2003 1402.5 366.3 8505 788 1666 4665 28.58
6/30/2003 1389 367.8 8395 783.5 1644 4660 29.1
7/1/2003 1388 369.6 8330 786 1638 4580 29.56
7/2/2003 1396.5 370.5 8430 793 1658.5 4640 30.71
7/3/2003 1397.5 371.4 8350 800 1647 4685 30.67
7/4/2003 1399.5 359.5 8450 801 1655 4680 30.05
7/7/2003 1413 363.1 8590 810 1670 4760 30.74
7/8/2003 1416 361.4 8555 806.5 1680.5 4740 31.28
7/9/2003 1430 364.75 8685 813 1687 4765 31.45
7/10/2003 1449 365 8810 823.5 1711 4760 31.73
7/11/2003 1441 364.2 8760 822 1700 4775 32.36
7/14/2003 1463 366.75 8820 834 1719.5 4800 31.51
7/15/2003 1456 363 8950 837.5 1732 4780 30.65
7/16/2003 1443 362.75 8875 833.5 1737 4735 31.18
7/17/2003 1419 354.25 8750 828.5 1726.5 4700 31.07
7/18/2003 1422 354.25 8710 826 1713.5 4650 30.36
7/21/2003 1426.5 352.25 8685 839.5 1713.5 4710 29.96
7/22/2003 1425 353.05 8795 844.5 1700.5 4710 30.82
7/23/2003 1436 358.3 8840 837 1696 4740 30.32
7/24/2003 1437 362.75 8835 840 1716 4765 30.23
7/25/2003 1481 359.75 9140 850.5 1739 4810 31.35
7/28/2003 1484.5 357.65 9245 858 1775 4805 29.01
7/29/2003 1468 358 9255 850.5 1764.5 4810 29.27
7/30/2003 1478 355 9360 852 1781 4815 30.19
7/31/2003 1470 348.25 9210 847 1769 4790 30.4
8/1/2003 1505 348.1 9345 863 1824.5 4815 30.15
8/4/2003 1481.5 343.85 9155 849.5 1773 4795 30.42
8/5/2003 1477.5 345.5 9225 850.5 1780.5 4815 30.13
8/6/2003 1476 346 9195 852 1784 4795 30.22
8/7/2003 1459.5 350.2 9190 851 1783 4825 30.88
8/8/2003 1481 351.5 9270 856 1807 4890 31.06
8/11/2003 1441 349.4 9025 824 1765.5 4745 31.28
8/12/2003 1435 351.3 9280 823 1769 4755 31.27
8/13/2003 1427.5 348.15 9020 811 1725 4755 31.62
8/14/2003 1446 347.2 9185 813.5 1734.5 4775 31.05
8/15/2003 1459 344.15 9290 810 1737.5 4800 31.41
8/18/2003 1450 343.4 9385 781 1732 4820 31.96
8/19/2003 1463 343.7 9585 790.5 1756 4820 31.78
8/20/2003 1469 347.5 9810 800 1755 4910 30.19
8/21/2003 1448 348.25 9570 797.5 1746 4830 30.09
8/22/2003 1459 343.2 9700 802 1770 4890 30.57
8/26/2003 1458 342.5 9830 800 1761.5 4885 30.42
8/27/2003 1433 344.35 9140 785 1724 4825 30.11
8/28/2003 1432 350 9405 795 1731.5 4845 30.24
8/29/2003 1432 352 9495 803 1746 4860 30.68
9/1/2003 1428.5 354.75 9585 807.5 1759 4885 30.54
9/2/2003 1443.5 357.3 9890 819 1775 4910 32.31
9/3/2003 1445.5 363 9960 817.5 1787 4920 31.84
9/4/2003 1439.5 365.6 9785 818.5 1790 4890 32.22
9/5/2003 1429 363.5 9770 813 1782.5 4880 31.7
9/8/2003 1425 357.75 9760 816 1794.5 4865 32.39
9/9/2003 1418.5 354.75 9735 821.5 1794.5 4855 32.18
9/10/2003 1380 352.35 9750 812.5 1774 4840 32.01
9/11/2003 1378 347.5 9835 807.5 1782 4870 31.92
9/12/2003 1411 348.4 10010 811 1804 4895 30.78
9/15/2003 1399 352 9800 809 1783 4845 31.09
9/16/2003 1392.5 351.6 9820 807 1761.5 4875 31.05
9/17/2003 1407.5 353.95 9945 812 1788 4890 30.89
9/18/2003 1396.5 359.15 9945 807 1776 4885 30.7
9/19/2003 1417 360.1 10110 813 1802 4900 30.95
9/22/2003 1432 358.65 10325 823.5 1813 4925 31.76
9/23/2003 1424.5 363.6 10210 823 1809 4925 31.76
9/24/2003 1430.5 364.5 10320 836.5 1815 4945 31.48
9/25/2003 1425 360.25 10270 839 1807 5010 31.95
9/26/2003 1412 360.4 10150 831.5 1794 5025 31.21
9/29/2003 1407 363.7 10115 829.5 1784.5 4985 31.5
9/30/2003 1407.5 363.3 10220 825 1794 5035 31.57
 10/1/2003 1415 358.75 10250 834 1790.5 5040 29.41
10/2/2003 1424.5 360.5 10525 838 1815 5060 29.49
10/3/2003 1423.5 371.25 10550 841 1821 5090 28.98
10/6/2003 1426 369.8 10575 855 1819.5 5120 28.88
10/7/2003 1436 375.6 10675 874 1828.5 5125 28.85
10/8/2003 1453.5 376.25 10740 876.5 1841 5160 29.18
10/9/2003 1483 373.7 10940 887 1865 5205 29.35
10/10/2003 1485.5 370 10880 882 1858.5 5220 28.82
10/13/2003 1494 370.75 11270 901.5 1899 5290 28.27
10/14/2003 1466 375.8 11420 899 1912 5280 28.14
10/15/2003 1475.5 374.65 11050 907.5 1926.5 5300 27.56
10/16/2003 1473 382.25 10960 909 1940.5 5335 27.03
10/17/2003 1503 380 10940 918 1950 5325 27.17
10/20/2003 1508 376.3 11080 916 1977 5275 27.03
10/21/2003 1499 378.25 11045 921.5 1973 5315 26.96
10/22/2003 1501 373.5 11450 936 1996 5355 26.93
10/23/2003 1482 374.6 11350 921 1970 5200 28.05
10/24/2003 1475 374.25 11190 913 1961.5 5240 28.1
10/27/2003 1484 378.3 11050 910 1960.5 5240 28.16
10/28/2003 1486 379.75 11220 922 1981 5270 28.4
10/29/2003 1488 385.5 11300 922 1988.5 5320 29.2
10/30/2003 1515 384.6 11845 931 2041 5350 29.39
10/31/2003 1520 385 11880 938 2057 5330 29.84
11/3/2003 1503 390.7 11890 929 2061.5 5350 30.4
11/4/2003 1508 382.7 11935 906 2053 5180 30.47
11/5/2003 1503 381.95 12040 922 2101 5205 30.41
11/6/2003 1510.5 388 12090 921 2113.5 5270 29.81
11/7/2003 1495 383.5 12000 911 2070.5 5320 31.01
11/10/2003 1501 382.2 12060 907 2068 5270 31.97
11/11/2003 1495.5 384.25 12000 909 2058 5230 31.95
11/12/2003 1502 371.3 11990 918.5 2088 5310 31.82
11/13/2003 1520.5 376.1 12360 925.5 2118 5370 31.77
11/14/2003 1529 375.25 12460 927 2103 5345 31.54
11/17/2003 1515.5 370.6 12390 926 2091 5355 30.68
11/18/2003 1505 372.3 12390 908.5 2050 5380 30.35
11/19/2003 1514.5 370.25 12070 908 2046 5380 30.18
11/20/2003 1493.5 373.95 11730 893 1996 5380 29.74
11/21/2003 1499 373.5 11910 897 1980 5390 30.12
11/24/2003 1506 373.4 11930 902.5 1987 5390 29.98
11/25/2003 1517.5 370.5 12190 911 2019 5530 29.92
11/26/2003 1507 373.8 11990 907.5 2002.5 5485 29.56
11/27/2003 1515 378.2 12180 926.5 2029 5555 28.91
11/28/2003 1533 384.75 12210 934.5 2073.5 5560 28.47
12/1/2003 1535 384.5 12300 942 2099 5670 29.11
12/2/2003 1543 388.25 12565 949 2122 5655 28.9
 12/3/2003 1543 386 12550 961.5 2159 5710 28.75
12/4/2003 1546 384.4 12730 973 2170 5775 30.3
12/5/2003 1552 385.4 12770 971 2161 5820 30.26
12/8/2003 1546 386.5 13010 971.5 2189.5 5850 30.85
12/9/2003 1545 386.25 13210 969 2185.5 5870 30.88
12/10/2003 1549 383.25 13250 979 2163.5 5875 31.15
12/11/2003 1538.5 377.9 13210 977 2155 5860 31.33
12/12/2003 1546.5 378.75 13300 974 2172 5860 31.9
12/15/2003 1549.5 380.25 13420 978.5 2179 5995 32.37
12/16/2003 1556 378.95 14160 983 2208 6030 31.73
12/17/2003 1560.5 383.5 15095 979 2204 6085 33.28
12/18/2003 1557 387.8 14850 977.5 2207.5 6380 32.92
12/19/2003 1567.5 389.7 15020 987.5 2246.5 6400 32.86
12/22/2003 1557.5 395.4 14980 979 2229.5 6145 32.11
12/23/2003 1548 396.7 15490 983 2232.5 6300 29.89
12/24/2003 1576 393.7 15800 991 2251 6370 29.77
12/29/2003 1582 393.9 16670 998.5 2293 6500 30.41
12/30/2003 1570 395.15 16530 1001 2278.5 6495 29.95
12/31/2003 1592.5 394.3 16650 1008 2321 6565 30.78
1/2/2004 1601 395.5 16690 1016 2348 6585 31.1
1/5/2004 1593.5 391.9 17075 1023 2370 6600 31.26
1/6/2004 1604 391.75 17770 1040 2403 6640 30.73
1/7/2004 1590.5 396 15430 1006.5 2343 6320 32.1
1/8/2004 1578.5 395.45 15610 1004 2337 6320 31.76
1/9/2004 1600 398.35 16395 1024.5 2426 6600 31.88
1/12/2004 1606 400.25 15810 1028 2419 6580 31.85
1/13/2004 1594 401.35 15440 1027 2416 6700 33.04
1/14/2004 1591 401.8 14165 1010 2399 6610 33.18
1/15/2004 1601.5 402.25 14290 1020 2403 6585 32.89
1/16/2004 1610 402.4 14625 1004.5 2390 6520 33.35
1/19/2004 1610 406.15 14750 1008 2446 6500 33.71
1/20/2004 1602.5 407.75 15000 1014 2429.5 6425 33.02
1/21/2004 1606.5 410 14900 1021 2450 6500 31.72
1/22/2004 1624.5 404.1 14850 1027 2470 6480 31.8
1/23/2004 1615.5 407.1 14795 1016 2455 6290 32.76
1/26/2004 1617 407.5 14820 1002 2460.5 6265 32.4
1/27/2004 1612.5 408 14645 1004.5 2461 6305 32.79
1/28/2004 1620.5 408.25 14970 1009.5 2483 6350 32.52
1/29/2004 1631 407.5 14900 1030.5 2497 6520 33.78
1/30/2004 1633.5 409.75 15150 1021 2489 6490 33.7
2/2/2004 1636 410.45 15610 1042 2540 6450 33.62
2/3/2004 1638 409.25 14900 1044 2547.5 6425 33.98
2/4/2004 1646 412 15150 1045.5 2577.5 6510 34.31
2/5/2004 1658 416.25 15180 1059 2589 6520 34.72
2/6/2004 1652 415.25 15095 1057 2573 6470 34.43
 2/9/2004 1666 420.6 15430 1070 2619.5 6600 34.5
2/10/2004 1656.5 424.4 15555 1066 2613 6540 33.44
2/11/2004 1646 421.75 15100 1055.5 2607 6545 35.07
2/12/2004 1704 421 15635 1083 2708 6590 36.2
2/13/2004 1695 423.35 15570 1082 2729.5 6660 34.88
2/16/2004 1711 425.25 15605 1091 2769 6710 34.88
2/17/2004 1723.5 425.5 15600 1103.5 2839.5 6780 35.04
2/18/2004 1754 419.5 15855 1143 2983 6860 34.47
2/19/2004 1727.5 412.5 15390 1107 2884 6710 34.12
2/20/2004 1707 408.4 15220 1106 2890 6720 33.62
2/23/2004 1690.5 406.6 14050 1100 2878 6775 32.81
2/24/2004 1703.5 409.25 13950 1121 2906 6915 33.05
2/25/2004 1714 407.6 14520 1115.5 3001 6900 34.98
2/26/2004 1689 409.25 14880 1133 2949 6870 34.1
2/27/2004 1702 409 14755 1129.5 2987 6905 33.1
3/1/2004 1719 408.2 14950 1155.5 3060 7150 33.08
3/2/2004 1708.5 405.7 14740 1138 3055 7055 32.48
3/3/2004 1690.5 411 14075 1127 3036 7040 32.83
3/4/2004 1646.5 405.7 13560 1085 2923 7050 33.87
3/5/2004 1635 399.75 13300 1083 2897 6950 34
3/8/2004 1648.5 398.35 13400 1103 2924 7020 33.98
3/9/2004 1625.5 401.45 13165 1078.5 2833 7020 34.56
3/10/2004 1638 399.25 13260 1092.5 2867 7110 35.19
3/11/2004 1649 399.55 12930 1098 2891 7050 35.45
3/12/2004 1656 404.25 12875 1107 2934.5 7250 36
3/15/2004 1645 405.95 12200 1108 3039 7320 35.6
3/16/2004 1658.5 408.55 12815 1115 3040 7410 35.57
3/17/2004 1666 405.75 14175 1126.5 3060 7735 36.03
3/18/2004 1640 411.6 13725 1114.5 3052 7905 37.38
3/19/2004 1652.5 416 14160 1127 3076 8030 35.51
3/22/2004 1663 411.7 14320 1133 3095 8040 36.16
3/23/2004 1625 414.5 13900 1102 3008 7850 36.86
3/24/2004 1625 414.5 14150 1101 3055 8260 36.66
3/25/2004 1634 409.8 13970 1081.5 3020 8295 35.8
3/26/2004 1644 405.25 14200 1080.5 3062 8290 36.64
3/29/2004 1664.5 399.5 13940 1088 3100 8410 37.26
3/30/2004 1674 402.25 13925 1102 3105.5 8470 36.57
3/31/2004 1688.5 400.25 13885 1086.5 3067.5 8545 36.28
4/1/2004 1723 393.25 14220 1115 3110 9020 36.1
4/2/2004 1740 395.85 14600 1125 3106 9115 36.78
4/5/2004 1746 400 14370 1088 3040 9250 36.19
4/6/2004 1725 395.75 14125 1027 2986 9080 37.44
4/7/2004 1734 390.5 14220 1040 3025 9125 37.48
4/8/2004 1724 392 13800 1025 2985 8650 38.18
4/13/2004 1730.5 399.25 13650 1018 2929.5 8950 37.93
4/14/2004 1748 399.85 13180 1018 2932 9275 38.08
4/15/2004 1782 401.5 12720 1001 2939 9120 37.11
4/16/2004 1802 400.25 12760 1003 2975 8500 37.65
4/19/2004 1824 398.45 12810 1009 3170 8895 37.16
4/20/2004 1826 398 12860 1016 3103 9000 35.46
4/21/2004 1705 398.1 12435 1003 2940 8630 35.73
4/22/2004 1707 402.5 12430 1014.5 2890 8860 35.45
4/23/2004 1716 402.75 12165 1024.5 2870 8975 36.25
4/26/2004 1709 410.75 11925 1035 2860 9050 35.76
4/27/2004 1709.5 412 11490 1025 2880 9000 34.27
4/28/2004 1645.5 417.65 11200 1014.5 2761 8950 34.39
4/29/2004 1653 416.25 10950 1024.5 2721 8820 34.38
4/30/2004 1653.5 415.25 11155 1028.5 2752 8850 34.97
5/4/2004 1675.5 416.1 11315 1030 2815 9200 36.15
5/5/2004 1662 421.5 11040 1028 2805 9075 37.14
5/6/2004 1666.5 421.25 11150 1049 2843 9340 37.84
5/7/2004 1637 420 10995 1039 2766 9280 37.21
5/10/2004 1575 423.7 10560 1001 2645.5 9050 36.72
5/11/2004 1580.5 427.25 10715 1004 2693 9200 37.57
5/12/2004 1610 419 10715 1006.5 2741 9350 37.74
5/13/2004 1588.5 417.7 10660 997.5 2742 9100 37.42
5/14/2004 1589.5 418.5 10770 997.5 2701 9150 37.6
5/17/2004 1590 419 10710 1001 2646 9625 36.58
5/18/2004 1593 419.5 10530 1000.5 2574.5 9500 37.46
5/19/2004 1616 407.9 10850 1014 2650 9400 37.06
5/20/2004 1605 397.75 10865 1026.5 2650 9450 36.97
5/21/2004 1623.5 398.25 11410 1040.5 2750 9600 37.53
5/24/2004 1639 400.85 11905 1031.5 2758 9550 37.46
5/25/2004 1637 403.1 11625 1043 2761 9755 37.31
5/26/2004 1647 396.85 11795 1055.5 2772 10050 37.38
5/27/2004 1652.5 392.75 11750 1075.5 2793 10100 38.21
5/28/2004 1660.5 392.3 11985 1097 2830.5 9955 38.98
6/1/2004 1681.5 394.5 12640 1099 2865 10100 39.57
6/2/2004 1703.5 397 12600 1107.5 2878 9935 39.37
6/3/2004 1662.5 396.25 12250 1082 2800 9620 39.93
6/4/2004 1641 392.25 12090 1067 2718 9500 38.93
6/7/2004 1657.5 386 12205 1082 2812 9500 40.06
6/8/2004 1658 388.5 12225 1080 2764 9525 40.77
6/9/2004 1658 391.25 12310 1069.5 2730 9550 41.08
6/10/2004 1625.5 392.55 12335 1035 2618 9120 41.38
6/11/2004 1627.5 387.5 12650 1030 2586 9100 41.55
6/14/2004 1634.5 380.8 12930 998 2615 8900 40.54
6/15/2004 1622 375 12790 998.5 2554 9100 41.5
6/16/2004 1657.5 375.25 12950 1000.5 2631 8875 40.92
6/17/2004 1692.5 382.2 13525 1002.5 2656 9000 39.93
6/18/2004 1709.5 375.15 15010 1012 2630 9325 41.82
6/21/2004 1721 376.5 15330 1005 2657 9125 41.14
6/22/2004 1695 382.95 14810 978 2593 8650 40.7
6/23/2004 1716.5 377.7 14900 967 2608.5 8845 39.44
6/24/2004 1716 380.75 14710 980 2662 9000 39.88
6/25/2004 1719 379.5 15000 972.5 2701 8885 42.33
6/28/2004 1711.5 385.3 14820 970 2689 8800 39.96
6/29/2004 1708.5 384 14800 969 2675.5 9100 39.28
6/30/2004 1698.5 388.9 14990 967 2664.5 8950 38.49
7/1/2004 1695 389.65 14895 964.5 2711 9050 38.66
7/2/2004 1708 393.6 15250 963 2700 9010 37.28
7/5/2004 1722 393.25 15760 986 2767 9150 37.54
7/6/2004 1734 397.2 15775 988 2753.5 9200 38.45
7/7/2004 1729 394.85 15980 990.5 2758.5 9200 37.59
7/8/2004 1742.5 390.35 15600 994 2740.5 8825 37.19
7/9/2004 1759 388.3 15760 1011 2800 9075 37.32
7/12/2004 1752 393.6 15420 1009 2852 9210 38.46
7/13/2004 1743 392.35 15260 1008 2865 9200 38.75
7/14/2004 1720.5 386.85 15150 993.5 2811 9125 37.63
7/15/2004 1709.5 384.95 15155 991.5 2839 9085 38.11
7/16/2004 1732 384.85 15100 995 2910 9100 37.44
7/19/2004 1739 385.1 14850 991 2890 9145 37.8
7/20/2004 1719.5 386.5 15200 986 2865 9075 37.42
7/21/2004 1694 385.25 15200 969 2819 9140 36.24
7/22/2004 1691 386.1 15170 978 2810 8975 35.66
7/23/2004 1653 395.1 13970 962 2760 8650 37.05
7/26/2004 1667.5 395.25 14560 978 2802 8925 38.74
7/27/2004 1660 395.75 14260 971 2772 8890 38.39
7/28/2004 1671 393.9 13910 982.5 2805 8975 39.65
7/29/2004 1684 400 14350 1012.5 2855 8970 39.08
7/30/2004 1687 401.5 14120 1019 2900 9000 40.33
8/2/2004 1683 404.25 14100 1013.5 2909 9000 39.96
8/3/2004 1687.5 394.4 14120 1016 2875 8880 39.5
8/4/2004 1676 395.8 13930 1023 2871 8795 39.44
8/5/2004 1686 394.8 13610 1015 2897 8775 40.97
8/6/2004 1675 397.75 13175 992 2842 8760 40.77
8/9/2004 1653 398.25 13475 960.5 2825 8890 41.25
8/10/2004 1664 394.5 13595 960 2830 8850 41.64
8/11/2004 1675 399.65 13750 960 2870 9010 40.86
8/12/2004 1685 405.35 13550 958.5 2837 8970 40.73
8/13/2004 1710 406.5 13275 977.5 2847 9000 41.46
8/16/2004 1726 406.35 13850 994.5 2948 9350 41.76
8/17/2004 1714.5 400.9 13955 985 2892 9250 41.44
8/18/2004 1707 403.8 14100 964.5 2827 9100 41.84
8/19/2004 1712 403.15 14210 962.96 2835 9260 42.9
 8/20/2004 1720 406.3 14290 962.5 2832 9300 42.75
8/23/2004 1710.5 406.35 13855 950.95 2810 9170 43.8
8/24/2004 1706 400 13820 962 2804 9105 43.82
8/25/2004 1682 398.5 13585 947.5 2750 9020 44.15
8/26/2004 1692 397.75 13335 966 2798 9010 42.83
8/27/2004 1691.5 391.5 12875 960 2822 8910 44.41
8/31/2004 1688.5 390.75 12950 960 2847 9055 43.95
9/1/2004 1683 389.85 12830 952 2820 9305 44.84
9/2/2004 1677 387.3 12680 949.5 2814 9015 44.52
9/3/2004 1661.5 387.3 12505 945.5 2773 9000 44.8
9/6/2004 1647 391.4 12310 943 2775 8750 45.5
9/7/2004 1647.5 391.5 12440 943 2767.5 8820 46.58
9/8/2004 1654 390.95 12375 958 2795 8850 46.05
9/9/2004 1648 391.5 12050 959.5 2774 8950 46.75
9/10/2004 1665 390.85 12280 955.5 2842 8955 47.27
9/13/2004 1681 399 12260 962.5 2833.5 8950 48.7
9/14/2004 1684 399 12600 968 2823 9150 47.86
9/15/2004 1701 399.5 13050 974.5 2821 9100 46.55
9/16/2004 1703 393.85 13165 972.5 2872 9100 45.59
9/17/2004 1712 394.15 12925 967.97 2872 9100 43.47
9/20/2004 1711.5 396.75 12875 952.5 2890 9075 43.1
9/21/2004 1798 401.65 13420 973.5 2951 9000 43.18
9/22/2004 1802 401.3 14125 978.5 2965 9090 42.28
9/23/2004 1801 402.45 14400 997 2981 9100 42.12
9/24/2004 1812 406.5 14770 1007 3012 9040 44
9/27/2004 1810 410.55 14620 1007 3066 9060 44.06
9/28/2004 1805 410.6 14670 1005 3058 9010 43.99
9/29/2004 1801.5 406.2 14650 1003 3042 8950 43.31
9/30/2004 1823 406 15100 1079 3140 9060 42.77
10/1/2004 1828 406.05 15610 1098 3110 9100 44.61
10/4/2004 1828.5 405.1 15605 1111 3086 9150 42.81
10/5/2004 1833 407.25 15795 1114 3122 9075 43.87
10/6/2004 1869 407.65 16100 1129 3182 9200 44.39
10/7/2004 1872 406.1 16410 1132 3164 9105 43.58
10/8/2004 1894.5 401.15 16595 1140 3232 9180 43.88
10/11/2004 1882 401.6 16500 1168 3287 9200 45.59
10/12/2004 1842 398.1 15715 1130.5 3204 9175 46.35
10/13/2004 1748 396.3 13700 1078 3043 8725 47.1
10/14/2004 1785 398.7 13550 1021 2860 9050 48.35
10/15/2004 1826 401.35 13660 1032 2980 9075 48.36
10/18/2004 1831 399.3 13450 1037 2905 9005 48.83
10/19/2004 1810 405.25 13300 1024 2905 8800 49.64
10/20/2004 1815 404.45 13270 1020 2895 8860 49.9
10/21/2004 1816 403.4 13720 1040 2920 9000 49.51
10/22/2004 1810 405.7 13415 1019 2923 8975 49.64
10/25/2004 1765 404.3 13275 1018 2899 8900 50.12
10/26/2004 1760.5 408.5 12760 1005 2864 9100 49.91
10/27/2004 1781 405.35 13500 1022 2890 9100 51.09
10/28/2004 1790 411.5 13220 1004.5 2835 9025 52.02
10/29/2004 1840 407.85 13475 1021 2951 9150 52.67
11/1/2004 1850.5 409.2 13460 1022 2955.5 9280 53.31
11/2/2004 1836 411.7 13560 1024 2950.5 9250 53.64
11/3/2004 1837 412.95 13670 1024 2974 9225 52.51
11/4/2004 1845 415.65 14300 1054 3025 9160 53.64
11/5/2004 1814 418.1 14035 1055 3030.5 9200 54.76
11/8/2004 1834 412.55 14175 1077 3101 9170 54.93
11/9/2004 1787 415.4 13850 1055 3059 9100 53.67
11/10/2004 1806 418.45 14000 1058.5 3084.5 9065 53.29
11/11/2004 1773.5 418.1 13730 1058.5 3076 9070 54.92
11/12/2004 1800.5 421.75 14290 1092 3125 9125 55.27
11/15/2004 1794.5 421.7 14375 1093.5 3115 9150 56.17
11/16/2004 1802 414.7 14400 1108 3115 9095 55.94
11/17/2004 1796.5 411.25 14400 1119 3121 8990 55.17
11/18/2004 1814 415.35 14330 1141 3184 9075 52.46
11/19/2004 1784 420.4 13850 1136 3165 9120 50.92
11/22/2004 1770 419.1 13655 1114.5 3146 9005 51.76
11/23/2004 1791.5 419.35 13970 1149 3210 9000 50.13
11/24/2004 1813 423.6 14195 1149 3253 9000 49.62
11/25/2004 1832 422.5 14300 1140.5 3270 8945 50.88
11/26/2004 1832.5 422.8 14250 1126.5 3204.5 8800 48.82
11/29/2004 1848 429.15 14085 1143 3275 8875 49.61
11/30/2004 1853.5 427.5 14295 1164 3262 8850 49.09
12/1/2004 1841 428.25 14260 1161 3246.5 8840 47.37
12/2/2004 1837 424.2 13765 1176 3217 8810 48.86
12/3/2004 1806 425.55 13080 1152.5 3134.5 8835 47.42
12/6/2004 1813 428.85 13100 1161 3092 8800 47.32
12/7/2004 1834 424.2 13350 1166.5 3137 8800 46.87
12/8/2004 1808.5 423.5 12800 1128.5 2991.5 8735 46.11
12/9/2004 1776.5 430.5 12685 1123 2975 8630 46.84
12/10/2004 1779.5 431 12810 1118 3020 8725 46.22
12/13/2004 1793.5 431.9 12700 1131.5 3072 8695 48.44
12/14/2004 1801.5 433.65 12875 1145.5 3110 8835 48.44
12/15/2004 1807.5 433.4 13035 1170.5 3124 8780 48.74
12/16/2004 1833.5 433.8 13310 1187 3156 8805 49.26
12/17/2004 1832 436.05 13310 1198.5 3130 8750 49.76
12/20/2004 1838 437.6 14310 1209 3158 8750 49.13
12/21/2004 1855.5 439.4 14730 1222 3196 8765 45.49
12/22/2004 1915 443.45 14830 1222 3240.5 8675 43.25
12/23/2004 1904 442 14400 1183 3152 8290 42.54
12/24/2004 1915.5 445.6 14685 1205 3179 7850 42.98
12/29/2004 1937 447.8 14850 1227.5 3230 7825 41.46
12/30/2004 1948 448.15 15200 1226.5 3214 7670 41.94
12/31/2004 1964 448.6 15205 1270 3279.5 7765 42.53
1/4/2005 1835 451.15 14105 1213.5 3133.5 7680 40.71
1/5/2005 1810 451 14210 1197.5 3072 7625 41.01
1/6/2005 1809 451.25 14035 1200 3095 7075 41.82
1/7/2005 1829 453.4 14830 1230 3128.5 7575 44.19
1/10/2005 1819 452.85 14830 1235.5 3129 7800 44.18
1/11/2005 1827 454.2 14865 1220 3157 7880 46.28
1/12/2005 1836 448.65 15000 1212 3146.5 7875 45.64
1/13/2005 1844.5 453.05 14750 1225 3165 7720 45.54
1/14/2005 1832 451.8 14655 1225 3116 7680 44.04
1/17/2005 1829.5 436.9 14690 1234 3184 7500 44.03
1/18/2005 1824.5 437.1 14595 1235.5 3112 7470 41.32
1/19/2005 1848 434 14775 1263 3161 7600 41.77
1/20/2005 1837 435.1 14315 1266 3152 7750 43.64
1/21/2005 1847 437.1 14110 1278 3209 7830 43.45
1/24/2005 1859 439 14305 1289 3226 7905 42.12
1/25/2005 1811 439.5 14160 1271 3200 7625 43.91
1/26/2005 1835 438.9 14360 1266.5 3245 7930 43.39
1/27/2005 1827 442.45 14390 1271 3228 8025 45.56
1/28/2005 1863 440.95 14630 1292 3265 8095 45.43
1/31/2005 1866 441 14490 1303 3275.5 8075 45.33
2/1/2005 1855 441.1 14515 1273.5 3243 8055 45.68
2/2/2005 1863 440.25 14660 1302 3226 8045 46.37
2/3/2005 1824 435.6 14645 1289 3170 7975 48.04
2/4/2005 1841.5 427.75 14705 1298 3174 7800 48.38
2/7/2005 1838 426 14720 1286 3163 7945 48.38
2/8/2005 1814 424.35 14605 1277 3147 7865 47.55
2/9/2005 1817 422.2 15060 1288.5 3145 7850 46.91
2/10/2005 1845 420 15330 1309 3168.5 7860 48.33
2/11/2005 1849 421.35 15275 1314 3210 7970 48.61
2/14/2005 1853 426.6 15305 1320.5 3224 7995 49.41
2/15/2005 1864.5 423.6 15290 1301 3252 7905 48.78
2/16/2005 1882 422.5 15530 1321 3260 8000 48.84
2/17/2005 1900.5 422.25 15400 1346 3241.5 8020 47.18
2/18/2005 1924 421.75 15605 1351 3339 8175 48.2
2/21/2005 1932.5 424.95 15830 1354.5 3321 8320 47.12
2/22/2005 1972 422.9 15875 1383 3367 8370 46.69
2/23/2005 1968 423.3 15975 1373 3323 8225 46.45
2/24/2005 1978.5 427.35 16150 1395 3343 8470 46.48
2/25/2005 1901 424.5 16140 1356.5 3352 8450 45.28
2/28/2005 1934.5 425.8 16375 1385 3405 8480 45.4
3/1/2005 1930 424.5 16255 1382 3356 8475 45.46
3/2/2005 1910 426.8 15525 1361 3287 8370 47.1
 3/3/2005 1926.5 422.15 16050 1371.5 3329 8500 47.16
3/4/2005 1982 420.9 16355 1385.5 3362 8540 47.44
3/7/2005 1979 421.6 16190 1383.5 3366.5 8540 47.26
3/8/2005 2002 416.5 16565 1414 3408 8560 48.33
3/9/2005 2008 415.9 16320 1405 3380 8450 47.54
3/10/2005 2022 414.4 16050 1416 3374.5 8535 48.35
3/11/2005 2030 411.1 16210 1418.5 3365 8650 51.15
3/14/2005 2027 411.15 16075 1416 3365 8700 50.67
3/15/2005 2031.5 415.5 16055 1422 3355 8610 50.74
3/16/2005 2026 418.85 16300 1430 3413 8575 50.92
3/17/2005 1998 424.2 16210 1401 3424.5 8495 51.75
3/18/2005 1985 424.4 16235 1358 3388 8485 51.68
3/21/2005 1992 423.1 16390 1374 3413 8430 53.05
3/22/2005 1979 426.25 16510 1354 3411 8350 53.57
3/23/2005 1972.5 427.1 16470 1346.5 3407 8320 53.78
3/24/2005 1959 427.15 16260 1318 3385 8220 53.89
3/29/2005 1948 432.85 15980 1313 3380 8110 54.59
3/30/2005 1949 432.6 15735 1313 3394 8000 54.77
3/31/2005 1973 433.75 16250 1349 3408 8170 53.54
4/1/2005 1960 434.25 16140 1332.5 3409 8125 54.43
4/4/2005 1948.5 435.45 15955 1330 3385 8175 54.95
4/5/2005 1931 433.45 16025 1312 3358 8075 55.05
4/6/2005 1949.5 431.75 16175 1348.5 3395 8180 56.46
4/7/2005 1956.5 430.2 16455 1349.5 3435 8175 56.4
4/8/2005 1949 433.45 16425 1351 3435 8280 56.72
4/11/2005 1968 433 16400 1362 3473.5 8230 56.62
4/12/2005 1991 437.25 16490 1365.5 3497 8260 54.28
4/13/2005 1915.5 439.5 15455 1302.5 3406 8250 48.96
4/14/2005 1863 440.9 15475 1228 3305 8025 51.29
4/15/2005 1879 443.7 15800 1251 3330 8175 54.05
4/18/2005 1869.5 441.95 15635 1242 3355 8095 54.23
4/19/2005 1881 440.65 16100 1275 3395 8050 53.99
4/20/2005 1899 443 16360 1299.5 3466 8200 55.4
4/21/2005 1866.5 438.6 16005 1275 3385 8130 57.27
4/22/2005 1869 437.15 16250 1287 3415 8170 57.01
4/25/2005 1825 432.7 16250 1274.5 3365.5 8120 56.04
4/26/2005 1835.5 432.15 16285 1287 3413 8150 55.85
4/27/2005 1808 426.15 16490 1277 3375.5 8080 54.11
4/28/2005 1809 425.15 16150 1270.5 3337 8025 53.32
4/29/2005 1806.5 426.1 16660 1283 3348.5 8050 53.71
5/3/2005 1795 426.45 16100 1262.5 3315 8130 51.86
5/4/2005 1764.5 427.5 16200 1243.5 3295 8100 50.22
5/5/2005 1760 427.15 16495 1226 3294 8080 51.13
5/6/2005 1778.5 423.9 16800 1254 3370 8150 50.49
5/9/2005 1771 424.6 16995 1255 3355.5 8135 50.37
5/10/2005 1762 425.75 17370 1253 3341 8215 52.29
5/11/2005 1767 428 17260 1265 3332 8250 52.44
5/12/2005 1738 425.2 17750 1225.5 3285 8175 52.35
5/13/2005 1733.5 429 17660 1230 3192 8250 54.39
5/16/2005 1700.5 427.3 17650 1216 3165 8175 52.07
5/17/2005 1728 427.5 17100 1225.5 3113 8100 54.2
5/18/2005 1728 423.45 16650 1230 3169 8110 51.61
5/19/2005 1734 424.6 16200 1239 3186.5 8175 51.77
5/20/2005 1738 425.75 16745 1235.5 3195 8075 49.72
5/23/2005 1710 427.45 16700 1230 3165 8050 50.92
5/24/2005 1741.5 433.2 17100 1258 3249 8060 49.5
5/25/2005 1737 434 16860 1252 3248 8095 50.13
5/26/2005 1733.5 434.6 16970 1253 3234 8070 50.83
5/27/2005 1737.5 432.9 17175 1267 3264 8060 50.96
5/31/2005 1716.5 437 16850 1252 3214 8045 52.03
6/1/2005 1720.5 434.35 16825 1271 3202 7830 52.07
6/2/2005 1742.5 432.5 16965 1298 3307 7805 50.45
6/3/2005 1775.5 435.7 17295 1332 3480 7845 48.54
6/6/2005 1766.5 427.9 17290 1305 3500 7850 48.67
6/7/2005 1771 428.8 17050 1315 3530 7875 48.61
6/8/2005 1727 429.15 16470 1300 3442 7765 48.97
6/9/2005 1711.5 425.15 16310 1291 3439 7630 47.25
6/10/2005 1708 425.5 16360 1291 3508 7675 46.92
6/13/2005 1694 427.4 16900 1270.5 3504.5 7655 46.8
6/14/2005 1694 426.1 16620 1270 3516 7710 48.66
6/15/2005 1709 424.25 16570 1250 3513 7685 49.17
6/16/2005 1727.5 420 16515 1280.5 3564 7660 50.78
6/17/2005 1745 419.25 16675 1299 3670 7680 51.01
6/20/2005 1763.5 420 16460 1299 3637 7650 51.85
6/21/2005 1766 419.75 16230 1284 3615 7500 51.97
6/22/2005 1747.5 420.8 15830 1267 3562 7420 54.6
6/23/2005 1720 418 15360 1253 3505 7240 53.63
6/24/2005 1735.5 418 14955 1270 3670 7500 55.03
6/27/2005 1727 418.3 14520 1255 3625 7560 54.49
6/28/2005 1710 418.4 14910 1225.5 3578.5 7310 53.76
6/29/2005 1711 418 14700 1216.5 3564.5 7390 52.54
6/30/2005 1716 418.25 14700 1223 3597 7380 54.28
7/1/2005 1690.5 414.45 14680 1205 3510.5 7320 53.54
7/4/2005 1675 415.35 14400 1176 3444 7220 55.62
7/5/2005 1691 420.4 14450 1187 3453 7195 55
7/6/2005 1706 423.55 14760 1188 3527 7190 55.57
7/7/2005 1706.5 425.85 14675 1175 3510 7155 56.58
7/8/2005 1731.5 424.1 14970 1191 3582 7155 58.47
7/11/2005 1770.5 424.55 15030 1205 3623.5 7130 59.37
7/12/2005 1796 422.5 15200 1216 3610 7085 58.9
7/13/2005 1802 422.55 14850 1189.5 3602 7025 57.84
7/14/2005 1816 429.1 14710 1197 3595.5 7080 59.2
7/15/2005 1819 426.85 14500 1175.5 3565 7425 59.64
7/18/2005 1822 428.7 14550 1185 3650 7350 60.54
7/19/2005 1788 433 14175 1165 3608 7150 58.2
7/20/2005 1807.5 437.5 14600 1185 3652.5 7215 57.26
7/21/2005 1823 439.35 14720 1216.5 3692 7265 56.5
7/22/2005 1800 435.2 14500 1193 3656 7100 58.75
7/25/2005 1816 437 14300 1192 3715 7120 59.59
7/26/2005 1805.5 439.15 14210 1185 3700 7090 61.28
7/27/2005 1823 440.55 14370 1203 3707 7075 60.73
7/28/2005 1824 439.3 14085 1210.5 3720.5 7035 59.63
7/29/2005 1841.5 437 14460 1243 3775 7175 58.92
8/1/2005 1834 435.8 14110 1243 3757.5 7320 60.62
8/2/2005 1856 437.1 14505 1267 3801 7400 60.01
8/3/2005 1863.5 432.6 14300 1268 3780.5 7405 57.8
8/4/2005 1857 427.4 14355 1273 3781 7250 58.09
8/5/2005 1873 423.75 14515 1275.5 3825 7300 57.32
8/8/2005 1844 423.5 14530 1267.5 3761 7130 57.46
8/9/2005 1826 425.2 14530 1234.5 3698 7000 56.72
8/10/2005 1838.5 424.4 14755 1257.5 3724 7055 54.93
8/11/2005 1862.5 424.2 14900 1247 3692 7100 56.65
8/12/2005 1898.5 426.25 15600 1295 3770 7370 56
8/15/2005 1898.5 424.5 15500 1290 3795 6950 59.2
8/16/2005 1909 424.3 15600 1290 3810 7275 59.11
8/17/2005 1880 418.35 15000 1317.5 3811 7025 59.94
8/18/2005 1861 420.9 15110 1315.5 3783 6970 60.57
8/19/2005 1878 419.25 14975 1331.5 3789 7250 61.57
8/22/2005 1885 422.15 15330 1345.5 3815 7150 61.89
8/23/2005 1895 424.25 15105 1335.5 3840 7220 60.86
8/24/2005 1895 425 15110 1338 3836 7420 61.38
8/25/2005 1850 425.4 15020 1323 3802.5 7100 62.31
8/26/2005 1870 423.25 14925 1340.5 3854 7255 63.94
8/30/2005 1859 424 14915 1349.5 3910 7095 63.07
8/31/2005 1859 426.4 14950 1360 3915 7115 64.9
9/1/2005 1847.5 429 15125 1385 3835 7150 65.8
9/2/2005 1874 431.65 15550 1413 3952 7110 66.86
9/5/2005 1837 431 15300 1362 3893.5 7055 66.27
9/6/2005 1859 434.6 15375 1439 3903 7010 66.08
9/7/2005 1846.5 438.6 15050 1406 3852 7060 63.25
9/8/2005 1843 438.25 14805 1381 3825 7050 63.27
9/9/2005 1823 436.2 14675 1359 3728 6900 65.35
9/12/2005 1821 433.3 14690 1389.5 3775 6895 65.45
9/13/2005 1836.5 436.55 14550 1396 3782 6880 65.31
9/14/2005 1834 440.75 14400 1409 3765 6800 67.05
 9/15/2005 1815 447.25 13735 1346 3718 6660 67.29
9/16/2005 1810.5 443.5 13620 1369 3725 6475 66.13
9/19/2005 1777.5 443 13605 1343.5 3675 6335 67.2
9/20/2005 1809.5 442 13580 1399.5 3850 6560 69.81
9/21/2005 1819 439.65 13775 1434 3865 6645 68.94
9/22/2005 1876.5 439.65 13700 1420.5 3957 6750 69.47
9/23/2005 1866 439.65 13815 1415.5 3978 6855 67.57
9/26/2005 1864 439.35 13560 1422 3960 6810 65.96
9/27/2005 1860.5 440 13610 1427 3954 6670 64.37
9/28/2005 1852 438.85 13410 1434 3976 6410 64.49
9/29/2005 1849 436.75 13490 1384 3955 6585 64.08
9/30/2005 1857 430.65 13600 1411 3949 6580 63.34
10/3/2005 1831 433.25 13420 1405 3905 6525 63.11
10/4/2005 1844 439.6 13255 1418 3961 6585 65.09
10/5/2005 1851 443.6 13235 1429 3992 6615 64.75
10/6/2005 1889 446.05 13235 1462 4039 6530 63
10/7/2005 1908 444.15 13095 1472 4074 6535 67.39
10/10/2005 1920.5 445.05 12910 1488 4132 6675 66.23
10/11/2005 1929 448.55 12560 1484 4091 6580 66.63
10/12/2005 1943 448.25 12710 1484 4111 6565 66.46
10/13/2005 1940 448.35 12435 1473 4064 6505 64.09
10/14/2005 1930.5 445.4 12240 1474.5 3960 6465 65.82
10/17/2005 1978 449.3 12390 1504 4049 6480 65.07
10/18/2005 1979 454.8 12065 1506 4130 6405 66.35
10/19/2005 1971 457.2 12030 1510 4132 6180 66.79
10/20/2005 1993 464.5 12120 1526 4180 6510 66.24
10/21/2005 1921.5 464.8 11810 1468 4032 6375 65.47
10/24/2005 1918 469.1 11925 1472 4016 6305 63.9
10/25/2005 1935.5 466.25 11600 1505 4079.5 6210 62.79
10/26/2005 1962 462.65 11790 1530 4142.5 6205 61.36
10/27/2005 1927 461.7 11975 1521 4088 6210 61.84
10/28/2005 1940 464.1 11710 1552.5 3986 6260 61.8
10/31/2005 1992 464 11950 1572 4091 6160 63.53
11/1/2005 1980.5 472.4 11500 1522 4063 6250 64.12
11/2/2005 1977 473.25 11575 1531.5 4092 6180 63.08
11/3/2005 2016 466.1 11555 1558 4150 6340 62.63
11/4/2005 2026 467.45 11560 1572 4166 6380 64.36
11/7/2005 2021 463.5 11710 1567 4150 6275 63.2
11/8/2005 1998 471.8 12050 1569 4110 6255 62.41
11/9/2005 2028 472.7 11990 1585 4154 6250 61.03
11/10/2005 2012 473.2 11835 1600 4178.5 6295 61.23
11/11/2005 2052 475.5 11815 1608 4272 6275 61.12
11/14/2005 2046 475.1 11800 1593 4292 6250 63.04
11/15/2005 2056 469.5 11905 1618 4320 6075 60.66
11/16/2005 1999 466 11605 1590 4309.5 6120 61.09
11/17/2005 2035 474.5 12000 1625 4374 6125 61.22
11/18/2005 2056 472 11930 1638 4420.5 6030 59.76
11/21/2005 2073 465.9 12550 1640.5 4381 5990 59.85
11/22/2005 2071.5 464.3 12520 1646 4358 5995 59.75
11/23/2005 2048 462.85 12350 1602 4245 6075 61.78
11/24/2005 2094.5 466.1 12830 1643 4354.5 6015 60.58
11/25/2005 2108 472.25 12955 1659 4371 6090 59.47
11/28/2005 2117 473.2 12905 1676 4380 6050 59.71
11/29/2005 2139 474.4 13000 1685.5 4380 6125 58.93
11/30/2005 2159.5 470.75 12605 1712 4404.5 6080 57.8
12/1/2005 2205.5 470.75 12680 1732 4465 6350 57.53
12/2/2005 2212 459.5 12655 1731.5 4555 6355 57.69
12/5/2005 2249 460.8 13525 1787 4565 6760 56.98
12/6/2005 2212 461.85 13205 1781 4521.5 6490 57.88
12/7/2005 2264 460.5 13230 1814 4587 6630 56.34
12/8/2005 2258 456.5 13625 1812 4597 6545 56.14
12/9/2005 2286 461.6 14025 1834 4612 6955 57.25
12/12/2005 2289 462.55 14120 1843 4610 7050 58.34
12/13/2005 2238.5 467 13960 1820 4585 7010 58.46
12/14/2005 2256 466.75 13920 1835 4581.5 6980 57.36
12/15/2005 2217 467.5 13460 1751 4481 6930 56.5
12/16/2005 2229 468.25 13505 1816 4615 6975 57.32
12/19/2005 2244.5 475.75 13815 1823 4625.5 6805 58.47
12/20/2005 2235.5 486.15 13255 1825 4585.5 6775 59.32
12/21/2005 2234 485.85 13065 1828.5 4576 6650 59.91
12/22/2005 2239 488.95 13125 1844 4556 6700 59.94
12/23/2005 2256 492.6 13305 1875 4595 6570 59.21
12/28/2005 2274 487.6 13500 1893 4650 6585 60.66
12/29/2005 2265 493.4 13230 1876.5 4588 6555 59.39
12/30/2005 2285 495.9 13380 1915 4584.5 6600 61.3
1/3/2006 2271 496 13505 1912 4537 6595 61.37
1/4/2006 2298 496 13830 1934.5 4692 6775 60.85
1/5/2006 2298 495.65 14045 1951 4652 6600 59.99
1/6/2006 2267 499.75 14250 1930 4550 6700 58.06
1/9/2006 2320 502.5 14645 1980 4689 6725 57.34
1/10/2006 2321.5 505.65 14715 1980 4710.5 6740 57.98
1/11/2006 2354 504.25 14810 1977 4695 6725 58.31
1/12/2006 2348 515.4 14405 2002 4651 6695 58.03
1/13/2006 2366 515.7 14725 2044.5 4685.5 6835 58.23
1/16/2006 2392 525.5 14630 2066 4754 7215 58.16
1/17/2006 2381.5 536.5 14430 2061 4692.5 7175 59.82
1/18/2006 2368 522.5 14525 2073 4700 6950 60.32
1/19/2006 2400 509.5 14570 2125 4762 7150 61.04
1/20/2006 2375 506.25 14550 2162 4706.5 7070 63.14
1/23/2006 2404 507 14560 2170 4715 7230 63.42
1/24/2006 2408.5 508.75 14510 2184.5 4710 7370 62.79
1/25/2006 2445.5 502.5 15035 2270 4848 7485 64.21
1/26/2006 2465 489 15000 2273 4860 7350 63.5
1/27/2006 2489 500 14710 2247 4943 7470 63.37
1/30/2006 2467 518 15010 2236 4948.5 7530 63.94
1/31/2006 2496 513 15200 2318 4919.5 7695 63.94
2/1/2006 2541 530 15260 2302 4949 7905 63.92
2/2/2006 2570 529.5 15015 2355 5007.5 7870 66.31
2/3/2006 2593 524.75 15035 2358 5100 7775 65.73
2/6/2006 2590 535.25 14850 2352 5081 7750 66.83
2/7/2006 2634 541.5 15255 2391 5145.5 7710 68.35
2/8/2006 2547 543.5 14830 2247 5025 7700 67.84
2/9/2006 2625 544.4 15275 2330 5092 7875 66.74
2/10/2006 2570.5 542.5 15215 2285 5011 7800 65.35
2/13/2006 2455.5 548.25 14935 2115 4958 7675 66.26
2/14/2006 2469 561.75 15250 2158 5009 7950 67.76
2/15/2006 2431 553.25 15090 2152 4954 7755 68.35
2/16/2006 2280 545 14700 2015 4804 7595 67.92
2/17/2006 2296 554.75 14975 2030 4960 7750 66.56
2/20/2006 2308 567.25 14925 2061 4930.5 7715 64.68
2/21/2006 2344.5 554.5 14875 2130 4983 7925 65.37
2/22/2006 2392 557.25 14800 2186 5019 7850 65.11
2/23/2006 2359.5 561.75 14765 2170.5 4967 7975 63.09
2/24/2006 2375.5 556.5 14825 2203 4978 8000 62.55
2/27/2006 2354 561.75 14800 2244 4835.5 7900 62.62
2/28/2006 2371 565 14900 2303 4839 8050 61.84
3/1/2006 2355 568.75 14785 2301 4848 7875 61.24
3/2/2006 2380.5 568.25 14930 2372 5032 7920 59.57
3/3/2006 2447.5 572.15 15155 2348 5051 7925 57.65
3/6/2006 2440.5 569 14970 2333 5018 8075 58.46
3/7/2006 2368 569.75 14920 2303 4888 7900 59.88
3/8/2006 2275.5 558.7 14525 2170 4801 7775 61.1
3/9/2006 2341 548.75 14780 2228 4910 7825 58.01
3/10/2006 2330 560.25 14655 2219.5 4846.5 7805 58.29
3/13/2006 2360.5 557 14780 2245 4946.5 7860 62.26
3/14/2006 2391.5 549.3 14630 2263.5 4946 7865 61
3/15/2006 2443.5 539.7 14730 2324 5010 7825 61.41
3/16/2006 2414.5 540.5 14750 2332 4988 7850 61.97
3/17/2006 2476 538.75 14835 2462.5 5107 7920 63.36
3/20/2006 2473 551.7 14800 2461 5175.5 7880 63.67
3/21/2006 2491 554.5 14760 2511 5258 7750 62.41
3/22/2006 2447 554 14825 2491 5145.5 7810 61.58
3/23/2006 2457 553 15055 2543 5220 7970 60.02
3/24/2006 2480 551.2 15065 2542 5261 8050 60.47
3/27/2006 2520 554.15 15085 2603 5291 8135 59.96
3/28/2006 2496 553.25 15165 2601 5340 8155 61.77
3/29/2006 2494 556 15065 2592 5339.5 8065 63.1
3/30/2006 2475.5 564.25 15035 2653 5415.5 8200 62.17
3/31/2006 2512.5 563.75 15340 2690.5 5527.5 8175 63.58
4/3/2006 2474 565 15655 2727 5561 8325 62.77
4/4/2006 2462.5 565.25 15600 2710 5617 8350 60.42
4/5/2006 2485 553 16325 2820 5715 8355 60.57
4/6/2006 2532.5 544.75 16725 2856 5780 8430 60.82
4/7/2006 2565.5 550.1 16655 2889 5830 8440 63.41
4/10/2006 2553 535 17160 2970 5921 8620 63.95
4/11/2006 2565 543.5 17375 3019 5961 8490 64.16
4/12/2006 2565 545.8 17715 3051 6080 8630 66.07
4/13/2006 2571 556.5 17875 3085 6210 8900 66.45
4/18/2006 2619 552.75 18600 3182 6635 8875 67.15
4/19/2006 2698 552.75 18210 3215 6560 9130 66.63
4/20/2006 2673 555.75 18550 3204 6475 9280 66.74
4/21/2006 2721.5 547.5 19155 3297 6707 9085 66.23
4/24/2006 2707.5 550.75 19400 3280 6866 9180 67.07
4/25/2006 2728 546.5 20000 3360 7147 9325 67.94
4/26/2006 2777.5 556.75 20155 3440 7400 9510 67.39
4/27/2006 2737 565 19255 3192 7285 9080 68.74
4/28/2006 2753.5 567.5 18550 3229 7230 9350 68.98
5/2/2006 2785 565 19395 3359 7391 9380 68.62
5/3/2006 2759 584 18805 3261 7231 9225 69.32
5/4/2006 2753 582 19490 3374 7555 9400 70.4
5/5/2006 2871 587 19950 3510.5 7810 9230 71.35
5/8/2006 2860 588 19200 3365 7605 9225 72.17
5/9/2006 2980.5 586.5 20050 3475 7816 9380 71.95
5/10/2006 3063 592.5 20555 3610.5 8149 9390 73.67
5/11/2006 3275 589.75 21750 3990 8620 9480 69.08
5/12/2006 3148 597.25 22300 3900 8788 9750 66.88
5/15/2006 2930 597.75 20600 3450 8190 8870 71.93
5/16/2006 2960 597.25 20500 3493 8370 8850 70.97
5/17/2006 2971.5 593 20850 3669 8591 9100 71.88
5/18/2006 2850 614.75 21230 3495 8160 8890 73.7
5/19/2006 2743 624.75 21075 3325 7952 8510 74.61
5/22/2006 2716.5 625 21300 3386 7620 7940 72.28
5/23/2006 2766 623.5 21485 3453 7981 8235 69.94
5/24/2006 2740.5 622.5 22550 3485 8082 8300 70.19
5/25/2006 2720.5 634.75 22700 3620 8190 8060 69.77
5/26/2006 2736.5 635.5 22705 3798.5 8301 8020 70.69
5/30/2006 2750 638 23030 3950 8421 8300 72.13
5/31/2006 2712 644 23100 3910 8140 8050 73.32
6/1/2006 2566 661 22295 3546 7730 8030 72.04
6/2/2006 2600 673.6 21900 3610 7963 8200 69.41
 6/5/2006 2589 673.5 22000 3675 7930 8275 69.53
6/6/2006 2531 678 21675 3599 7720 8105 68.69
6/7/2006 2481 675.5 21630 3560 7435 7910 69.45
6/8/2006 2483 691.25 21600 3545 7590 8150 68.53
6/9/2006 2490.5 699.9 20555 3455 7380 7850 69.23
6/12/2006 2480.5 715.5 20900 3340 7231 7875 71.55
6/13/2006 2413.5 725 18600 3090 6881 7775 69.71
6/14/2006 2411 687.5 19000 3060 6725.5 7700 71.07
6/15/2006 2469.5 692 19000 3041 6881 7805 71.37
6/16/2006 2472 699.5 19650 3090 7042 7890 72.03
6/19/2006 2450.5 693.5 19440 3060 6891 7730 71.29
6/20/2006 2434 651.5 19800 2984.5 6770 7650 70.34
6/21/2006 2401 652.5 20180 2949 6870 7810 72.33
6/22/2006 2462 666.75 20755 3075 7041 7800 72.6
6/23/2006 2397.5 648.5 20295 2940 6710.5 7750 72.5
6/26/2006 2430.5 642.5 20650 2975 6921 7810 70.82
6/27/2006 2460.5 642.25 20855 3020 6999.5 7850 70.35
6/28/2006 2456.5 660.5 21350 3020 7045 7900 71.63
6/29/2006 2471.5 653 22195 3070.5 7090 7900 70.36
6/30/2006 2550.5 625 22275 3260 7501 7955 68.56
7/3/2006 2556.5 632.25 22690 3222 7375 8050 69.14
7/4/2006 2563.5 641.8 23295 3335 7500 8305 69.5
7/5/2006 2555.5 627 24000 3372 7500.5 8400 69.88
7/6/2006 2497 617.75 24200 3335 7480 8450 68.98
7/7/2006 2521 614 25505 3441 7776 8705 68.94
7/10/2006 2498 616 25955 3355 7680 8750 70.03
7/11/2006 2549 609.2 27645 3565.5 8030 8660 70.49
7/12/2006 2595 586.5 29600 3590.5 8233 8825 70.69
7/13/2006 2584 567.75 28795 3520.5 8000 8800 71.8
7/14/2006 2582 569.5 29000 3550 8151 8750 71.92
7/17/2006 2532.5 574 29850 3415 8021 8555 72.19
7/18/2006 2530.5 571 28100 3320 7970 8300 73.52
7/19/2006 2455 567 25400 3215 7601 8150 73.93
7/20/2006 2478.5 574.6 26550 3286 7722 8230 75.19
7/21/2006 2468 584.5 26700 3186 7569 8200 75.14
7/24/2006 2459.5 579.6 27355 3125.5 7261 7900 74.09
7/25/2006 2481 583.5 27400 3235 7511 8275 73.61
7/26/2006 2445.5 588.75 27040 3177 7462 8250 74.16
7/27/2006 2455.5 582.75 26025 3235.5 7622 8395 74.95
7/28/2006 2458.5 589.25 26000 3275.5 7639 8350 76.7
7/31/2006 2501 613.5 27205 3380 7850.5 8490 77.03
8/1/2006 2497 622.95 28400 3390 7871 8350 75.3
8/2/2006 2495.5 622 28090 3387 7825 8300 73.54
8/3/2006 2466.5 623 27600 3385 7830 8300 72.66
8/4/2006 2477 626 27800 3429 7760 8350 73.08
 8/7/2006 2483 631.5 27800 3372 7755.5 8400 74.06
8/8/2006 2512 626 28100 3395 7835 8650 74.65
8/9/2006 2522.5 630.75 27900 3440 7915 8500 73.4
8/10/2006 2501 650 28650 3450 8070 8500 73.94
8/11/2006 2511 649.5 29200 3401 7920 8575 74.54
8/14/2006 2416 663.25 29200 3215 7635 8400 73.24
8/15/2006 2439 652.5 29205 3280 7682 8350 74.4
8/16/2006 2420.5 645 33400 3260 7561 8325 74.91
8/17/2006 2427.5 641.6 32200 3320 7560 8450 75.81
8/18/2006 2431 642.5 32995 3265 7550 8380 75.46
8/21/2006 2436 634 33050 3297.5 7595 8555 74.76
8/22/2006 2430 605.7 33700 3330.5 7610 8555 76.98
8/23/2006 2432 618.75 33300 3335 7600 8480 76.31
8/24/2006 2458 614.3 34750 3392 7661 8600 76.35
8/25/2006 2456 639 33700 3365.5 7541 8630 74
8/29/2006 2435 637.1 33995 3266 7421 8575 74.35
8/30/2006 2435 632.5 31825 3335 7460 8725 73.53
8/31/2006 2437 637.25 31500 3330 7647 9095 73.05
9/1/2006 2445.5 654.4 32250 3440.5 7590 8950 71.89
9/4/2006 2449 644.4 31695 3491 7666 8925 70.06
9/5/2006 2495.5 652.25 30745 3600 7845.5 9060 71.14
9/6/2006 2537 649.75 30000 3635 7906.5 9130 72.45
9/7/2006 2614 646 30210 3671.5 7980 9205 72.63
9/8/2006 2596 649 30250 3590.5 7863 9200 71.41
9/11/2006 2498.5 644.75 29305 3410 7608 9000 71.99
9/12/2006 2436 644.5 30495 3301 7607 8985 72.13
9/13/2006 2418 624.6 31500 3255 7445 8975 70.61
9/14/2006 2415 625.5 30445 3340 7500.5 8955 69.85
9/15/2006 2385 629.75 29150 3275 7410 9000 70.03
9/18/2006 2389 625.5 27500 3215 7400 8750 70.26
9/19/2006 2388.5 613.9 28500 3294.5 7460 8975 69.19
9/20/2006 2367.5 625 27800 3235 7230 8875 68.6
9/21/2006 2429 622.75 28860 3431 7473 8925 67.5
9/22/2006 2499 628.1 30480 3430.5 7681 9100 67.32
9/25/2006 2456 623.75 29350 3313 7401 9150 66.25
9/26/2006 2480.5 621.25 30455 3375 7600 9115 65.61
9/27/2006 2502 613.4 31155 3420 7707 9305 63.76
9/28/2006 2557.5 617.75 31100 3380 7675 9150 63.97
9/29/2006 2572 623.5 31500 3360 7601 9095 63.22
10/2/2006 2558 621.05 31400 3401 7605.5 8940 63.33
10/3/2006 2523 626.75 31300 3369.5 7391 8940 63.8
10/4/2006 2519 637.75 31505 3400 7452 9300 61.66
10/5/2006 2480 635.4 30700 3386 7250.5 9150 60.46
10/6/2006 2512 621.5 31705 3511 7371 9300 61.04
10/9/2006 2622 610 32800 3662 7540 9230 60.08
10/10/2006 2605 588 32445 3680 7455 9125 60.95
10/11/2006 2542 590.7 32355 3705.5 7441 9200 61.01
10/12/2006 2585 589 32955 3772 7471 9540 62.96
10/13/2006 2646 584.4 33555 3810 7521.5 9930 62.76
10/16/2006 2633 573.6 33645 3881 7590 10100 62.91
10/17/2006 2691 580.5 34300 3969.5 7740 10370 61.03
10/18/2006 2678.5 583.5 32650 3910 7625 9795 58.68
10/19/2006 2716.5 580.25 33395 3985.5 7630 9950 59.41
10/20/2006 2731 578.75 34500 3995 7650 9975 60.03
10/23/2006 2705.5 589 34195 3975 7586 10370 59.76
10/24/2006 2684 584.75 34010 3917 7456 10330 59.96
10/25/2006 2717 591 33255 4000 7480 10330 58.52
10/26/2006 2761.5 593.75 31900 4080 7470 10290 57.59
10/27/2006 2845 603 32600 4215 7513 10310 57.86
10/30/2006 2811.5 599.25 31500 4190.5 7360 10200 58.57
10/31/2006 2834.5 600.6 32795 4289.5 7410 10225 59.94
11/1/2006 2787 582.25 32605 4280 7295 10165 58.93
11/2/2006 2775 573.6 32850 4300.5 7240 9875 57.65
11/3/2006 2770 573.3 32690 4340 7300 10190 58.5
11/6/2006 2790.5 560.75 31225 4420 7269 10250 56.82
11/7/2006 2792 575.25 32390 4541 7396 10175 57.06
11/8/2006 2765.5 571.4 31660 4554 7285 10100 57.1
11/9/2006 2762 574.1 31000 4580.5 7220.5 10050 59.1
11/10/2006 2755 573 31400 4459.5 7070 10125 60.36
11/13/2006 2621 586.1 30300 4210 6831 9850 60.75
11/14/2006 2709 595.1 31300 4305 6967 10025 58.36
11/15/2006 2650.5 590 29995 4150 6762 9650 58.73
11/16/2006 2679 594 30605 4359 6877 9890 58.71
11/17/2006 2600 597.25 30100 4110 6671 9700 57.88
11/20/2006 2631 596.6 30955 4180.5 6890 9895 59.14
11/21/2006 2642 582.75 31605 4290 6857.5 9925 60.02
11/22/2006 2674 575.6 32150 4450 6965 10025 58.93
11/23/2006 2656 580.75 32450 4511 6890 10000 59.83
11/24/2006 2692 596.25 34495 4619.5 6997 10175 61.16
11/27/2006 2697 596.25 34580 4554.5 7039 10200 59.59
11/28/2006 2675 608.5 34395 4479 6982 10400 58.58
11/29/2006 2652 603.75 33050 4325 6902 10375 58.28
11/30/2006 2686 614.1 34705 4390 6936 10700 58.76
12/1/2006 2761 620.75 34600 4531 6950 10750 56.26
12/4/2006 2810 622.75 34410 4539 6931 10840 55.81
12/5/2006 2847 626.1 35155 4600 7049 10770 56.3
12/6/2006 2776 625.75 34805 4515 6945 10760 58.02
12/7/2006 2779 623.2 34440 4350 6802 10775 58.44
12/8/2006 2820 625.25 34900 4330 6830 11050 60.32
12/11/2006 2784 629.3 34700 4410 6801 11350 60.99
12/12/2006 2805 623.5 34550 4475 6819 11000 62.46
12/13/2006 2828 627 34155 4419 6710 11050 63.13
12/14/2006 2886 617.75 35300 4465 6780 11040 63.43
12/15/2006 2868.5 624.75 35455 4430.5 6711 11250 62.44
12/18/2006 2785 620.5 35100 4451 6600 11280 62.43
12/19/2006 2798.5 625.5 34455 4435 6617 11325 62.19
12/20/2006 2769 624.5 34550 4301 6440 11160 62.49
12/21/2006 2780 631.8 32700 4280 6431 11200 62.03
12/22/2006 2823.5 630.25 34300 4230 6375 11190 61.22
12/27/2006 2830.5 639.5 34455 4300 6405 11525 61.02
12/28/2006 2858 638.75 34600 4310 6341 11800 61.37
12/29/2006 2850 637 34205 4331 6290 11900 62.51
1/2/2007 2830 637.5 33550 4259 6201 11620 63.43
1/3/2007 2720.5 646.7 32980 4014 5785 10975 62.21
1/4/2007 2728 648.75 33955 4074.5 5602 10850 63.15
1/5/2007 2712 646 34805 4115.5 5755.5 10825 63.12
1/8/2007 2800 645.9 33210 3820.5 5505.5 10500 62.06
1/9/2007 2682 636 32900 3699 5541 10175 61.86
1/10/2007 2745 627.75 32900 3670.5 5715 10570 61.1
1/11/2007 2870 637.4 35255 3890 5800.5 10650 60.34
1/12/2007 2791 626.75 36500 3955.5 5805.5 10505 60.53
1/15/2007 2796 628 35355 3916 5652 10600 61.05
1/16/2007 2782 624 35940 3830 5682 10690 58.32
1/17/2007 2780 627.4 35880 3650 5550 10875 55.59
1/18/2007 2804 623.75 36600 3682 5601 11400 56.31
1/19/2007 2793 614 37300 3611 5450 11580 56.09
1/22/2007 2850 620.5 38650 3652 5481 11900 55.64
1/23/2007 2910 619.25 40605 3732 5568 12350 54.02
1/24/2007 2953 620.5 41205 3808 5671.5 12325 51.88
1/25/2007 2925 628.5 41305 3776 5825 12545 52.99
1/26/2007 2898 632 40500 3630.5 5713 12150 51.21
1/29/2007 2802 639.75 40995 3560 5581 12275 52.24
1/30/2007 2810 642.6 40355 3521 5596 12275 50.48
1/31/2007 2824 628.7 39100 3440 5651 12325 51.99
2/1/2007 2850 609.5 39500 3455.5 5606 11825 51.13
2/2/2007 2810 609.5 40800 3270 5501 11950 54.02
2/5/2007 2847 609.6 41400 3155.5 5290 12175 54.72
2/6/2007 2815 608.4 39900 3190 5356 11875 53.63
2/7/2007 2769 612 38950 3133 5331 11975 55.42
2/8/2007 2730 619.75 37900 3050 5225.5 12050 54.01
2/9/2007 2784 627 38505 3134.5 5401 12445 56.97
2/12/2007 2747 627.05 38410 3112 5471 12750 58.14
2/13/2007 2830 626.5 38700 3161 5572 12700 57.3
2/14/2007 2920 635 40280 3221 5621 12940 59.02
2/15/2007 2919 629 41605 3380 5835 13175 58.74
2/16/2007 2889 639 41750 3380 5779 13400 58.88
2/19/2007 2830 642.5 41415 3366 5770.5 13350 57.71
2/20/2007 2800 642.1 42865 3320.5 5682 13555 59.71
2/21/2007 2746 651.75 42690 3234 5615 13850 59.89
2/22/2007 2791.5 645.5 42700 3470 5875 14050 57.81
2/23/2007 2870 644.75 43300 3551 6186 13575 59.06
2/26/2007 2921 645.2 44110 3620 6251 13700 58
2/27/2007 2888 650.5 44500 3516 6181 13775 57.99
2/28/2007 2887.5 660.2 44405 3470 5980 13550 59.39
3/1/2007 2908 645.7 45340 3545 6190 13545 58.07
3/2/2007 2755 649.4 44310 3365 6056 13475 59.47
3/5/2007 2698.5 653.25 42475 3231 5811 13300 59.55
3/6/2007 2737 653.75 43600 3350 6000 13425 60.52
3/7/2007 2712 656 44800 3343.5 6046 13775 61.39
3/8/2007 2731 664.5 45545 3361.5 6276 13790 61.46
3/9/2007 2740 664.55 45050 3295 6130 13825 61.79
3/12/2007 2740 667.8 46600 3250.5 6175 13850 62
3/13/2007 2770 668.25 47200 3301 6305 13780 61.64
3/14/2007 2736 664.75 47405 3225 6220 13650 60.07
3/15/2007 2800.5 665.1 49300 3295 6446 13950 60.69
3/16/2007 2785 670.75 49500 3226 6520 14025 61.82
3/19/2007 2840 663.9 50345 3235 6630 14185 61.64
3/20/2007 2825.5 661.25 49400 3236 6696 14000 60.05
3/21/2007 2780.5 676.6 47200 3190 6685.5 14000 58.91
3/22/2007 2773.5 683 47650 3161 6810 14125 57.93
3/23/2007 2762 685.75 45610 3211 6852 14360 58.16
3/26/2007 2730 676.2 45500 3227 6860 14380 57.55
3/27/2007 2715.5 664.2 45700 3246 6851 14590 57.11
3/28/2007 2711 670.4 45515 3197.5 6740 14540 56.59
3/29/2007 2715 651.9 45600 3196 6715 13400 56.73
3/30/2007 2792 636.75 45500 3280.5 6940 13675 58.31
4/2/2007 2735.5 643.75 47650 3205.5 6916 13680 60.69
4/3/2007 2800.5 646.4 49755 3225 7290 14050 61.53
4/4/2007 2801.5 654.25 50680 3320.5 7305 14230 62.91
4/5/2007 2812 652.25 52375 3402 7465 14175 62.93
4/10/2007 2866 647.75 52350 3581 7839 14285 64.08
4/11/2007 2854 650.8 50805 3582 7970.5 14440 66.03
4/12/2007 2845.5 643.25 48900 3535 7889.5 14250 65.87
4/13/2007 2805.5 648.5 49900 3505.5 7800.5 14350 65.94
4/16/2007 2811 653.2 50200 3520 7960.5 14500 64.64
4/17/2007 2801 655 49900 3515 7835 14700 64.38
4/18/2007 2836 659 50050 3685.5 8053 14400 64.28
4/19/2007 2805 658.75 50105 3600 7942 13825 61.51
4/20/2007 2830 663 50600 3690 8039.5 13945 61.89
4/23/2007 2807 656.25 51300 3640 7920 13850 62.01
4/24/2007 2840.5 663 51805 3815 8100 14000 63.85
4/25/2007 2810.5 664 49800 3700.5 7820 13725 63.63
4/26/2007 2797 666.75 48700 3690 7848 13550 63.61
4/27/2007 2792 661 50095 3689 7745 13450 63.1
4/30/2007 2830.5 661.75 50100 3690.5 7824.5 13600 63.13
5/1/2007 2798 658.25 50500 3791 7920 14000 61.83
5/2/2007 2796 664.25 51195 3855 7999 14150 63.38
5/3/2007 2796 672.25 51400 3875 8022 14600 65.34
5/4/2007 2802 673.5 52600 4094.5 8225 14310 64.1
5/8/2007 2836 677.4 52805 4094 8194.5 14375 64.88
5/9/2007 2871 678.2 53000 4120 8205 14525 65.06
5/10/2007 2832 677.25 52750 4089.5 8019 14000 66.46
5/11/2007 2828 681.75 53500 4010.5 7855 14200 65.71
5/14/2007 2805 686.5 53200 4023.5 7906 14425 64.4
5/15/2007 2791 688 53995 3935 7795.5 14250 63.68
5/16/2007 2790 688.75 54200 3855 7710 14260 63.19
5/17/2007 2760.5 681.9 52490 3670 7455 14050 61.93
5/18/2007 2781 691.4 52300 3630.5 7260 13900 61.47
5/21/2007 2815.5 688.7 54100 3750 7411 14200 62.26
5/22/2007 2851 688.4 53735 3815.5 7560 14125 61.55
5/23/2007 2797 684 50200 3675 7215.5 13755 61.81
5/24/2007 2785 673 50305 3655.5 7375 13860 62.37
5/25/2007 2753 677.5 51000 3610 7142 14050 62.46
5/29/2007 2740 677 50995 3581 7360.5 13910 63.17
5/30/2007 2727 673.6 50590 3620 7255 14100 62.55
5/31/2007 2733.5 669.5 50900 3685.5 7440.5 14055 64.86
6/1/2007 2775.5 674.2 50450 3710.5 7510.5 14005 64.94
6/4/2007 2740.5 688.8 50310 3770 7540.5 14020 66.27
6/5/2007 2760 684.25 49355 3810.5 7655 14075 64.97
6/6/2007 2715 683 48405 3690.5 7560 14100 65.06
6/7/2007 2691.5 673.5 44510 3642 7450 14100 63.58
6/8/2007 2655 669 43800 3610.5 7285 13800 64.75
6/11/2007 2666 670.2 44115 3722 7384 14200 63.15
6/12/2007 2645 668.25 41205 3700 7292 14100 63.49
6/13/2007 2626 667.75 41100 3621 7260 14200 64.01
6/14/2007 2650.5 656.75 41100 3700.5 7372 14205 65.08
6/15/2007 2668.5 657 41300 3680 7480 14275 66.21
6/18/2007 2686 658 41900 3770 7665 14450 65.61
6/19/2007 2653 662 39240 3620.5 7470.5 14300 65.96
6/20/2007 2680 662.05 38705 3645 7625.5 14175 66.93
6/21/2007 2667 659 36800 3574.5 7550.5 14150 64.76
6/22/2007 2659.5 655.3 37605 3525 7510 13900 65.97
6/25/2007 2637 660.15 37710 3440 7312 14000 65.35
6/26/2007 2661.5 652.65 38400 3430.5 7521 14125 66.26
6/27/2007 2631 659.1 36800 3320 7360 14000 67.65
6/28/2007 2672 666.5 37430 3384.5 7540 14025 68
6/29/2007 2686 671.1 35850 3301 7650 14050 69.09
7/2/2007 2690.5 671.5 36950 3400.5 7730.5 14100 69.1
7/3/2007 2696 669.7 36355 3445 7841 13880 68.19
7/4/2007 2705 668.75 36475 3465 7930 14175 68.36
7/5/2007 2728 655.25 36200 3435.5 7895 14250 68.89
7/6/2007 2743.5 650.3 35625 3425 7902 14105 68.93
7/9/2007 2767.5 647.25 34860 3470 8041 14200 67.77
7/10/2007 2749 647.65 32700 3390 8030 14170 68.97
7/11/2007 2766 653.25 33150 3450.5 8041 14175 69.57
7/12/2007 2775.5 653.1 33405 3590 8091 14180 70.68
7/13/2007 2726 656 32605 3540.5 7940.5 14140 71.09
7/16/2007 2734.5 656.3 31910 3545.5 7967.5 14175 71.41
7/17/2007 2723.5 657.7 31800 3531.5 7840 14180 71.81
7/18/2007 2730 650.5 32155 3521.5 7880 14700 72.81
7/19/2007 2760 652.85 33800 3585 8001 15545 72.19
7/20/2007 2791 650.75 34600 3670.5 8120.5 15400 72.81
7/23/2007 2780 647 34525 3750.5 8210 15515 72.56
7/24/2007 2772.5 642.1 32355 3820 8160 15420 72.5
7/25/2007 2731 647.25 31850 3720 7975 15300 73.93
7/26/2007 2698 650.5 31275 3665 7906 15275 74.15
7/27/2007 2680.5 654.75 30805 3520 7880 15450 74.02
7/30/2007 2675.5 654.25 30415 3500 7885 15620 75.05
7/31/2007 2700.5 654.15 31550 3590.5 8159 16480 75.92
8/1/2007 2675.5 651 30760 3525 7950 15800 75.57
8/2/2007 2664 648.75 30600 3590 8055 16070 74.66
8/3/2007 2650.5 661.25 29450 3515 7990 16275 73.51
8/6/2007 2610 661.7 29230 3415 7790.5 16175 75.98
8/7/2007 2600.5 663 29325 3470 7830 16375 74.95
8/8/2007 2575.5 667.25 28305 3470 7719 16700 77.02
8/9/2007 2545 666.5 26780 3410 7680 16700 76.83
8/10/2007 2518 666 25405 3320 7455 15830 78.21
8/13/2007 2530 666.5 26205 3390 7696.5 15700 76.53
8/14/2007 2530 666.75 27800 3341 7700 15050 76.86
8/15/2007 2465 674.5 26510 3210 7430 13775 75.48
8/16/2007 2440 681.6 25055 3111 7155 13900 72.06
8/17/2007 2418 682 25525 3020.5 6960 13575 72.42
8/20/2007 2445.5 684.3 26130 3130 7196 14600 72.15
8/21/2007 2402 674.75 26150 3032 7060 14125 71.59
8/22/2007 2441.5 670 27800 3056 7225 14325 71.47
8/23/2007 2482.5 660.5 28100 3200 7379.5 14700 71.62
8/24/2007 2455.5 661.5 26605 3100 7310 14275 72.38
8/28/2007 2481.5 665.5 27390 3106 7360.5 14625 73.33
8/29/2007 2458 665.75 27200 3055 7380 14680 71
8/30/2007 2458.5 666.25 27775 3019 7395 15100 71.98
 8/31/2007 2500 670.5 30250 3070 7580 15480 71.12
9/3/2007 2438 671.5 29405 3021 7451 15325 69.47
9/4/2007 2405.5 668 28050 2935 7301.5 14655 69.31
9/5/2007 2397.5 675.5 27725 2930.5 7420 14650 69.98
9/6/2007 2376 662.6 26700 2785 7250 14525 71.34
9/7/2007 2412.5 668.5 27305 2831 7361 14925 71.97
9/10/2007 2372.5 668.75 26330 2700 7248 14650 71.73
9/11/2007 2382.5 668.35 26800 2726 7406 15155 73.51
9/12/2007 2375.5 667.25 27050 2760.5 7396 15060 73.36
9/13/2007 2371.5 662.25 27000 2776 7426 15000 74.04
9/14/2007 2404 657.5 28000 2861 7471 14900 75.05
9/17/2007 2350 659.5 28055 2791 7600 14750 75.73
9/18/2007 2316.5 657.5 29210 2766 7540 14975 76.3
9/19/2007 2388.5 659.5 32060 2935.5 7819 15100 76.7
9/20/2007 2415 660.75 32975 2925 7852 15105 77.49
9/21/2007 2380 660.85 32605 2906 7980 15205 78.23
9/24/2007 2341 666 32655 2931 8076 15220 79.91
9/25/2007 2375.5 664.25 32505 2900.5 7990 15325 80.09
9/26/2007 2432.5 666 32760 3002 8082 15300 79.1
9/27/2007 2450.5 672 32510 3086 8145 15380 80.57
9/28/2007 2440 672 31050 3059 8165 15255 81.51
10/1/2007 2441.5 678.75 29805 3045 8132 15345 81.93
10/2/2007 2441 680.25 30105 3056 8161 15450 83.32
10/3/2007 2442 688.15 31005 3110 8301 15750 83.42
10/4/2007 2386 701 30305 3025.5 8270 15705 82.65
10/5/2007 2375 703.5 30035 3070 8230 15970 81.38
10/8/2007 2335.5 704.15 29550 2930.5 7990 15850 80.3
10/9/2007 2363.5 706 30260 2990 7991 15705 82.88
10/10/2007 2398.5 704.5 30805 3051 8135.5 16050 81.66
10/11/2007 2425 716.35 32300 3095.5 8226 15950 80.24
10/12/2007 2429 719 31805 3105.5 8100 16255 80.05
10/15/2007 2455.5 714.75 32450 3161 8285 16400 79.94
10/16/2007 2427 725.15 31200 3045 8081 16400 81.44
10/17/2007 2441.5 734.5 31155 2965 7991 16205 81.22
10/18/2007 2495 737 31605 2959 7981 16050 79.02
10/19/2007 2509 730 32350 2970.5 7909.5 16250 80.26
10/22/2007 2473.5 728.5 31150 2820 7725 16025 81.3
10/23/2007 2500.5 734.75 31705 2930 7900 16225 83.08
10/24/2007 2475 731.75 31150 2855.5 7736 15905 83.69
10/25/2007 2469 743 31005 2853 7792.5 16075 86.13
10/26/2007 2479 742.5 31550 2878 7860.5 16300 87.61
10/29/2007 2479 731 31170 2905 7940 16550 87.4
10/30/2007 2445.5 730.25 30910 2816 7695 16550 89.47
10/31/2007 2488 725.5 30900 2795.5 7761 16675 88.6
11/1/2007 2500 737 31650 2732 7661 16450 87.56
 11/2/2007 2532 733.75 31705 2785 7535 16450 86.57
11/5/2007 2551 736 31155 2730.5 7412 16500 89.1
11/6/2007 2581 741.25 31550 2767.5 7470 16825 92.81
11/7/2007 2570.5 749 32095 2795 7451 16650 91.86
11/8/2007 2582 749.5 31855 2775.5 7222 16550 93.53
11/9/2007 2565 758.85 32100 2719.5 7021 16650 90.38
11/12/2007 2527 756.75 33655 2640 6779 16850 94.53
11/13/2007 2525 762.5 33350 2665.5 6980 16850 93.49
11/14/2007 2554 764.15 33405 2681.5 7021 16925 95.93
11/15/2007 2558 763 32150 2596 7051 17125 93.98
11/16/2007 2495 751.25 31250 2506 6825.5 17300 96.7
11/19/2007 2489.5 758.25 30860 2421.5 6883 17125 96.37
11/20/2007 2472 757.5 29900 2321 6615.5 16100 95.46
11/21/2007 2467 767.5 29610 2245 6535.5 16050 96.32
11/22/2007 2464 779.15 29385 2214 6492 16205 94.62
11/23/2007 2439 788.5 28475 2235.5 6632 16625 91.17
11/26/2007 2446.5 783.25 29200 2320 6740 16650 94.09
11/27/2007 2454 789.5 28310 2365.5 6620 16700 93.43
11/28/2007 2443.5 790.25 27600 2367 6540 16750 95.1
11/29/2007 2470 796.5 27755 2495 6825 16900 95.64
11/30/2007 2465.5 804.75 26410 2530.5 6956 16990 98.88
12/3/2007 2445.5 822.5 26610 2540.5 6806.5 16815 98.04
12/4/2007 2389 834.5 25595 2359.5 6501 16125 98.18
12/5/2007 2403.5 841.1 25600 2371.5 6551 16195 97.7
12/6/2007 2390 831.5 25530 2340.5 6610 16300 94.42
12/7/2007 2420 803.5 26400 2371 6812 16480 90.62
12/10/2007 2406.5 804.25 25805 2360.5 6710 16400 91.01
12/11/2007 2408 813.5 26005 2382 6635 16450 88.71
12/12/2007 2397.5 794 25600 2400.5 6560 16480 89.31
12/13/2007 2376 789.75 25655 2385 6500 16355 88.32
12/14/2007 2362 778.85 25900 2330 6420 16000 87.49
12/17/2007 2345 795.5 25510 2240.5 6365 15945 90.23
12/18/2007 2356 798 25700 2276 6272.5 15725 88.28
12/19/2007 2364.5 803.25 25980 2265 6381 15980 87.86
12/20/2007 2361 815.25 26255 2280.5 6561.5 16300 90.02
12/21/2007 2365.5 830 26500 2356.5 6630 16200 94.39
12/27/2007 2370 810.75 27005 2420.5 6871 16155 92.25
12/28/2007 2360 801.75 26400 2385.5 6715 16450 91.27
12/31/2007 2350.5 794.5 25805 2290 6676.5 16380 90.63
1/2/2008 2365.5 783.5 26505 2384 6666 16055 90.49
1/3/2008 2422 784.25 28105 2466 6765 16355 91.07
1/4/2008 2447 797.5 29515 2563 6990.5 16550 90.96
1/7/2008 2404 793 27905 2475.5 6915.5 16200 93.26
1/8/2008 2442 801.5 28855 2534 7106 16400 95.97
1/9/2008 2450.5 792.5 28800 2527 7351 16450 96.62
1/10/2008 2415.5 809.5 28155 2409.5 7120.5 16150 96
1/11/2008 2417 808.75 27610 2321 7196 16175 99.62
1/14/2008 2470.5 814 28710 2375.5 7361 16350 99.18
1/15/2008 2460.5 800.7 28450 2295.5 7225.5 16145 97.91
1/16/2008 2423 789.5 27900 2262 7020 16060 95.09
1/17/2008 2412.5 790.75 27715 2270.5 7121.5 16350 96.33
1/18/2008 2400 804.25 27600 2240.5 7062 16450 95.67
1/21/2008 2371.5 799.75 27330 2260.5 6910 16175 93.71
1/22/2008 2359 795.25 26550 2180 6920 16000 92.69
1/23/2008 2371 810.5 26800 2216 7000.5 16345 94.2
1/24/2008 2411 829 26860 2235.5 7092 16550 91.9
1/25/2008 2483 833.75 27010 2241.5 7120 16300 90.84
1/28/2008 2447 846.75 26455 2210 6893 16250 90.13
1/29/2008 2555 858.85 27330 2310.5 7171 16575 90.57
1/30/2008 2631 855 27460 2312.5 7165 16700 89.85
1/31/2008 2643 859.25 27550 2392 7170.5 16835 87.64
2/1/2008 2676 873.5 27705 2506 7345 16910 90.06
2/4/2008 2628.5 877 27350 2465 7295 16780 90.39
2/5/2008 2597.5 884.25 26565 2402 7202 16600 90.99
2/6/2008 2591.5 891 26410 2384 7181 16680 91.64
2/7/2008 2601 902 26475 2333 7350 16700 92.33
2/8/2008 2680 913 27355 2345 7612 16975 91.75
2/11/2008 2668 889.75 28000 2429 7820.5 16950 88.96
2/12/2008 2637.5 888.25 27800 2416 7805 17055 90.02
2/13/2008 2608 882 27605 2366.5 7680.5 16955 88.41
2/14/2008 2738 871.25 27405 2341 7776 17005 87.14
2/15/2008 2812.5 875 27605 2355 7801 16780 88.11
2/18/2008 2796 888.25 27405 2321 7945 17000 91.77
2/19/2008 2806 909.25 27750 2370.5 8080 16950 93.59
2/20/2008 2812.5 918.25 27655 2340.5 8101 17005 92.78
2/21/2008 2865 921.75 28400 2470.5 8281 17450 93.27
2/22/2008 2865.5 924.5 28550 2451 8322 17335 95.46
2/25/2008 2857.5 919 28450 2465.5 8247 17530 95.5
2/26/2008 2877 923.25 27850 2452 8271 17725 100.01
2/27/2008 3065.5 914.75 28900 2601 8516 17900 100.74
2/28/2008 3046 893.75 30325 2665.5 8470 18425 98.53
2/29/2008 3086 887.5 31505 2721 8540.5 18700 98.96
3/3/2008 3141 903 31900 2775 8565 18720 99.48
3/4/2008 3111 899.75 33250 2805.5 8685 19190 100.88
3/5/2008 3062 916.25 31655 2679 8416 18850 99.64
3/6/2008 3172 918 33300 2825.5 8881 19200 102.59
3/7/2008 3175 917 33200 2640.5 8660 19250 101.84
3/10/2008 3100 899 32610 2540 8400.5 18950 102.45
3/11/2008 3115 906 32155 2565 8560.5 19200 99.52
3/12/2008 3001.5 912.5 31380 2544 8356 19205 104.52
3/13/2008 3078 903.25 32285 2636 8550 19855 105.47
3/14/2008 3108 924 32650 2585 8611 20800 105.15
3/17/2008 2931 920 31210 2480.5 8360 20450 107.9
3/18/2008 2940 945 30160 2475 8285 20700 108.75
3/19/2008 2862 943 29605 2390.5 8210.5 20605 109.92
3/20/2008 2762 937.75 28285 2260 7789 19550 110.33
3/25/2008 2887 937 29675 2317 8240 20000 110.21
3/26/2008 2860.5 959.5 29030 2291 8260 20225 105.68
3/27/2008 2918 959.75 29975 2280 8457 20400 109.42
3/28/2008 2941.5 971.5 31150 2325.5 8540 20600 104.48
3/31/2008 2935 988.5 29805 2303 8520 20525 102.79
4/1/2008 2876 984.75 28855 2264 8325.5 19975 101.06
4/2/2008 2900 974.5 28900 2281 8464 19825 101.12
4/3/2008 2837 976.5 28200 2290.5 8591 19780 105.9
4/4/2008 2846.5 972.5 28730 2282 8645 19950 107.58
4/7/2008 2907.5 969.25 28290 2362.5 8740 20450 105.62
4/8/2008 2926 970 28275 2303 8682 20350 101.58
4/9/2008 2952 975.5 28905 2305.5 8650 20525 100.98
4/10/2008 3042 995 29430 2330.5 8884.5 20900 104.83
4/11/2008 3030.5 1003.5 28505 2290 8810 20705 103.83
4/14/2008 3000.5 1011.25 28600 2240 8679.5 20900 106.23
4/15/2008 2986.5 1006.75 28630 2270.5 8720 21080 109.09
4/16/2008 3009 958.5 30025 2286 8736.5 21475 108.5
4/17/2008 3037 925.75 29405 2285.5 8861.5 21790 110.87
4/18/2008 2965 926.75 28645 2240.5 8630 21675 110.11
4/21/2008 3012.5 946.75 28650 2219.5 8641.5 21905 110.14
4/22/2008 3012 946.75 28500 2235 8770 22200 111.76
4/23/2008 3041 934.25 28335 2185 8796 23485 113.79
4/24/2008 3025.5 933.5 28675 2220 8700.5 24155 114.93
4/25/2008 2913.5 887.75 28830 2210.5 8600 23860 114.86
4/28/2008 2951 890 29050 2276 8746 23900 116.69
4/29/2008 2938 896.5 28450 2230.5 8740 24005 117.48
4/30/2008 2895 905.5 28905 2195.5 8655 23600 119.37
5/1/2008 2850 926.5 28455 2195.5 8686 23090 119.4
5/2/2008 2816 915 27600 2146 8390 22840 117.21
5/6/2008 2881 917 28310 2215 8622 23500 119.7
5/7/2008 2882.5 928 28430 2235.5 8641 24270 118.75
5/8/2008 2820 927.75 27600 2190.5 8460 24600 115.63
5/9/2008 2867.5 926.5 26860 2165.5 8400 24565 113.46
5/12/2008 2856 929.75 26500 2159 8276 24700 112.52
5/13/2008 2898 945 26775 2289.5 8410 25395 116.32
5/14/2008 2881.5 946 26575 2270 8180 25155 119.97
5/15/2008 2953.5 908.75 26455 2261 8360 25500 121.84
5/16/2008 2990 918.5 26295 2323 8470 25240 123.53
5/19/2008 2955 918 26000 2265.5 8540 24200 123.69
5/20/2008 2919 898.5 25815 2220 8360 23850 125.96
5/21/2008 2960.5 895.5 25300 2216 8395 24275 124.23
5/22/2008 2992 891.5 24455 2169 8420 24420 125.8
5/23/2008 2945.5 890.5 23355 2111.5 8278 23690 124.22
5/27/2008 2958 880 23060 2139.5 8376 24275 124.12
5/28/2008 2888 871 22680 2075.5 8176 23850 126.29
5/29/2008 2861 853 22050 2015 8110 22655 127.05
5/30/2008 2883 853.5 22130 1979.5 8105 21175 129.07
6/2/2008 2858.5 880 21605 1935 7980 20650 132.57
6/3/2008 2871 868.25 22505 1944 8060 21550 130.21
6/4/2008 2858.5 877 22000 1948.5 8006 21300 131.59
6/5/2008 2825 876 22700 1934 7921 22600 128.85
6/6/2008 2901 883.5 22730 1938 8106 22550 131.03
6/9/2008 2905 865 21855 1950 8092.5 22250 126.62
6/10/2008 2891 866.5 22450 1902 8050 21300 127.35
6/11/2008 2900 881.25 22900 1862.5 7989 21200 127.76
6/12/2008 2882.5 897 23950 1855.5 7955 21175 124.31
6/13/2008 2895.5 906.5 24550 1850.5 8025 21375 122.3
6/16/2008 2910.5 914.5 23600 1812 8255 21850 127.79
6/17/2008 2934 923 23500 1841.5 8181 21950 138.54
6/18/2008 3026 922.75 23610 1891.5 8296 22505 134.35
6/19/2008 3035 927.5 22605 1885.5 8385.5 22350 131.31
6/20/2008 3090.5 906.75 22505 1925.5 8590 22850 136.38
6/23/2008 3076 902.5 22150 1898.5 8540.5 23225 136.74
6/24/2008 3064.5 883 21605 1875 8491.5 23400 134.86
6/25/2008 3038.5 885.75 21530 1852.5 8542 22975 134.61
6/26/2008 3024.5 888.25 21905 1890 8551 23105 134.01
6/27/2008 3052.5 879.25 21600 1917 8680 23345 136.68
6/30/2008 3075 883.5 21675 1875 8775.5 23310 131.93
7/1/2008 3086 878.75 21735 1894.5 8711 23490 134.62
7/2/2008 3084 890.5 21275 1860.5 8750.5 23700 136
7/3/2008 3158 896.25 20965 1798 8985 23075 136.4
7/4/2008 3090 878 20400 1740 8661 22545 134.03
7/7/2008 3187 876.25 20530 1777 8565 23375 139.64
7/8/2008 3220 862.25 20615 1803 8540 23130 140.21
7/9/2008 3077 866 20510 1798.5 8355 23095 140
7/10/2008 3271.5 888.25 21880 1921 8423 23200 140.97
7/11/2008 3291.5 881.5 21650 2024 8499 23325 143.57
7/14/2008 3230 887.5 20705 1975.5 8480 23590 145.29
7/15/2008 3217.5 903 20745 1910 8475.5 24100 141.37
7/16/2008 3126 907.5 20305 1760.5 8291 23205 136.04
7/17/2008 3059 881 20450 1792 8301 23510 136.05
7/18/2008 3026 889.5 20405 1790.5 8324 23420 141.65
7/21/2008 2987.5 882.75 20400 1821.5 8390 23305 145.08
7/22/2008 3021 909.5 20380 1885.5 8441 23525 145.18
7/23/2008 2966.5 919.5 20235 1885.5 8310 23395 138.74
7/24/2008 2936.5 930.25 19010 1891.5 8259.5 22900 134.6
7/25/2008 2907.5 937.5 18225 1825.5 8160 22375 129.29
7/28/2008 2923.5 935.25 18150 1815.5 8190 22550 128.88
7/29/2008 2937 934 18260 1865 8096 22510 131.04
7/30/2008 2907 931.25 18220 1863 8055 22350 127.95
7/31/2008 2928.5 916.75 18635 1906.5 8260.5 22535 123.64
8/1/2008 2872.5 921 18155 1851 8096 21700 124.74
8/4/2008 2840 927.25 18005 1797 7905 21110 122.46
8/5/2008 2831 939.5 17445 1750 7809.5 20260 124.73
8/6/2008 2855 962.75 17495 1736 7871 20800 122.19
8/7/2008 2866 968 18550 1746 7826 20500 126.77
8/8/2008 2820.5 986 17850 1690 7550 19925 124.08
8/11/2008 2803.5 977.5 17950 1670.5 7460.5 18975 125.1
8/12/2008 2755 965.5 17635 1658.5 7261 18150 121.41
8/13/2008 2728.5 959.75 18050 1634 7318 17625 119.17
8/14/2008 2760.5 960.5 19100 1630 7640 19050 118.58
8/15/2008 2716 961.5 18505 1641.5 7310 18675 120.02
8/18/2008 2716 926.5 18100 1631 7432 19450 115.2
8/19/2008 2700.5 928 18800 1693 7477 19900 114.45
8/20/2008 2720 920.5 19555 1695 7670 20000 113.01
8/21/2008 2744 923.5 21105 1805 7842 21400 116
8/22/2008 2751 916.75 21000 1805.5 7861 21800 115.01
8/26/2008 2695 897.5 20195 1732 7581 20700 113.77
8/27/2008 2725 918 20410 1779 7626 20550 112.87
8/28/2008 2705 912.5 20350 1800 7648 20000 114.53
8/29/2008 2682.5 905.75 20300 1720.5 7510 19955 114.98
9/1/2008 2647 882 19415 1774 7371 19455 120.93
9/2/2008 2632 879.5 19255 1730.5 7225 19200 114.24
9/3/2008 2635 871.5 19425 1730.5 7360 19400 114.71
9/4/2008 2638 852.5 19575 1815.5 7420 19700 116.27
9/5/2008 2596 852.5 18560 1735.5 7075 18850 118.15
9/8/2008 2597 817.75 18660 1735 6990 18925 115.59
9/9/2008 2571 818.5 18625 1705 6926 19025 115.46
9/10/2008 2555 818 18400 1696 6861 18410 109.71
9/11/2008 2561.5 786.5 18430 1712.5 6900 19005 109.35
9/12/2008 2583 796.25 18925 1802.5 7096 19150 107.89
9/15/2008 2518 788.75 17900 1716 6879 18660 106.23
9/16/2008 2491 815.75 17570 1701.5 6841 18350 106.34
9/17/2008 2482 833.5 17475 1719 6932 18400 103.26
9/18/2008 2475.5 824 16850 1705 6932 17165 102.58
9/19/2008 2461.5 827 16215 1713 6900 17195 100.6
9/22/2008 2500.5 827 17105 1793 7166 17555 101.18
9/23/2008 2465 838.25 16510 1763.5 7090 17525 95.71
9/24/2008 2461 833 16800 1764 6995 17700 91.15
 9/25/2008 2431 822.25 16725 1755.5 6905 17455 97.16
9/26/2008 2462 798.5 16950 1780.5 6926 18000 97.88
9/29/2008 2410 803.5 16355 1682.5 6590 17815 104.55
9/30/2008 2395 805.75 15755 1650 6419 17175 120.92
10/1/2008 2376.5 808.5 16000 1647 6379 17650 107.86
10/2/2008 2346 808 15605 1645 6221 17655 106.88
10/3/2008 2250 781.75 15125 1563 5960 16950 109.52
10/6/2008 2206 775.75 14405 1521 5706 16660 106.89
10/7/2008 2228 740.75 14005 1516 5739 16300 96.37
10/8/2008 2272 750.25 13410 1508 5505 15525 100.64
10/9/2008 2240 775 12850 1460 5402 15000 98.53
10/10/2008 2162 779.5 11950 1336 5000 13800 93.97
10/13/2008 2194 813 12400 1442 5031 14300 93.88
10/14/2008 2242 863 13220 1442 5555 14860 87.81
10/15/2008 2135.5 869 11675 1317 5126 14010 90.06
10/16/2008 2110.5 889 11430 1203.5 4880 13855 88.95
10/17/2008 2104 899 10335 1115.5 4701 13300 86.59
10/20/2008 2101 896 10155 1181 4875.5 13260 77.7
10/21/2008 2044 888.5 10450 1135.5 4490 11960 81.19
10/22/2008 1982 902 10410 1125 4286 12000 78.63
10/23/2008 1910.5 905 9105 1062 3986 11580 74.54
10/24/2008 1876 884.5 8810 1062.5 3721 11350 69.85
10/27/2008 1886 880 9800 1076.5 3686 12460 71.85
10/28/2008 2015.5 852 11640 1146.5 4129 15000 74.64
10/29/2008 2104.5 828 12505 1186.5 4420.5 15205 70.89
10/30/2008 2036 875.5 12625 1166 4497 14700 65.85
10/31/2008 1970.5 876.75 11305 1091 3995 13860 66.84
11/3/2008 1966 903.5 11355 1100.5 3960 14000 63.15
11/4/2008 1990.5 883.5 11810 1135.5 4231 15250 63.22
11/5/2008 2012 900.5 12035 1145.5 4071 15100 62.73
11/6/2008 1975.5 831.5 11455 1102.5 3890 15100 67.5
11/7/2008 1956 832.5 11405 1080 3761 15100 65.96
11/10/2008 1971 847 11905 1107.5 4005 15450 67.81
11/11/2008 1906.5 802.5 10960 1080.5 3690.5 14700 63.91
11/12/2008 1860 784.5 10550 1095.5 3592 14125 70.53
11/13/2008 1871.5 795 10405 1146 3591 14150 65.3
11/14/2008 1888 772 11100 1199 3722 14370 60.77
11/17/2008 1820.5 744 10450 1120.5 3580.5 13900 61.04
11/18/2008 1835.5 720 10350 1148.5 3511 12900 62.41
11/19/2008 1825.5 712.5 10205 1163.5 3565 12255 59.33
11/20/2008 1751.5 730.5 9655 1131 3430.5 11500 56.16
11/21/2008 1750 730.5 10105 1204.5 3470.5 11900 58.24
11/24/2008 1758 764 10105 1208 3715.5 11955 57.04
11/25/2008 1749 755.25 10110 1210.5 3565.5 13000 54.95
11/26/2008 1740 730.75 10205 1274.5 3742 13105 54.39
11/27/2008 1720.5 729.5 10160 1213.5 3665 12700 53.62
11/28/2008 1701 741.25 9705 1185 3581 12310 49.62
12/1/2008 1690.5 753.75 9760 1190 3595.5 12850 49.03
12/2/2008 1642.5 754.5 9580 1164 3530.5 12105 53.5
12/3/2008 1587 735.25 9260 1141 3423 11900 49.87
12/4/2008 1544 753 9055 1135 3360.5 11705 54.44
12/5/2008 1446 733.75 9080 1096.5 3050.5 11585 54.43
12/8/2008 1466 724.75 9150 1080 3141 11505 49.28
12/9/2008 1463 713.5 9200 1097 3120 11800 46.96
12/10/2008 1462.5 747.5 9330 1090 3180.5 12000 46.79
12/11/2008 1525.5 734 10610 1084 3232.5 12250 43.67
12/12/2008 1466 738 10210 1042 2982 11505 40.81
12/15/2008 1442 762 10105 1063.5 3075.5 11750 43.71
12/16/2008 1423 738 9660 1054.5 3020.5 11400 42.07
12/17/2008 1431 774.5 9705 1045.5 3000 11150 43.52
12/18/2008 1431 822.5 9460 1067 2885.5 11000 47.98
12/19/2008 1438.5 820.5 9655 1082 2826 10600 46.28
12/22/2008 1478 812.5 9970 1130.5 2910.5 10505 44.51
12/23/2008 1506.5 814 9700 1133 2850.5 10005 43.6
12/24/2008 1495.5 814.5 9500 1100 2770 10000 40.06
12/29/2008 1460 778 9755 1106 2843 10000 36.22
12/30/2008 1445.5 780 9860 1090 2812 10070 33.87
12/31/2008 1455 766.25 10810 1120.5 2902 10355 31.41
1/2/2009 1492 773.25 12710 1220.5 3071 11550 33.48
1/5/2009 1515.5 749 12405 1236 3101.5 11400 32.35
1/6/2009 1569 767.25 13420 1280.5 3332 12200 40.02
1/7/2009 1575 767.75 12515 1288.5 3390.5 11925 39.03
1/8/2009 1516.5 802.25 11475 1230 3170.5 11250 44.6
1/9/2009 1520.5 827.75 11375 1220 3280 11350 46.34
1/12/2009 1475.5 826.5 10150 1213 3171.5 11600 48.81
1/13/2009 1440.5 826 10355 1181.5 3139 11305 48.58
1/14/2009 1454 838.25 10475 1235.5 3274 11465 42.63
1/15/2009 1431 870 10610 1240.5 3210.5 11005 41.7
1/16/2009 1445.5 855.25 10755 1245.5 3343 11300 40.83
1/19/2009 1401 835.75 10880 1205.5 3321 10805 37.59
1/20/2009 1351 849 10815 1197.5 3275.5 10830 37.78
1/21/2009 1325.5 843.5 11030 1171.5 3211 11350 37.28
1/22/2009 1311 880.25 11105 1114 3155 11410 35.4
1/23/2009 1290 869.75 11045 1108 3050.5 11055 36.51
1/26/2009 1300.5 874.5 11605 1140.5 3281 12035 38.74
1/27/2009 1309 853.5 11210 1131 3330.5 11750 42.25
1/28/2009 1332 848.25 11655 1121 3295 11475 42.27
1/29/2009 1309 848.5 10985 1078 3125.5 10900 45.47
1/30/2009 1311.5 855.75 10870 1077 3106 10870 45.73
2/2/2009 1316 847.25 11205 1095.5 3145.5 10610 41.58
 2/3/2009 1336 827 11285 1127 3201 10875 42.16
2/4/2009 1384 826.5 11605 1161 3320 11450 41.44
2/5/2009 1408.5 821.5 11510 1144 3350.5 11225 41.68
2/6/2009 1422 810 11500 1135.5 3440.5 11200 40.08
2/9/2009 1420 833.75 11505 1172.5 3527 11300 40.78
2/10/2009 1390 833 10925 1145.5 3461 11150 40.32
2/11/2009 1362.5 853.25 10550 1123.5 3377 11150 41.17
2/12/2009 1341 849.25 10135 1121.5 3350.5 11205 40.17
2/13/2009 1347 860 10400 1139.5 3407 11400 39.56
2/16/2009 1315.5 875.75 9920 1091 3271.5 11110 37.55
2/17/2009 1310.5 910.25 9980 1090 3271 11010 35.94
2/18/2009 1280.5 897.5 9725 1071 3151.5 10900 33.98
2/19/2009 1296 895.25 9860 1112.5 3291 11150 37.51
2/20/2009 1264.5 892.25 9575 1059.5 3150 10800 34.93
2/23/2009 1261.5 919.5 9510 1086 3205.5 10840 34.62
2/24/2009 1253.5 918.25 9475 1064 3190.5 10510 39.48
2/25/2009 1293.5 904.5 9730 1101 3350.5 10950 39.44
2/26/2009 1311.5 905 10105 1125.5 3443 10950 37.54
2/27/2009 1290 920 9675 1075.5 3390 11000 39.11
3/2/2009 1270.5 913 9605 1078.5 3330 11050 41.7
3/3/2009 1285.5 895 9675 1105 3480 10810 45.22
3/4/2009 1302 909.75 9760 1146 3545 10650 44.76
3/5/2009 1302 938 9785 1186.5 3640.5 11100 40.15
3/6/2009 1292.5 943.25 9780 1225 3693 11350 41.65
3/9/2009 1261.5 935.5 9575 1182 3567 11275 45.38
3/10/2009 1282 942.5 9780 1238 3667.5 11150 43.61
3/11/2009 1301 968 9755 1216.5 3636 11055 45.52
3/12/2009 1303 964 9540 1187.5 3494 11000 47.07
3/13/2009 1335 980.5 9535 1216.5 3671 10800 45.71
3/16/2009 1311 989 9835 1230.5 3690 10550 42.33
3/17/2009 1316.5 985.75 10005 1226 3761 10475 47.03
3/18/2009 1339 984.25 9705 1192 3740 10055 46.25
3/19/2009 1401 978.5 10015 1222 3930 10650 47.35
3/20/2009 1434 936.5 9905 1230 3911 10450 49.16
3/23/2009 1403 952 9815 1255.5 4006.5 10600 48.14
3/24/2009 1370 937.25 9625 1222 3911 10355 51.61
3/25/2009 1360 913.75 9485 1236 3890 10225 51.06
3/26/2009 1410 908.5 9780 1309 4078 10305 53
3/27/2009 1381 913 9500 1283 3946 10210 53.48
3/30/2009 1362.5 936 9455 1280.5 3872 10330 52.17
3/31/2009 1365.5 923.75 9405 1300.5 4035 10425 54.34
4/1/2009 1337 901.5 9555 1261 3963.5 10650 52.38
4/2/2009 1381 899.5 10210 1303 4110.5 11075 48.41
4/3/2009 1410.5 925.25 10310 1313 4130 11000 49.66
4/6/2009 1448 928 10800 1341 4330.5 11075 48.39
 4/7/2009 1426 919.5 10585 1320 4309 10860 52.64
4/8/2009 1417 915.5 10615 1310 4305 11000 52.51
4/9/2009 1451 893.25 10755 1352 4465 11055 51.05
4/14/2009 1472 956.5 11405 1401.5 4582 11100 49.15
4/15/2009 1469 954 12400 1448.5 4750 11600 49.38
4/16/2009 1456.5 949.25 12270 1501 4766 11600 52.24
4/17/2009 1441 923.75 12430 1502 4725 12200 50.05
4/20/2009 1419 929 12230 1473 4636 12400 49.41
4/21/2009 1398.5 938.25 11470 1396 4402.5 11920 49.25
4/22/2009 1410 924 11385 1420.5 4447 12500 49.98
4/23/2009 1426.5 928 11410 1422 4541 12770 50.33
4/24/2009 1416.5 916.5 11050 1383.5 4362 12700 45.88
4/27/2009 1398.5 924.5 11010 1341 4305.5 12400 46.51
4/28/2009 1389.5 897.75 10825 1318 4185 12105 47.45
4/29/2009 1419 905 11100 1362 4300.5 12300 48.82
4/30/2009 1430.5 870.25 11505 1408 4515 12560 50.8
5/1/2009 1481.5 879.75 11605 1448.5 4501 12805 50.14
5/5/2009 1478.5 880 11900 1501 4640 12750 49.92
5/6/2009 1491 880.5 12005 1522 4591 13400 50.97
5/7/2009 1550.5 887.5 13035 1589 4760 14025 51.12
5/8/2009 1515.5 891 13255 1541 4752 14340 53.2
5/11/2009 1482.5 880.5 12775 1505 4527 13850 54.47
5/12/2009 1519 870.5 13335 1551 4626 14400 53.84
5/13/2009 1483 877 12455 1435 4508 13895 56.34
5/14/2009 1473 888.75 12175 1430 4309 13600 56.71
5/15/2009 1477 886 12280 1460.5 4348 13775 58.63
5/18/2009 1472 897.5 12060 1479 4400 13695 58.5
5/19/2009 1489.5 907.5 12700 1519.5 4601 14000 58.85
5/20/2009 1452 907.5 12435 1449 4539 14000 58.02
5/21/2009 1430 891 12300 1443 4504 13705 58.62
5/22/2009 1407 898.25 12525 1467.5 4586 13975 56.34
5/26/2009 1405 883.25 12800 1460 4538 13900 59.03
5/27/2009 1394.5 884.5 13310 1457 4661 13955 59.65
5/28/2009 1363 910 13340 1425 4637 13680 61.44
5/29/2009 1384 910 13770 1509 4776 14325 60.55
6/1/2009 1425 912.25 14275 1551 4947 14800 61.02
6/2/2009 1441 907 14505 1547 5026 14750 62.45
6/3/2009 1443 913 14260 1535 4951.5 14840 63.45
6/4/2009 1442 917 13805 1505 4870 14650 65.08
6/5/2009 1556.5 924 14605 1555.5 5055 14725 66.31
6/8/2009 1571 925.25 14325 1520.5 4936 14675 68.58
6/9/2009 1599 929.5 14650 1564.5 5047 15150 68.55
6/10/2009 1638 921 15395 1607.5 5180 15850 66.12
6/11/2009 1642 924.75 15435 1634.5 5266 15825 68.81
6/12/2009 1641 939.5 15600 1672.5 5240.5 15700 68.44
6/15/2009 1586 937.5 15050 1601.5 5075 15340 68.09
6/16/2009 1601 959.75 14950 1561 5049 15150 70.01
6/17/2009 1562.5 945 14650 1520 4903 14880 71.33
6/18/2009 1589.5 951 14760 1516 4901 14900 72.68
6/19/2009 1642 957.75 15200 1561 5020 15000 72.04
6/22/2009 1585 975.5 14700 1490.5 4821 14615 70.62
6/23/2009 1563 981.75 14750 1508 4810 14595 70.47
6/24/2009 1594 980 15195 1535.5 4890.5 14700 71.03
6/25/2009 1622 976.75 15355 1583 5023.5 14800 71.37
6/26/2009 1646.5 970.75 15875 1589.5 5101.5 15000 69.55
6/29/2009 1616 962 15780 1546 5085.5 14790 66.93
6/30/2009 1616 943.75 16010 1555 5108 14950 68.74
7/1/2009 1610 956 15775 1544.5 5042 14460 68.14
7/2/2009 1611 953.75 16185 1549.5 5006 14490 69.63
7/3/2009 1596 947.5 16255 1540.5 4991 14500 69.16
7/6/2009 1559 937.25 15380 1497 4859 14300 71.49
7/7/2009 1610 932.25 16070 1569 5012 14450 69.89
7/8/2009 1561.5 934 15450 1517.5 4850 14105 69.31
7/9/2009 1540 930.5 14975 1485.5 4821 13350 66.73
7/10/2009 1534 940.5 14455 1473 4840 12450 64.05
7/13/2009 1531.5 935.25 14360 1461 4883 12650 62.93
7/14/2009 1566 919.25 15455 1469 5011 13085 60.14
7/15/2009 1622.5 920.75 15880 1517.5 5181.5 13370 60.41
7/16/2009 1636 933.5 15850 1505.5 5231.5 13210 59.89
7/17/2009 1671.5 937.25 15880 1520 5230 13175 59.69
7/20/2009 1713.5 942 16375 1643 5400 13755 59.52
7/21/2009 1693 935.5 15780 1618 5345 14200 61.54
7/22/2009 1707 934.5 15855 1627 5342 14250 62.02
7/23/2009 1702.5 938.25 16300 1642.5 5474 14425 63.56
7/24/2009 1798 929.5 16625 1677.5 5551 14955 63.98
7/27/2009 1828 932.5 16895 1706 5615 15050 64.72
7/28/2009 1814 924.5 16995 1705 5615 14705 64.25
7/29/2009 1775.5 924 16350 1621.5 5410.5 14350 66.01
7/30/2009 1819 918 16850 1670 5497 14610 66.55
7/31/2009 1863.5 911.75 17650 1748 5750 15000 68.38
8/3/2009 1930.5 913 18580 1811 5972 15415 67.23
8/4/2009 1904.5 908.5 18680 1795 5917 14800 63.35
8/5/2009 2015.5 924.75 19740 1851 6132 15355 66.94
8/6/2009 2001.5 938 20075 1872.5 6035 15700 69.45
8/7/2009 1972 935 19505 1822 5964 14850 71.58
8/10/2009 1998 937.5 20475 1872.5 6197 15240 71.42
8/11/2009 1954 952.75 20175 1837 6136 14975 71.97
8/12/2009 1892 947.75 19270 1785 6029 14910 71.94
8/13/2009 2035 948.25 21070 1897.5 6419 15650 70.93
8/14/2009 2016.5 950 20755 1874 6386 15550 70.6
 8/17/2009 1910 951.5 18975 1755.5 6096 14600 69.45
8/18/2009 1990.5 955 19880 1780 6116 14900 70.16
8/19/2009 1905 944.25 19100 1760.5 5947 14100 70.52
8/20/2009 1906 931 19250 1803.5 6122 14650 67.51
8/21/2009 1908 932.5 19525 1808 6135 14400 66.75
8/24/2009 1881 939 19695 1840 6361 14825 69.19
8/25/2009 1885 959.75 19600 1805.5 6285.5 14600 72.42
8/26/2009 1856.5 960.5 19500 1825 6305 14225 72.54
8/27/2009 1833 960.5 19390 1818 6261 14250 73.29
8/28/2009 1880.5 964 19595 1820 6490.5 14400 73.82
9/1/2009 1830.5 956 18530 1820 6240.5 14150 71.55
9/2/2009 1792.5 945 17900 1794.5 6080 14050 71.43
9/3/2009 1826 942.75 18300 1882 6280 14610 72.49
9/4/2009 1816 947.25 17955 1908 6280 14605 72.74
9/7/2009 1822 953.5 17745 1909 6297.5 14700 69.96
9/8/2009 1886 953.5 18555 1967 6465.5 15100 68.05
9/9/2009 1868 932.75 17980 1960 6415.5 15275 68.05
9/10/2009 1830 935 17405 1895 6305 14900 67.96
9/11/2009 1820 943 17255 1915 6290 14820 68.02
9/14/2009 1793 940.5 16655 1825.5 6145.5 14650 71.1
9/15/2009 1813 952.5 16725 1826.5 6156 14700 71.31
9/16/2009 1851 951.5 17155 1872 6315.5 14810 71.94
9/17/2009 1913.5 950.5 17455 1928 6302 15000 69.29
9/18/2009 1922 940.5 17305 1906 6231 15100 68.86
9/21/2009 1836 943 16705 1856 6089 14800 70.93
9/22/2009 1864.5 955.5 17650 1925 6295.5 15445 72.51
9/23/2009 1848 955 17705 1892 6111 15200 72.47
9/24/2009 1835.5 964.75 17650 1889.5 6089.5 15150 72.04
9/25/2009 1790.5 983 17025 1859.5 5966 14925 69.71
9/28/2009 1758 989 16525 1838 5896 14900 71.55
9/29/2009 1782.5 993 16895 1866.5 5934.5 15125 68.77
9/30/2009 1852 1000.75 17335 1913.5 6136 15105 65.72
10/1/2009 1858 999.5 17565 1915.5 6082 15245 65.87
10/2/2009 1786 990.75 17175 1852 5872 14700 66.84
10/5/2009 1760.5 1008.25 17150 1855 5856 14600 66.71
10/6/2009 1792.5 999.25 17825 1889 6042 14800 70.61
10/7/2009 1795.5 996 18135 1902.5 6060.5 15050 70.82
10/8/2009 1857.5 1015.75 19175 1978 6241.5 15305 69.95
10/9/2009 1866 1018.5 18960 2044.5 6265.5 15100 70.41
10/12/2009 1915 1012 18810 2061 6236 15175 70.88
10/13/2009 1905.5 997 18560 2063.5 6282 15050 69.57
10/14/2009 1855 1014 18130 1988 6192 14655 71.69
10/15/2009 1836 1010.25 18175 1965 6077 14600 71.77
10/16/2009 1865 1009.75 18645 2009 6160.5 14925 73.27
10/19/2009 1870.5 991.5 18830 2034.5 6260 14760 74.15
10/20/2009 1921 991.75 19170 2100 6444 15050 75.18
10/21/2009 1860.5 989.5 18825 2114.5 6346 14750 77.58
10/22/2009 1949 995.75 19455 2240 6565.5 14820 78.53
10/23/2009 1948.5 1004.75 19495 2269 6640 15350 79.61
10/26/2009 1974 1003.5 19150 2331 6675.5 15500 79.09
10/27/2009 1981 1005.5 18900 2320 6563 15510 81.04
10/28/2009 1928.5 1038.75 18500 2241 6475 15095 80.84
10/29/2009 1900 1040.25 18460 2207 6424.5 15400 80.05
10/30/2009 1903 1045 18465 2195 6575 14755 78.68
11/2/2009 1869 1051.5 18170 2145 6473 14900 79.55
11/3/2009 1870 1058.75 17805 2146 6395.5 14700 77.46
11/4/2009 1892.5 1057.5 18165 2201.5 6571 15000 79.87
11/5/2009 1886 1059.5 17810 2185.5 6527.5 15010 77
11/6/2009 1887 1053.5 17805 2168 6532 14975 78.13
11/9/2009 1896 1047.5 17430 2188.5 6565 15050 79.6
11/10/2009 1918 1050.5 16850 2121.5 6475 14860 80.4
11/11/2009 1938.5 1061.75 17050 2155.5 6595.5 14945 79.62
11/12/2009 1918 1053.75 16330 2131 6475 14775 77.43
11/13/2009 1903.5 1053 16185 2136 6500 14855 79.43
11/16/2009 1940 1061.75 16460 2200 6700.5 14880 79.05
11/17/2009 2002.5 1054 16660 2235 6761 14800 79.28
11/18/2009 2035.5 1036.5 17300 2252 6926 15255 76.94
11/19/2009 2003 1031.75 16940 2205 6761 15100 76.35
11/20/2009 1978 1040.5 16660 2196.5 6731 15000 78.9
11/23/2009 2022 1040 16855 2258.5 6945.5 15075 79.14
11/24/2009 1995 1062 16610 2221 6865 14960 79.58
11/25/2009 2007 1061 16800 2248 6914 15000 77.46
11/26/2009 2009.5 1090 16775 2242 6904.5 15025 76.72
11/27/2009 1957 1089 16125 2198 6755 14825 76.56
11/30/2009 2007 1096.75 16030 2226.5 6814.5 14800 74.92
12/1/2009 2044 1106.75 16265 2303 6990 14960 77.06
12/2/2009 2102.5 1101.5 16400 2374.5 7055 15050 76.05
12/3/2009 2114 1115.25 16080 2376 7071 15130 77.28
12/4/2009 2106.5 1114.75 15905 2353.5 7026 15050 78.37
12/7/2009 2103 1104 15975 2301 6920.5 14950 76.6
12/8/2009 2134 1130 15810 2291.5 6960.5 14960 76.46
12/9/2009 2127.5 1134.75 16160 2304 6935 15175 75.47
12/10/2009 2163.5 1149 16470 2265 6810 15200 73.93
12/11/2009 2210 1135.5 16525 2287 6871 15200 72.62
12/14/2009 2265.5 1140 16690 2281.5 6920 15155 70.67
12/15/2009 2204 1169.5 16730 2276 6800.5 15260 70.54
12/16/2009 2241.5 1163.25 17210 2371 6946 15325 69.87
12/17/2009 2215 1179.75 17005 2360 6900.5 15645 69.51
12/18/2009 2214 1182.75 17050 2398 6841 15780 70.69
12/21/2009 2231 1166.5 17515 2408 6880 15875 72.66
12/22/2009 2200.5 1175.75 17700 2386.5 6856 15800 72.65
12/23/2009 2212.5 1192.5 17955 2440 6901 15780 73.36
12/24/2009 2201 1212.5 18640 2490.5 7070 16145 72.47
12/29/2009 2247 1208.75 18975 2510 7221 16575 73.75
12/30/2009 2237 1190.25 18855 2548 7295 16745 75.67
12/31/2009 2208 1142.5 18480 2570 7346 16725 77.15
1/4/2010 2225.5 1146.75 18855 2575 7464 17450 78.77
1/5/2010 2247 1141 18615 2526.5 7436 17405 78.87
1/6/2010 2303 1128.5 18955 2618 7587.5 17500 79.28
1/7/2010 2307 1124 18750 2634.5 7594 17680 79.36
1/8/2010 2261.5 1123.75 18125 2529 7446 17415 81.51
1/11/2010 2320.5 1122 18300 2579 7685 17825 81.77
1/12/2010 2260.5 1137.5 17765 2487 7425 17730 83.18
1/13/2010 2250.5 1117 17735 2477 7391 17725 82.66
1/14/2010 2293 1104.5 18350 2492.5 7454 18200 82.75
1/15/2010 2282 1105.5 18325 2440.5 7405.5 18100 82.52
1/18/2010 2292.5 1084 18635 2467 7507 17930 80.79
1/19/2010 2243.5 1085.25 18645 2458.5 7442 17630 79.65
1/20/2010 2254 1106 18985 2468.5 7446 17950 79.39
1/21/2010 2229.5 1087.5 18805 2449 7347 17910 78
1/22/2010 2189.5 1121.5 18455 2324 7240 17725 79.02
1/25/2010 2217.5 1123.25 18375 2323.5 7409 17750 77.62
1/26/2010 2189.5 1130 18295 2307.5 7306 17750 75.78
1/27/2010 2149 1130.25 17935 2254.5 7244 17925 74.24
1/28/2010 2126 1126.75 18150 2155.5 7042 17650 74.96
1/29/2010 2061.5 1153 18730 2122 6854 17045 74.71
2/1/2010 2046.5 1151.25 18025 2092.5 6675 16060 73.67
2/2/2010 2075 1127.25 18125 2157.5 6865 16330 73.64
2/3/2010 2086.5 1138.25 18060 2165 6853 16600 72.89
2/4/2010 2052 1128 18255 2082.5 6571 16620 74.43
2/5/2010 1949 1134.5 17350 1981 6242 15665 77.23
2/8/2010 1974 1133 17035 1999 6329 14950 76.98
2/9/2010 2002.5 1120.25 17425 2046 6485 15500 73.14
2/10/2010 2022.5 1108.25 17850 2147.5 6610.5 15955 71.19
2/11/2010 2012.5 1084 17945 2155 6672.5 16000 71.89
2/12/2010 2004.5 1095.25 18455 2130.5 6766 16125 73.75
2/15/2010 2033 1093.25 19000 2182 6841 16400 74.52
2/16/2010 2051 1094.75 19600 2222.5 6940 16605 75.28
2/17/2010 2095 1088 20150 2291 7119.5 16700 74.13
2/18/2010 2077 1078.5 20235 2250.5 7086 16655 77.01
2/19/2010 2072 1086.5 20210 2261 7193 16900 77.33
2/22/2010 2116 1111 20535 2285.5 7338 17005 79.06
2/23/2010 2117.5 1115.25 20430 2226 7227 17000 79.81
2/24/2010 2079 1083.25 20065 2157 7032 16660 80.16
2/25/2010 2062.5 1058 20275 2148.5 7046 16830 78.61
2/26/2010 2050.5 1064 20495 2157.5 7072 16675 79.75
3/1/2010 2101 1071.25 21370 2178 7335 17080 77.92
3/2/2010 2108 1069.5 21505 2197 7359 16975 79.66
3/3/2010 2132.5 1076.25 22555 2247.5 7483.5 17200 78.7
3/4/2010 2203 1082 22875 2290 7485.5 17555 79.68
3/5/2010 2201 1098.25 22500 2257 7466.5 17425 80.87
3/8/2010 2224 1115.25 22550 2350 7541.5 17550 80.21
3/9/2010 2200.5 1119 21945 2318.5 7395 17250 81.5
3/10/2010 2233 1118 21995 2362.5 7524 17650 81.87
3/11/2010 2195 1112.75 21325 2307 7384.5 17430 81.49
3/12/2010 2216 1115.25 21800 2330 7470 17550 82.09
3/15/2010 2208 1107 21300 2254 7330 17500 82.11
3/16/2010 2213.5 1103 22000 2278 7341.5 17510 81.24
3/17/2010 2242.5 1094.5 22125 2316 7488 17555 79.8
3/18/2010 2244 1108.25 22250 2298 7476 17695 81.7
3/19/2010 2233 1114 22700 2287.5 7461 17675 82.93
3/22/2010 2192.5 1126.5 21855 2217.5 7300.5 17625 82.2
3/23/2010 2231 1136.5 22340 2236 7404.5 17550 80.68
3/24/2010 2194.5 1134.5 22195 2182.5 7310.5 17250 81.25
3/25/2010 2176 1135 22675 2215 7347 17500 81.63
3/26/2010 2200 1125.75 23650 2240 7490.5 17630 80.31
3/29/2010 2225 1115.75 23950 2277 7635 17800 80.2
3/30/2010 2267.5 1120.5 24200 2327.5 7786 18325 80
3/31/2010 2288 1104 24950 2360 7830 18355 82.17
4/1/2010 2330 1106.25 25475 2370 7881 18690 82.37
4/6/2010 2327.5 1104.25 24550 2387.5 7950.5 18350 83.76
4/7/2010 2324 1124.75 24560 2390 7908 18475 84.87
4/8/2010 2295.5 1121.75 24440 2325 7795.5 18580 86.62
4/9/2010 2357.5 1122.75 25200 2356 7896 18605 86.84
4/12/2010 2381 1105.5 25580 2380.5 7915 18695 85.88
4/13/2010 2369 1097.25 25570 2367.5 7845 18725 85.39
4/14/2010 2419.5 1101.5 25875 2385.5 7924.5 18630 84.92
4/15/2010 2424 1090.75 26690 2394 7875 18755 84.34
4/16/2010 2447.5 1093 27600 2488.5 7905.5 19135 84.05
4/19/2010 2339 1096.5 26405 2332 7656 18700 85.84
4/20/2010 2384 1107.5 27310 2389.5 7787 19120 85.51
4/21/2010 2326.5 1107 26425 2383.5 7666 18935 83.24
4/22/2010 2293.5 1115.5 27000 2385.5 7661 18820 81.45
4/23/2010 2265.5 1123.5 26800 2355.5 7660 18955 83.45
4/26/2010 2293.5 1132.75 27325 2402 7760 19050 82.93
4/27/2010 2262.5 1142 26850 2375 7645 18805 83.1
4/28/2010 2115 1148 25450 2295 7410.5 18100 84.42
4/29/2010 2195.5 1152.5 25700 2315 7395 18450 84.2
4/30/2010 2184 1158.75 25810 2256 7365 18095 82.44
5/4/2010 2164 1148.25 25650 2180 7175.5 18080 83.22
 5/5/2010 2095 1153.75 22560 2036 6801 17250 85.17
5/6/2010 2051 1154.5 21670 2090.5 6945 17650 86.15
5/7/2010 2065.5 1151.5 22170 2045 6872 17555 86.19
5/10/2010 2104.5 1136.25 23160 2116 7165.5 17950 82.74
5/11/2010 2028 1144.75 22075 2011 6885 17425 79.97
5/12/2010 2100.5 1143 22805 2069 7082 17795 77.11
5/13/2010 2116.5 1133.75 22680 2073 7010.5 17630 75.11
5/14/2010 2081 1139.5 22200 2051 6955.5 17550 76.8
5/17/2010 2011 1154.5 21050 1968 6721 17700 76.37
5/18/2010 2005.5 1149.5 21475 1893 6605.5 17105 75.65
5/19/2010 1969 1161 21055 1822.5 6465.5 17105 74.4
5/20/2010 1947 1166.75 21050 1817.5 6500 17110 71.61
5/21/2010 1991 1179.25 21200 1855.5 6639 17255 70.08
5/24/2010 2009 1185 21595 1888 6770.5 17705 69.41
5/25/2010 1980.5 1165 21145 1830.5 6685 17350 69.87
5/26/2010 2010.5 1185.25 21460 1881.5 6836 17710 68.01
5/27/2010 2003.5 1202.25 21600 1875.5 6875.5 17725 68.04
5/28/2010 2037 1196.5 21555 1895.5 6926 18105 65.96
6/1/2010 1953 1222.5 20505 1821 6715 17430 67.25
6/2/2010 1954 1237.5 19880 1791 6605 17650 71.51
6/3/2010 1951 1237.5 19205 1741 6620.5 17585 74.55
6/4/2010 1915.5 1236.5 18300 1665.5 6450 17245 73.97
6/7/2010 1828.5 1236 18050 1595 6157 16150 72.58
6/8/2010 1850.5 1216.75 17955 1623 6091 15830 72.86
6/9/2010 1911 1195 18780 1738.5 6295.5 16395 74.61
6/10/2010 1907 1192 19105 1685.5 6292 16500 71.51
6/11/2010 1932 1179.75 19300 1721.5 6462 16845 71.44
6/14/2010 1945.5 1187 19730 1742.5 6610 16925 71.99
6/15/2010 1965 1198.25 20105 1772.5 6625 17080 74.36
6/16/2010 1967.5 1212 19555 1778 6592.5 17700 75.48
6/17/2010 1950.5 1211 19685 1727.5 6480.5 17300 73.78
6/18/2010 1931 1207.5 19305 1703.5 6315.5 17450 75.12
6/21/2010 1968.5 1227.75 19935 1778 6607 17980 76.94
6/22/2010 1901 1215 19400 1727 6460 17875 77.67
6/23/2010 1922 1215 19430 1775.5 6576 17810 76.79
6/24/2010 1908.5 1203.5 19250 1804 6525.5 17900 77.18
6/25/2010 1946 1215 19500 1810.5 6604.5 18050 77.82
6/28/2010 1996 1246 20210 1852 6800 18110 77.21
6/29/2010 1962.5 1233.5 19935 1759.5 6585 17750 75.85
6/30/2010 1924 1217.5 19430 1730 6515 17475 76.16
7/1/2010 1928 1220 19150 1726.5 6354 17500 78.61
7/2/2010 1933 1223.75 19115 1770 6430.5 17300 78.25
7/5/2010 1912 1225 18775 1765 6440 17250 75.94
7/6/2010 1946 1234.5 18855 1814 6523 17440 75.63
7/7/2010 1954.5 1245 18990 1810 6545 17650 72.95
 7/8/2010 1977 1256 19325 1830 6641 17670 72.14
7/9/2010 1970.5 1254.5 19130 1840 6680.5 17700 71.98
7/12/2010 1967 1236 19210 1828.5 6630.5 17740 74.07
7/13/2010 1948 1226.5 19300 1817.5 6596 17600 75.44
7/14/2010 2003.5 1236.25 19515 1826 6694.5 18060 76.09
7/15/2010 1991 1254 19315 1823 6656 18110 74.95
7/16/2010 2008.5 1261 19220 1800 6650 17855 77.15
7/19/2010 1947 1234.5 18735 1784 6514 17855 77.04
7/20/2010 1930.5 1244 18810 1810 6526 17925 76.76
7/21/2010 1975.5 1234 19215 1869 6771 18280 76.01
7/22/2010 2006.5 1201.5 19825 1902.5 6920.5 18395 76.54
7/23/2010 2008.5 1208 20380 1891 6995 18635 77.44
7/26/2010 2021 1195 20415 1883.5 6995.5 19235 76.26
7/27/2010 2045 1193.25 20725 1907 7091.5 19500 79.03
7/28/2010 2059 1193.5 20435 1923.5 7120 19410 78.73
7/29/2010 2083 1208.75 20385 1971 7206 19550 78.98
7/30/2010 2127 1205.5 20560 1973.5 7195 19550 77.5
8/2/2010 2184.5 1216 21420 2000.5 7336 19825 76.99
8/3/2010 2200 1207 21505 2059.5 7360 19775 78.36
8/4/2010 2201 1208 21520 2073.5 7370.5 19875 78.95
8/5/2010 2212.5 1189.25 21985 2081 7395 20645 81.34
8/6/2010 2217 1181 22085 2110 7420 20800 82.55
8/9/2010 2201 1183 22565 2128.5 7425 21480 82.47
8/10/2010 2145 1191.5 22055 2059.5 7225 20605 82.01
8/11/2010 2151 1199.5 21775 2023 7204 20345 80.7
8/12/2010 2131.5 1190.5 21030 2010 7180 20250 81.48
8/13/2010 2143 1183.5 21475 2032 7200 20740 80.25
8/16/2010 2121 1168 21400 2041 7205 20800 78.02
8/17/2010 2135 1157 21850 2101 7315.5 21750 75.74
8/18/2010 2146 1162.5 21875 2105.5 7353.5 21450 75.39
8/19/2010 2094 1169 22200 2098.5 7442 21495 75.24
8/20/2010 2045 1188.5 21325 2032 7205.5 20840 75.77
8/23/2010 2059 1187.5 21220 2014 7250 20750 75.42
8/24/2010 2038.5 1199.5 20710 1970.5 7171 20550 74.43
8/25/2010 2016 1192.5 20145 1942 7067 20250 73.46
8/26/2010 1998.5 1207.75 20275 1996 7195.5 20875 72.7
8/27/2010 1996.5 1203 20555 2011 7287 21400 71.2
8/31/2010 2045 1192.5 20710 2047 7355.5 21350 71.92
9/1/2010 2059 1205.5 21045 2089 7540.5 21430 73.36
9/2/2010 2105 1213 21455 2148 7625.5 21550 75.17
9/3/2010 2128.5 1214.25 21875 2132.5 7631.5 21450 74.7
9/6/2010 2148.5 1223.5 21910 2146 7660.5 21375 71.92
9/7/2010 2110 1226 21635 2137 7520 20875 73.91
9/8/2010 2120.5 1218 22450 2170 7620 20980 75.02
9/9/2010 2082.5 1233.5 22580 2125 7532 21750 74.6
 9/10/2010 2083.5 1223.5 22825 2130 7525 21800 74.09
9/13/2010 2108 1226 23080 2147 7630 22050 74.67
9/14/2010 2101.5 1222 22840 2130 7517 22195 74.25
9/15/2010 2117.5 1237.5 23180 2119 7595 22860 76.45
9/16/2010 2132 1237 23255 2132.5 7670 23325 77.19
9/17/2010 2156 1235 23425 2164 7756 23750 76.8
9/20/2010 2174 1246 23345 2155.5 7735.5 23650 76.02
9/21/2010 2167 1246.5 22810 2130 7695 23350 74.57
9/22/2010 2158.5 1248.5 22300 2129 7705.5 23175 73.66
9/23/2010 2233.5 1240.5 22670 2206 7876.5 23645 74.86
9/24/2010 2272 1249 22900 2237 7911 23750 73.52
9/27/2010 2281.5 1256.75 23175 2195 7922 23850 72.66
9/28/2010 2225 1255 22810 2145.5 7866 23610 73.38
9/29/2010 2293.5 1255 23200 2187 8016.5 24355 74.94
9/30/2010 2314 1246.5 23390 2176 8053.5 24650 76.52
10/1/2010 2345 1243.75 23775 2193 8115 25050 76.18
10/4/2010 2332 1265.5 23835 2205.5 8085.5 24930 77.86
10/5/2010 2335 1267 24260 2260 8125 25750 79.97
10/6/2010 2335 1272.5 24875 2298 8215.5 26400 81.58
10/7/2010 2343 1274 24730 2302 8262 26550 81.47
10/8/2010 2321 1279.25 23705 2232 8104.5 26025 82.82
10/11/2010 2391 1275 24470 2302 8335.5 26395 83.23
10/12/2010 2385.5 1293.5 24150 2309.5 8266 26600 81.67
10/13/2010 2390 1290.75 24110 2381 8400 26800 82.66
10/14/2010 2402 1297 24355 2399 8412 27600 82.21
10/15/2010 2368 1297 24250 2380 8362.5 26855 81.67
10/18/2010 2348.5 1294 23670 2365.5 8340.5 26540 83.01
10/19/2010 2356.5 1307.5 23505 2376.5 8295 26545 82.69
10/20/2010 2325 1307 23475 2383.5 8250 26405 81.25
10/21/2010 2348 1316.25 23715 2457 8406 26900 83.08
10/22/2010 2326.5 1313.5 23405 2489.5 8309.5 26405 79.49
10/25/2010 2362 1330.5 23755 2552.5 8501 26795 81.77
10/26/2010 2332 1346.5 23185 2556.5 8466 26550 80.06
10/27/2010 2322 1345 22950 2515.5 8332 26340 81.16
10/28/2010 2308 1341.5 23080 2464 8332 26300 81.97
10/29/2010 2302 1351.5 22700 2392.5 8225 25460 82.55
11/1/2010 2369 1348.5 23260 2446 8339 25920 81.94
11/2/2010 2386 1365.5 23315 2431 8396 25905 82.18
11/3/2010 2401.5 1373.25 23625 2427 8400.5 25850 81.43
11/4/2010 2441 1367.5 23970 2482.5 8521.5 26600 82.95
11/5/2010 2438 1367.25 24450 2510 8700 26400 83.9
11/8/2010 2415 1339 24205 2461.5 8672 26390 84.69
11/9/2010 2426 1339 24350 2510.5 8844.5 27350 86.49
11/10/2010 2430.5 1343.5 24350 2513.5 8729 27050 86.85
11/11/2010 2446 1322.5 24200 2517.5 8925 27100 87.06
11/12/2010 2434 1337.5 23625 2434 8715 26775 86.72
11/15/2010 2350 1329.5 22525 2305 8590 25565 87.81
11/16/2010 2329.5 1324.5 22195 2260 8483.5 25150 87.81
11/17/2010 2225 1333.5 21475 2085 8145 24350 84.88
11/18/2010 2263 1346.75 21500 2143 8386 25395 84.86
11/19/2010 2260 1354.5 21685 2132 8409 25250 82.34
11/22/2010 2265.5 1351 21615 2133 8405.5 25200 80.44
11/23/2010 2221 1345.5 21290 2078.5 8149 23950 81.85
11/24/2010 2242 1381 21900 2093.5 8254.5 24350 81.51
11/25/2010 2238.5 1395.5 22610 2119 8290 24275 81.24
11/26/2010 2243 1388.5 22510 2118 8288 24060 80.7
11/29/2010 2258 1421 22755 2119.5 8319.5 24400 83.26
11/30/2010 2245 1390.5 22595 2097 8375 24135 83.76
12/1/2010 2290 1398.5 23305 2142 8540 25125 85.73
12/2/2010 2326 1388.5 23675 2198.5 8711.5 25450 84.11
12/3/2010 2324 1368.5 23505 2211 8754 25450 86.75
12/6/2010 2278.5 1349 23450 2204.5 8780 25460 88
12/7/2010 2325.5 1337.5 24050 2307.5 9024 26180 89.19
12/8/2010 2296 1350.25 23750 2276 8882 25580 89.38
12/9/2010 2350 1342.5 23755 2261 9041.5 25775 88.69
12/10/2010 2316 1356.5 23685 2289 9116 26275 88.28
12/13/2010 2298 1377.5 24180 2322 9211 25900 88.37
12/14/2010 2332 1372.5 24790 2311 9260 26085 87.79
12/15/2010 2305.5 1373.25 24280 2259 9101 25910 88.61
12/16/2010 2296 1355 24255 2209 9050 26200 88.28
12/17/2010 2306.5 1357 24695 2240.5 9101.5 26225 88.62
12/20/2010 2327.5 1383.5 24880 2276 9250 26245 87.7
12/21/2010 2378 1385.5 24575 2296.5 9410 26270 88.02
12/22/2010 2444 1389 24500 2312 9414.5 26850 88.81
12/23/2010 2421 1403.5 23795 2288 9270 26695 89.17
12/24/2010 2402 1415.25 23855 2272.5 9391 26900 89.83
12/29/2010 2436.5 1420 24275 2368 9465 27200 90.91
12/30/2010 2450 1385.5 24120 2423 9580 26710 91
12/31/2010 2461 1391.25 24960 2432.5 9739.5 26945 91.49
1/4/2011 2472 1375.25 25175 2471 9754 27200 91.12
1/5/2011 2445.5 1399 24650 2409 9461 26095 89.84
1/6/2011 2470 1394.5 24875 2446 9591 26650 91.38
1/7/2011 2492.5 1388.75 24345 2400 9399 26350 91.55
1/10/2011 2466 1363 24050 2367.5 9384 26125 89.38
1/11/2011 2489 1368.5 24595 2400 9484 26650 90.3
1/12/2011 2484.5 1380 25065 2435 9625 26795 88.38
1/13/2011 2479.5 1383 25725 2448.5 9622 26925 88.03
1/14/2011 2453 1387 25465 2431 9591 26755 89.25
1/17/2011 2439 1373.5 25990 2446.5 9690 27005 91.11
1/18/2011 2444.5 1412.5 26360 2443.5 9740 27020 91.86
1/19/2011 2445 1405.5 26200 2427 9788 27225 91.4
1/20/2011 2373.5 1388.5 25650 2334 9485 27200 91.54
1/21/2011 2390 1368 25900 2340 9485 27695 91.38
1/24/2011 2395 1368.5 26270 2280 9509 27705 90.86
1/25/2011 2360 1367 25755 2228 9330 28200 88.86
1/26/2011 2363 1368.25 26155 2239 9376 28515 87.96
1/27/2011 2391 1374 26800 2251 9490 29195 86.67
1/28/2011 2455 1378.75 26825 2300 9590 29900 85.14
1/31/2011 2482.5 1381.5 27075 2334 9720 30100 87.33
2/1/2011 2531 1367 27655 2403.5 9840.5 29985 85.64
2/2/2011 2522.5 1360.5 27715 2443 9945 30545 89.34
2/3/2011 2516 1369.5 27780 2458 9950.5 30700 92.19
2/4/2011 2523.5 1372 28075 2467 9986 30945 90.77
2/7/2011 2539.5 1345.5 28705 2507.5 10145 31300 90.86
2/8/2011 2520 1343.5 27855 2464 9930.5 31250 90.54
2/9/2011 2538 1343 28260 2454 10000 31495 89.03
2/10/2011 2503.5 1324 28010 2402 9875.5 31250 87.48
2/11/2011 2490.5 1328 27835 2415 9920.5 31460 86.94
2/14/2011 2485 1334.5 28680 2478.5 10148 32395 86.71
2/15/2011 2482.5 1319 28900 2495 10106.5 32550 86.73
2/16/2011 2476.5 1327 28555 2477.5 9925 32450 85.58
2/17/2011 2474 1331.5 28300 2461 9800 31455 84.81
2/18/2011 2509 1337 28285 2517 9806 31775 84.32
2/21/2011 2532 1328 29030 2545.5 9829.5 32400 84.99
2/22/2011 2478 1355 28865 2491 9655 31750 86.36
2/23/2011 2489.5 1347.5 28290 2449.5 9491 31525 86.2
2/24/2011 2491 1363.5 27680 2426 9440 31150 93.57
2/25/2011 2530 1365 27730 2470 9700 31875 96.5
2/28/2011 2531.5 1353.25 28840 2477.5 9857.5 32265 95.78
3/1/2011 2582 1364 28875 2491.5 9908 32350 96.98
3/2/2011 2555 1365 28455 2447 9820.5 31925 96.97
3/3/2011 2579 1372.75 28875 2472.5 9889.5 31625 99.63
3/4/2011 2588 1371.25 28950 2487 9970.5 31905 102.23
3/7/2011 2566 1379 28530 2411 9840.5 31745 101.91
3/8/2011 2535 1383.5 26650 2350 9420 30425 104.42
3/9/2011 2579.5 1403 27055 2343 9610 30810 105.44
3/10/2011 2546.5 1401 25975 2276 9195.5 29900 105.02
3/11/2011 2491 1409.25 25675 2260 9048 29350 104.38
3/14/2011 2500 1411.5 26000 2295 9205.5 29795 102.7
3/15/2011 2474 1402.5 25080 2235 8980 28095 101.16
3/16/2011 2468 1411 25390 2301 9354.5 29000 101.19
3/17/2011 2475.5 1420.75 25950 2313.5 9440 29300 97.18
3/18/2011 2508 1435.5 26155 2308 9525 30100 97.98
3/21/2011 2536.5 1421.5 26765 2300 9519 29920 101.42
3/22/2011 2548.5 1427 26215 2298 9450 30000 101.07
3/23/2011 2600.5 1437.5 26710 2375 9704 31100 102.33
3/24/2011 2596 1426.25 27145 2394.5 9695.5 31625 104
3/25/2011 2608.5 1431 27060 2367 9715 31825 105.2
3/28/2011 2585 1413.25 26580 2334.5 9545 31750 105.05
3/29/2011 2592 1411.5 26250 2317 9450 31400 105
3/30/2011 2595.5 1422.25 26250 2337.5 9519.5 31425 103.98
3/31/2011 2600 1400.5 26080 2318.5 9399.5 31640 104.79
4/1/2011 2589.5 1402 25555 2341 9336 31355 104.27
4/4/2011 2610.5 1403.75 25605 2408.5 9420 31700 106.72
4/5/2011 2593 1420 25150 2391.5 9251.5 31500 107.94
4/6/2011 2626 1432 25955 2399 9475.5 31930 108.47
4/7/2011 2660 1426 27130 2441 9697 32625 108.34
4/8/2011 2672 1439.5 27405 2480 9823 33005 108.83
4/11/2011 2653.5 1447 27420 2496 9781.5 33255 110.3
4/12/2011 2635 1436 27115 2465.5 9670.5 33000 112.79
4/13/2011 2635 1417 26680 2446 9625.5 32650 109.92
4/14/2011 2617.5 1417.5 26090 2375 9326.5 32350 106.25
4/15/2011 2638 1425.5 26325 2387 9420 32900 107.11
4/18/2011 2659 1439 26110 2374 9356.5 33000 108.11
4/19/2011 2660.5 1418 25560 2316 9279 32600 109.66
4/20/2011 2714 1435.5 25965 2334 9450.5 32825 107.12
4/21/2011 2731.5 1433.5 26655 2336.5 9611 32675 108.15
4/26/2011 2721 1461.5 26240 2258 9455.5 32450 110.85
4/27/2011 2740 1459.5 26350 2232.5 9348.5 32195 111.71
4/28/2011 2772 1469.5 26610 2221.5 9370.5 32275 111.88
5/3/2011 2740.5 1468 26410 2219 9245 31875 112.21
5/4/2011 2753.5 1450.5 26775 2213 9171.5 31200 112.76
5/5/2011 2681 1457.5 24975 2126 8791 29150 112.86
5/6/2011 2609.5 1465.75 24430 2105 8790 28800 113.93
5/9/2011 2620 1476.75 24775 2164.5 8908 30050 113.52
5/10/2011 2650 1493 24805 2163 8935.5 30050 111.05
5/11/2011 2618.5 1490.5 24435 2136 8750.5 29600 109.24
5/12/2011 2601 1501 23960 2103.5 8536.5 28950 99.8
5/13/2011 2648 1504 24730 2180 8857 29495 97.18
5/16/2011 2578 1497.5 24100 2099 8710 27500 102.55
5/17/2011 2525 1511 24410 2117.5 8863 28450 103.88
5/18/2011 2511 1535.5 24475 2123.5 8896.5 28405 98.21
5/19/2011 2517 1540.25 24210 2147.5 9006.5 28355 98.97
5/20/2011 2495 1541 23475 2138 8982.5 28145 99.65
5/23/2011 2468.5 1511 22610 2108 8831 26955 97.37
5/24/2011 2500 1486.5 22845 2140.5 8881.5 26700 96.91
5/25/2011 2540 1502 23425 2215.5 9019 28250 100.1
5/26/2011 2540 1513.5 23075 2215 8990.5 27700 98.44
5/27/2011 2598 1508 23125 2244 9151 27045 99.49
5/31/2011 2649 1489.5 23155 2250 9224.5 27995 97.25
 6/1/2011 2653 1505.75 23335 2226 9171 27850 99.09
6/2/2011 2632 1500.75 22955 2226 9037.5 27375 100.72
6/3/2011 2609.5 1478.5 22540 2222 9016 26400 100.23
6/6/2011 2627 1496.5 22610 2252.5 9098 26005 100.59
6/7/2011 2664.5 1493 22585 2251.5 9092 25805 102.7
6/8/2011 2645.5 1490.75 22455 2241 8970.5 25550 100.29
6/9/2011 2625.5 1510.5 22505 2259 8950.5 25650 100.4
6/10/2011 2605 1527 22885 2252.5 9000.5 25955 100.56
6/13/2011 2560 1526.25 22250 2227 8895 24600 99.01
6/14/2011 2575.5 1518.5 22225 2248 9010 25345 99.09
6/15/2011 2578.5 1533 22275 2254 9147 25550 100.74
6/16/2011 2515.5 1536.5 21715 2194 9011.5 24745 101.93
6/17/2011 2519 1533.75 21910 2200 9101.5 25095 99.29
6/20/2011 2491 1539.5 21410 2149 8935 24675 97.3
6/21/2011 2520 1540 21955 2187.5 9060 25275 99.37
6/22/2011 2508 1549 21875 2196 9007 25100 94.81
6/23/2011 2477 1545 21925 2220 8978.5 25105 94.95
6/24/2011 2465.5 1537.75 21930 2225 9045 24945 93.01
6/27/2011 2466.5 1537.75 21950 2229 9000.5 25195 93.26
6/28/2011 2480 1529.25 22490 2235 8995.5 25250 93.4
6/29/2011 2491.5 1526.25 22885 2260.5 9176 25310 95.01
6/30/2011 2509 1516 23125 2315 9301 25900 90.65
7/1/2011 2486 1529.75 23115 2339.5 9405 25850 90.83
7/4/2011 2460.5 1523.25 23100 2343 9411 25640 90.61
7/5/2011 2485.5 1537.5 23105 2363 9405.5 26080 92.89
7/6/2011 2517 1544 23210 2355 9432 26475 94.77
7/7/2011 2529 1544.75 23375 2357 9537 27135 95.42
7/8/2011 2545.5 1552.5 24060 2370 9713 27475 94.94
7/11/2011 2452 1523 23410 2295 9556 26355 96.89
7/12/2011 2444 1514.75 23080 2302 9500.5 26300 96.65
7/13/2011 2450.5 1498 23710 2345.5 9658.5 26605 98.67
7/14/2011 2477 1499 23840 2339 9655 27400 96.2
7/15/2011 2450 1504.25 24060 2320 9606 27260 95.15
7/18/2011 2444.5 1505.5 23770 2398.5 9690 27000 97.43
7/19/2011 2482 1483 23955 2438 9755 27555 98.05
7/20/2011 2515 1495 23905 2432.5 9765.5 27895 95.69
7/21/2011 2474 1510 23720 2409.5 9607 27950 97.24
7/22/2011 2548 1527.25 24060 2436.5 9698 28400 95.93
7/25/2011 2573 1527.5 23780 2426 9620 28145 97.5
7/26/2011 2613 1541.5 24175 2495 9778 28350 98.14
7/27/2011 2622.5 1555.5 24055 2487 9736 28800 98.91
7/28/2011 2601 1550.5 24370 2479.5 9744 28750 99.64
7/29/2011 2582 1579 24500 2470 9731 28150 98.97
8/1/2011 2605.5 1590.5 25080 2478.5 9827 28560 99.59
8/2/2011 2541 1587 24515 2407.5 9630 27795 97.4
 8/3/2011 2530 1599 23880 2362 9549.5 26705 97.44
8/4/2011 2473 1601 23580 2337 9452 25850 95.7
8/5/2011 2430 1586 23090 2260 9190 24730 94.89
8/8/2011 2405 1601 22300 2148 9039 23775 93.79
8/9/2011 2390.5 1602 21605 2095.5 8851 23125 91.93
8/10/2011 2409 1613.5 22055 2155 8853.5 23800 86.63
8/11/2011 2367.5 1612.75 21225 2125.5 8802 23300 86.88
8/12/2011 2379 1625 21780 2160 8851 24450 81.31
8/15/2011 2345.5 1613.5 21380 2152 8824 24600 79.3
8/16/2011 2338.5 1628.5 21600 2128.5 8760 23975 82.89
8/17/2011 2348 1623 21605 2162 8870 24280 85.72
8/18/2011 2371.5 1637.75 21550 2155.5 8803 23805 85.38
8/19/2011 2309 1669.25 21575 2163 8781.5 23155 87.88
8/22/2011 2325 1679.5 21075 2141 8811.5 23100 86.65
8/23/2011 2322 1658.75 20965 2169 8858.5 23600 87.58
8/24/2011 2322 1693 20820 2149 8832 23225 82.38
8/25/2011 2334 1736 21050 2182 8907.5 23400 82.26
8/26/2011 2329 1772 21255 2212 9090.5 23725 84.12
8/30/2011 2361 1760 21810 2258.5 9128 24055 85.27
8/31/2011 2402.5 1736 22050 2258.5 9197 24200 84.98
9/1/2011 2401.5 1739 21775 2208 9101 24000 85.2
9/2/2011 2400 1782.5 21570 2190 9050.5 24055 85.37
9/5/2011 2363.5 1790 21030 2132.5 8935 23875 87.27
9/6/2011 2346 1824 20625 2153 8919.5 23895 88.9
9/7/2011 2355.5 1848 21160 2192.5 8970.5 24150 88.81
9/8/2011 2366 1877.5 21540 2196 9041 24450 88.93
9/9/2011 2343 1876 21480 2185.5 8904.5 24095 86.45
9/12/2011 2319 1770 20855 2140.5 8645.5 23140 86.02
9/13/2011 2354.5 1729 21290 2177.5 8757.5 23510 89.34
9/14/2011 2329.5 1788 21160 2156 8719.5 23415 89.05
9/15/2011 2339 1825 21650 2161 8709.5 23455 87.24
9/16/2011 2346 1813.5 21705 2188.5 8781.5 23525 88.19
9/19/2011 2310 1821 21090 2093.5 8415 22645 90.21
9/20/2011 2304 1875.25 21100 2088.5 8397.5 23125 88.91
9/21/2011 2266.5 1895 20705 2042.5 8221 22675 89.4
9/22/2011 2225 1895 19505 1982 7790.5 20200 87.96
9/23/2011 2170 1810 17925 1941.5 7290 19100 85.7
9/26/2011 2195.5 1855 18400 1860 7226 20800 86.89
9/27/2011 2194 1851 18670 1906 7528 21550 85.75
9/28/2011 2205.5 1834 18610 1918.5 7416 21300 80.26
9/29/2011 2186 1820 18475 1870.5 6975.5 20605 79.58
9/30/2011 2207 1818.5 18305 1905 7131.5 20850 80.24
10/3/2011 2120.5 1782 18105 1847.5 6795 20060 84.45
10/4/2011 2133 1794 18385 1835.5 6785 20350 81.21
10/5/2011 2132 1794 18425 1831 6860.5 21250 82.14
 10/6/2011 2170 1799 18730 1843.5 7095.5 22150 79.2
10/7/2011 2176.5 1793 18710 1845 7250 22720 77.61
10/10/2011 2186 1722 18835 1903.5 7314 23000 75.67
10/11/2011 2185 1689 18845 1880.5 7215.5 22250 79.68
10/12/2011 2202.5 1598 18925 1930 7419 22400 82.59
10/13/2011 2178 1659 18475 1890 7328 22500 82.98
10/14/2011 2171 1643 18900 1901.5 7500.5 22050 85.41
10/17/2011 2210 1613 18755 1900 7566 22000 85.81
10/18/2011 2157.5 1620 18580 1832 7271 20605 85.57
10/19/2011 2171.5 1655.5 18935 1832 7305.5 21650 84.23
10/20/2011 2121.5 1638 18160 1750 6916.5 21350 86.8
10/21/2011 2110 1617 18675 1793 7062 21760 86.38
10/24/2011 2158.5 1635 19035 1840.5 7380.5 21805 88.34
10/25/2011 2195 1652 19825 1837 7590.5 22290 86.11
10/26/2011 2195.5 1661 19635 1843 7720.5 21810 85.3
10/27/2011 2234 1663 19755 1880.5 8040 21855 87.22
10/28/2011 2221.5 1682 19700 1908 7981.5 21915 91.17
10/31/2011 2187 1656 19225 1918.5 7900.5 21875 92.99
11/1/2011 2092 1678 18600 1871 7660 21530 90.2
11/2/2011 2103.5 1682 18655 1916 7912 21605 93.96
11/3/2011 2123.5 1631 18700 1922 7845 22085 93.32
11/4/2011 2130.5 1652.5 18485 1950.5 7930 22075 93.19
11/7/2011 2118 1620 18610 1912 7775.5 21905 92.19
11/8/2011 2093 1642.5 18565 1953 7820.5 22200 92.51
11/9/2011 2109 1652 18185 1946 7672 21785 94.07
11/10/2011 2112 1656 18150 1883 7456 21285 94.26
11/11/2011 2115.5 1715 18150 1880 7451 21625 95.52
11/14/2011 2144 1718 18075 1925.5 7731.5 21625 96.8
11/15/2011 2117.5 1741 17615 1905.5 7632 21575 95.74
11/16/2011 2097.5 1722 17775 1911.5 7592 21355 97.78
11/17/2011 2085 1699 17870 1911.5 7501.5 21225 98.99
11/18/2011 2085.5 1743 17930 1926 7582.5 21425 98.14
11/21/2011 2075 1758 17650 1923 7301 20800 99.37
11/22/2011 2059 1749 17750 1929 7398 20775 102.59
11/23/2011 1992.5 1782 17150 1903.5 7176 20705 98.82
11/24/2011 2002.5 1795 17205 1898 7271.5 20550 97.41
11/25/2011 1988 1784 17095 1880.5 7196.5 20325 96.69
11/28/2011 2006.5 1756 17275 1928 7381 20560 97.71
11/29/2011 1991 1773 16980 1936 7448 20500 95.87
11/30/2011 1977 1776 16935 1943 7405.5 20100 96.77
12/1/2011 2103.5 1785 17175 2033 7801 20350 98.21
12/2/2011 2140 1756 17300 2060 7890 19950 99.79
12/5/2011 2105.5 1742.5 17890 2025 7845 19880 100.36
12/6/2011 2103.5 1719 18125 2008 7766 19900 100.2
12/7/2011 2102 1702 18135 2020.5 7809 20475 100.96
 12/8/2011 2059.5 1699 18150 2006 7800.5 20405 100.99
12/9/2011 2066.5 1681 18325 1985.5 7800.5 20250 101.28
12/12/2011 2026.5 1692.5 18265 1956 7611.5 19950 100.49
12/13/2011 2021 1688.5 18390 1933 7586 19510 98.34
12/14/2011 1976 1714 17830 1874 7350 18615 99.41
12/15/2011 1982.5 1717 17850 1865 7264 18610 97.77
12/16/2011 2003.5 1746 18075 1873 7340 18850 100.14
12/19/2011 1955.5 1752 18350 1851.5 7286.5 18675 94.95
12/20/2011 1971 1747 18555 1840.5 7275 18700 93.87
12/21/2011 1945 1744 18570 1862.5 7415.5 19195 93.53
12/22/2011 1965.5 1708 18855 1850 7492.5 19125 93.88
12/23/2011 1991.5 1735.5 18630 1846.5 7590 19400 97.22
12/28/2011 1970.5 1715 18365 1811.5 7502 18955 98.52
12/29/2011 1976 1709 17955 1798 7372 18705 99.48
12/30/2011 1970.5 1659.5 18280 1828 7554 18950 99.63
1/3/2012 2006 1672.5 18430 1827 7661 19450 101.34
1/4/2012 2052 1603 18705 1844.5 7652 19675 99.36
1/5/2012 2003.5 1574 18590 1835.5 7471 19415 99.65
1/6/2012 2020 1594 18680 1827.5 7515 19750 98.83
1/9/2012 2061.5 1598 18855 1855 7503 20100 102.96
1/10/2012 2138 1613.5 19425 1912.5 7641 20075 103.22
1/11/2012 2134.5 1608 19360 1910 7689.5 20300 101.81
1/12/2012 2157.5 1606.5 19575 1945 7946 21100 101.56
1/13/2012 2110 1571 19630 1943 7965.5 21090 101.31
1/16/2012 2121 1531 19270 1948 8021 20900 102.24
1/17/2012 2171.5 1598 19480 2000 8185 21600 100.87
1/18/2012 2175 1613 19460 1997.5 8156 21600 99.1
1/19/2012 2181 1599 19680 2011.5 8350.5 22000 98.7
1/20/2012 2184 1616.5 20155 1995.5 8230.5 21850 100.71
1/23/2012 2193.5 1615 20620 2015.5 8333 21935 100.59
1/24/2012 2190.5 1637 20295 2052.5 8267 21860 100.39
1/25/2012 2186 1634.5 20510 2095.5 8271 22005 98.46
1/26/2012 2232 1661 21350 2178.5 8560 23330 99.42
1/27/2012 2241.5 1635.5 21670 2178.5 8610 24310 98.75
1/30/2012 2210.5 1641 21370 2095.5 8399 24050 99.13
1/31/2012 2257.5 1656 21150 2126 8485.5 24290 99.7
2/1/2012 2219.5 1647 20870 2091.5 8351.5 24060 99.56
2/2/2012 2201 1655 20905 2093 8339 24100 98.78
2/3/2012 2159 1653 20780 2088 8320 24000 98.48
2/6/2012 2175.5 1675.5 21105 2120 8463 24375 97.61
2/7/2012 2173 1665.5 21300 2082 8335.5 24250 96.36
2/8/2012 2236.5 1650 21830 2129 8586 25650 97.84
2/9/2012 2232.5 1727 21350 2108 8520.5 25160 96.91
2/10/2012 2218.5 1726 21050 2112.5 8591 25500 98.41
2/13/2012 2207.5 1729 20980 2087.5 8512 25325 98.71
2/14/2012 2163.5 1744 20205 2021.5 8405 24800 99.84
2/15/2012 2174 1740 20350 2016.5 8395.5 24535 98.67
2/16/2012 2117 1751 19755 1951 8209.5 24005 100.91
2/17/2012 2127.5 1734 19735 1963.5 8370 24200 100.74
2/20/2012 2130.5 1719 19600 1951 8234 23550 101.8
2/21/2012 2175.5 1724 19990 2006.5 8325 23750 102.31
2/22/2012 2212 1746 20100 2007 8391 23950 103.24
2/23/2012 2229 1748 20000 2037 8408 24035 105.84
2/24/2012 2253 1711.5 19905 2061 8441 24100 105.93
2/27/2012 2267 1720 19835 2046.5 8436 23475 107.49
2/28/2012 2308 1722 20210 2124 8658 24125 109.49
2/29/2012 2301.5 1733 19910 2125.5 8585 24250 108.56
3/1/2012 2289 1713 19745 2083.5 8570 23880 106.55
3/2/2012 2295.5 1723 19390 2088.5 8575 23650 107.07
3/5/2012 2253.5 1733 19300 2068 8502 22905 108.84
3/6/2012 2202.5 1748 18700 2008 8335.5 22700 106.7
3/7/2012 2173 1752 18775 1987 8261 22450 106.72
3/8/2012 2175 1777 19000 2019 8390 22900 104.7
3/9/2012 2170 1777.5 18750 2027.5 8390.5 22660 106.16
3/12/2012 2166.5 1772 19000 2027.5 8401.5 22905 106.58
3/13/2012 2187.5 1781 19250 2079.5 8530 23450 107.4
3/14/2012 2196.5 1770 19350 2073.5 8468 23900 106.34
3/15/2012 2195.5 1714 19195 2077 8490.5 23530 106.71
3/16/2012 2222.5 1707 19200 2084 8620.5 23800 105.43
3/19/2012 2219 1705 18755 2075 8575 23625 105.11
3/20/2012 2200.5 1669 18770 2030.5 8437 23170 107.06
3/21/2012 2192.5 1677.5 18880 2026 8470.5 23305 108.09
3/22/2012 2139.5 1690 18470 2004 8320 22325 105.61
3/23/2012 2131 1687.5 18305 2000 8400.5 22350 106.86
3/26/2012 2137 1697.5 18190 1990 8485 22375 104.96
3/27/2012 2133 1690 18030 2014.5 8512 22475 106.47
3/28/2012 2138 1644.25 17720 2007 8480.5 22450 107.03
3/29/2012 2107.5 1648 17405 1987 8360 22350 107.33
3/30/2012 2098.5 1658 17430 2003 8480 23200 105.41
4/2/2012 2081.5 1661.5 17780 1972 8480 22750 102.78
4/3/2012 2091 1656.75 18325 1994 8575.5 23100 103.02
4/4/2012 2059.5 1649.25 18035 1986.5 8451.5 22550 105.23
4/5/2012 2054 1635.5 17865 1975.5 8365.5 22500 104.01
4/10/2012 2050.5 1664 18010 1998 8256 22850 101.47
4/11/2012 2036 1680.25 17925 1985.5 8115 22650 103.31
4/12/2012 2070 1692 18200 2021 8185 22625 102.46
4/13/2012 2046 1676 18400 2012.5 8165.5 22650 101.02
4/16/2012 2027 1657.5 17945 1990 8054 21650 102.7
4/17/2012 2040.5 1662.5 17755 1988.5 8100.5 21250 103.64
4/18/2012 2028.5 1677.5 17720 1981 8085 21170 102.83
4/19/2012 2016.5 1676.25 17605 1985 8045.5 21060 102.93
4/20/2012 2034.5 1621 17750 1999.5 8120.5 21255 104.2
4/23/2012 2011.5 1631 17595 1985.5 8125 21065 102.67
4/24/2012 2030 1644 17600 1988.5 8194 21390 102.27
4/25/2012 2040 1658 17485 1991 8285.5 21700 103.05
4/26/2012 2040.5 1668.5 17965 2012.5 8356 22495 102.66
4/27/2012 2068.5 1666.5 18255 2032 8443.5 22405 103.16
4/30/2012 2058 1653 17835 2039.5 8529.5 22625 103.7
5/1/2012 2067 1635.5 17525 2049 8528 22725 104.55
5/2/2012 2064.5 1644 17430 2028.5 8401 22250 104.93
5/3/2012 2047.5 1650 17380 2000.5 8318 22005 104.87
5/4/2012 2048 1641.5 17370 1996 8296 21775 106.16
5/8/2012 2026 1629 17405 1987 8234 21340 105.22
5/9/2012 1987 1649.5 17030 1936 8089 20850 102.54
5/10/2012 2003.5 1637.75 17135 1944 8195.5 20645 98.49
5/11/2012 1992 1653.5 17025 1935.5 8080 20255 97.94
5/14/2012 1982 1663.5 16980 1920 7980 20275 97.01
5/15/2012 1979.5 1651.25 16985 1918 7854 20200 96.81
5/16/2012 1994.5 1664 16950 1913.5 7710 19780 97.08
5/17/2012 1987 1648 16910 1883.5 7708 19450 96.13
5/18/2012 2016.5 1637.75 17105 1921 7795.5 19400 94.78
5/21/2012 2004 1643.75 16775 1902 7800.5 19450 93.98
5/22/2012 1996.5 1602.5 17030 1900 7775 19460 92.81
5/23/2012 1975 1582.5 16880 1873 7630.5 19305 92.56
5/24/2012 1969 1598.5 16915 1867.5 7660.5 19655 91.48
5/25/2012 1979.5 1583 16980 1893 7695.5 19850 92.57
5/28/2012 1980.5 1558.5 16980 1901 7740 19855 91.66
5/29/2012 1979.5 1556.5 16885 1905.5 7685.5 20100 89.6
5/30/2012 1957.5 1548.5 16390 1887 7545 19805 90.41
5/31/2012 1973.5 1554 16375 1899 7517 19725 90.66
6/1/2012 1937 1589.5 16025 1852.5 7364 19330 90.76
6/6/2012 1945 1592.5 16060 1897 7459.5 19905 87.82
6/7/2012 1947 1582.5 16450 1898 7480.5 19620 86.53
6/8/2012 1938.5 1549 16335 1873.5 7251.5 19500 83.23
6/11/2012 1943.5 1568.5 16815 1881 7396 19875 83.98
6/12/2012 1926 1569.5 17085 1878 7384 19650 84.29
6/13/2012 1924 1574.6 17085 1885 7397.5 19510 85.02
6/14/2012 1924.5 1579.5 16775 1886.5 7376.5 19455 84.82
6/15/2012 1914.5 1540 16610 1908 7521 19555 84.1
6/18/2012 1882 1558 16625 1894.5 7475.5 19430 82.7
6/19/2012 1878.5 1606 16675 1876.5 7505.5 19500 83.32
6/20/2012 1879.5 1635 17040 1886 7555.5 19525 82.62
6/21/2012 1842 1606 16780 1849 7426 19195 83.91
6/22/2012 1823.5 1576.5 16270 1799 7320 18375 84.03
6/25/2012 1817 1584 16330 1799 7342.5 18800 83.27
6/26/2012 1810.5 1603.5 16255 1794.5 7347 18600 84.03
6/27/2012 1810.5 1619.5 16180 1759.5 7354 18545 81.8
6/28/2012 1832.5 1613.5 16375 1799.5 7421 18845 77.84
6/29/2012 1834.5 1627.25 16475 1843 7604.5 18775 79.36
7/2/2012 1867 1615.5 16575 1875 7647.5 18935 79.01
7/3/2012 1911 1625.5 17105 1905 7777 19130 79.36
7/4/2012 1930 1601 17000 1897 7695.5 19095 80.21
7/5/2012 1914.5 1582 16915 1895 7761.5 19200 77.69
7/6/2012 1888 1565.5 16460 1855 7600 18905 84.96
7/9/2012 1876.5 1570 16245 1840 7520.5 18600 83.75
7/10/2012 1890 1576 16180 1852.5 7556 18675 87.66
7/11/2012 1872.5 1573.5 16165 1836 7525.5 18735 87.22
7/12/2012 1835.5 1558.5 15840 1833 7510 18475 84.45
7/13/2012 1861.5 1598.5 16155 1870 7689.5 18800 85.99
7/16/2012 1862 1592 15960 1857.5 7636 18745 83.91
7/17/2012 1888.5 1617.5 16125 1885.5 7671 18875 85.81
7/18/2012 1868.5 1613.5 15985 1852.5 7596 18700 86.08
7/19/2012 1909 1604 16180 1883 7765 19275 87.1
7/20/2012 1894.5 1587 15830 1851 7625 18990 88.43
7/23/2012 1835.5 1585 15650 1799 7387 18455 89.22
7/24/2012 1840 1595.25 15605 1800 7396 17840 89.87
7/25/2012 1847 1577 15715 1805 7441 17800 92.66
7/26/2012 1865.5 1556.25 15930 1809 7510.5 17700 91.44
7/27/2012 1860 1595.5 15860 1835 7555 18225 87.91
7/30/2012 1851.5 1589.75 16020 1840.5 7520 18100 88.28
7/31/2012 1862.5 1585.25 16000 1849.5 7581 18220 88.79
8/1/2012 1844 1575.25 15710 1816.5 7500 17950 89.39
8/2/2012 1821 1584 15480 1808 7386.5 17650 90.13
8/3/2012 1806.5 1576.25 15400 1807 7327 17775 89.78
8/6/2012 1829 1572.25 15455 1823.5 7400 17710 88.06
8/7/2012 1863.5 1583.25 15660 1847.5 7567 18160 88.91
8/8/2012 1873 1601 15480 1843.5 7525.5 18125 87.13
8/9/2012 1866 1618 15450 1845 7495.5 18110 91.4
8/10/2012 1835 1618.25 15225 1823 7430.5 17900 92.2
8/13/2012 1824 1617.75 15320 1820.5 7426.5 17815 93.67
8/14/2012 1813 1622 15555 1793 7407 18125 93.35
8/15/2012 1803.5 1599 15230 1782 7386 18205 93.36
8/16/2012 1793.5 1597 15190 1765.5 7386 18005 92.87
8/17/2012 1810.5 1602 15435 1778.5 7496 18500 92.73
8/20/2012 1799 1610 15350 1759.5 7433 18450 93.43
8/21/2012 1821 1611 15610 1799.5 7510 18660 94.33
8/22/2012 1829 1613.25 15755 1804 7571.5 18825 95.6
8/23/2012 1861.5 1615 16135 1829.5 7667.5 19865 96.01
8/24/2012 1871.5 1618.5 16430 1836.5 7600.5 20320 95.97
8/28/2012 1883 1622.5 16210 1847.5 7606 20675 96.4
 8/29/2012 1873 1597.75 16235 1835 7524.5 20300 96.98
8/30/2012 1868 1601.75 16280 1832.5 7611 19425 95.97
8/31/2012 1849 1604.5 15875 1806 7576.5 19645 95.85
9/3/2012 1880 1614.75 16105 1836 7649.5 19675 95.47
9/4/2012 1927.5 1615 16100 1857 7640.5 19660 96.33
9/5/2012 1928 1639.5 15835 1844.5 7606.5 19525 95.49
9/6/2012 1963 1642 16105 1873 7670.5 19560 94.62
9/7/2012 1988 1665.25 16155 1915 7844 19960 96.47
9/10/2012 2032 1667 16525 1963.5 8032 20275 95.3
9/11/2012 2058 1668 16625 1976.5 8080 20725 95.36
9/12/2012 2074.5 1660 16825 1999 8100.5 21050 95.53
9/13/2012 2082 1660.5 16680 1984.5 8055.5 20325 96.42
9/14/2012 2177 1648.5 17525 2073 8400.5 21415 96.54
9/17/2012 2162 1691.5 17955 2054 8293 21630 97.17
9/18/2012 2153 1697 17800 2049.5 8224 21305 97.01
9/19/2012 2124 1690 17780 2105 8323 21550 98.31
9/20/2012 2096 1701 17600 2068.5 8202 20575 99
9/21/2012 2093.5 1728 18005 2097 8282 21300 96.62
9/24/2012 2059 1732 17810 2046 8155.5 20410 95.29
9/25/2012 2069 1736.75 18275 2092 8235.5 21395 91.98
9/26/2012 2049 1737 17930 2068 8130.5 20995 91.87
9/27/2012 2068 1733.25 18155 2052 8175 20950 92.61
9/28/2012 2094 1775.5 18520 2088 8267.5 21655 91.63
10/1/2012 2068.5 1770 18480 2037.5 8191.5 21900 90.99
10/2/2012 2104 1769.5 18840 2097.5 8340 22110 89.98
10/3/2012 2070 1766.75 18620 2056 8276 22100 91.85
10/4/2012 2088 1758.5 18650 2054 8325 22230 92.19
10/5/2012 2087.5 1784.5 18575 2032 8299 22455 92.48
10/8/2012 2046.5 1762.5 17930 2001.5 8133 22100 91.89
10/9/2012 2040.5 1771.5 17930 1999 8183 22105 88.14
10/10/2012 1992 1744.75 17735 1952 8124.5 21685 91.71
10/11/2012 1992.5 1763 17645 1950.5 8212 22050 89.88
10/12/2012 1975.5 1776 17235 1900.5 8179 21785 89.33
10/15/2012 1950 1787 17205 1887.5 8130 21250 92.39
10/16/2012 1931 1775.5 17030 1876 8141.5 21425 91.25
10/17/2012 1932.5 1775.25 16805 1859.5 8112.5 21305 92.07
10/18/2012 1971.5 1791.75 17135 1894 8210 21800 91.86
10/19/2012 1976.5 1784 17005 1864 8121 21730 91.85
10/22/2012 1932.5 1773.5 16730 1847 7983.5 20955 92.09
10/23/2012 1913.5 1774 16185 1797 7861 20480 92.12
10/24/2012 1907 1761.25 16300 1809 7860.5 20375 92.1
10/25/2012 1909.5 1769 16405 1821.5 7852 20550 90.05
10/26/2012 1899.5 1766.75 16100 1793 7765 19925 88.73
10/29/2012 1873.5 1736 15870 1785 7720 19845 86.32
10/30/2012 1884.5 1746.5 16000 1821.5 7760 20070 85.33
10/31/2012 1882.5 1749 16235 1835.5 7819 20145 85.68
11/1/2012 1908.5 1743 16310 1845.5 7811 20450 86.28
11/2/2012 1937 1737 16150 1851 7765.5 20300 85.54
11/5/2012 1884 1726.75 15850 1814 7604 20175 85.57
11/6/2012 1887 1711 15975 1842 7661 20750 86.24
11/7/2012 1901 1706.5 16000 1870.5 7654.5 20600 87.09
11/8/2012 1897.5 1715.5 15960 1888.5 7605.5 20550 84.86
11/9/2012 1889 1716 15890 1860 7540.5 20245 85.65
11/12/2012 1929.5 1707 15930 1873 7626.5 20475 88.71
11/13/2012 1944 1710 15910 1892.5 7606.5 20380 84.44
11/14/2012 1966 1719 15985 1921.5 7635 20600 85.09
11/15/2012 1932 1716.25 16015 1907 7605.5 20410 86.07
11/16/2012 1921.5 1685 15880 1895.5 7573 20550 85.57
11/19/2012 1928 1683.5 16060 1892 7670.5 20575 85.38
11/20/2012 1952.5 1691 16335 1903 7731 20930 86.32
11/21/2012 1928 1715.25 16510 1895 7705 20630 85.45
11/22/2012 1915.5 1717 16685 1898 7716 20575 86.67
11/23/2012 1929 1738.25 16530 1915.5 7676 20595 88.98
11/26/2012 1976.5 1735.25 16675 1967.5 7770.5 20825 86.36
11/27/2012 2003 1726.25 16670 1971.5 7796 21135 86.93
11/28/2012 1992.5 1725.75 16900 1957 7720 21245 88.28
11/29/2012 2046 1710 17225 2006 7850 21610 87.74
11/30/2012 2079 1713.5 17100 2028 7949 21800 87.18
12/3/2012 2096.5 1730.5 17600 2024.5 7975.5 21860 86.49
12/4/2012 2100.5 1732.25 17315 2011.5 7991 21775 88.07
12/5/2012 2095 1724 17445 2008.5 8022 21870 88.91
12/6/2012 2109.5 1731 17380 2014 8020.5 21905 89.09
12/7/2012 2078 1734.5 17025 1988.5 7965.5 21620 88.5
12/10/2012 2101.5 1750.5 17330 2045.5 8111.5 22375 87.88
12/11/2012 2131 1746.25 17605 2056 8070 23025 86.26
12/12/2012 2135 1708 17760 2059 8102 23155 85.93
12/13/2012 2121.5 1725 17430 2037.5 8000.5 22900 85.56
12/14/2012 2132.5 1726 17705 2058.5 8047.5 23205 85.79
12/17/2012 2163.5 1720 17555 2049.5 8001 23325 86.77
12/18/2012 2081 1697.75 17650 2056 8005.5 23450 85.89
12/19/2012 2073 1694 17585 2049 7946 23660 86.73
12/20/2012 2032 1694.25 17525 2031.5 7825.5 23305 87.2
12/21/2012 2035.5 1701.5 17385 2032 7768.5 23350 87.93
12/24/2012 2045.5 1712.5 17015 2055 7780 23200 89.51
12/27/2012 2043.5 1710 17230 2062 7871.5 23350 89.68
12/28/2012 2031 1716.25 17100 2041 7870 23210 88.31
12/31/2012 2040 1692.75 17085 2034.5 7915 23500 88.26
1/2/2013 2093.5 1696.25 17425 2087 8085 24350 90.98
1/3/2013 2108.5 1695.75 17540 2092 8140.5 24150 90.87
1/4/2013 2056 1694 17325 2023.5 8026 24000 90.8
 1/7/2013 2005 1665 17215 1985 7995.5 23745 91.82
1/8/2013 2027 1650.5 17145 1977 8050.5 24010 93.12
1/9/2013 2061.5 1651.5 17440 2003.5 8059 24450 92.92
1/10/2013 2074.5 1655.5 17540 2018.5 8117 24875 93.09
1/11/2013 2077 1657.5 17325 2010.5 8071 24700 93.19
1/14/2013 2062.5 1693.75 17360 1996 8030 25100 93.15
1/15/2013 2002.5 1679.5 17190 1955 7945 24785 93.1
1/16/2013 1991 1648 17285 1942 7910.5 24895 93.82
1/17/2013 2003.5 1645.25 17385 1973.5 7930 25200 93.56
1/18/2013 2021.5 1656 17630 2028.5 8053 25085 94.14
1/21/2013 2001 1657.75 17380 2018.5 8020.5 25025 93.46
1/22/2013 2009 1675 17375 2026.5 8068 24975 94.24
1/23/2013 2047.5 1657.5 17485 2066.5 8115.5 24850 95.49
1/24/2013 2027 1666.5 17300 2057 8036 24450 95.56
1/25/2013 2042.5 1680.5 17265 2081.5 8060 24710 96.24
1/28/2013 2006.5 1676.25 17410 2070.5 8015 24500 94.58
1/29/2013 1998 1675 17625 2059 8010.5 24480 95.15
1/30/2013 2046.5 1688.5 18205 2119 8175.5 25070 95.38
1/31/2013 2073.5 1687.5 18375 2139 8170 25100 96.44
2/1/2013 2056 1690.5 18380 2130 8160 24810 97.57
2/4/2013 2079 1690.25 18600 2141 8226 24945 97.94
2/5/2013 2075 1671 18565 2145 8242.5 24945 97.49
2/6/2013 2059.5 1660 18490 2136.5 8200 24850 97.77
2/7/2013 2066 1656.5 18220 2137 8212 24955 96.17
2/8/2013 2066.5 1663.5 18220 2157.5 8215 24875 96.64
2/11/2013 2076 1677.5 18250 2186 8216 25000 96.62
2/12/2013 2059.5 1664.75 18285 2164.5 8184.5 24925 95.83
2/13/2013 2087.5 1669 18280 2187.5 8221 24905 95.72
2/14/2013 2115 1666 18290 2165 8197 24780 97.03
2/15/2013 2123 1673.5 18250 2168 8198.5 24925 97.51
2/18/2013 2086 1674.25 17935 2133 8075.5 24700 97.01
2/19/2013 2075.5 1668 17585 2122 8070 23925 97.31
2/20/2013 2065.5 1668.25 17200 2136.5 8009.5 23900 95.86
2/21/2013 2047 1652 16775 2086.5 7847.5 23150 96.66
2/22/2013 2024.5 1647.5 16745 2085 7825 23295 94.46
2/25/2013 2004 1645 16710 2083 7865.5 23305 92.44
2/26/2013 1971 1646 16525 2072 7785 23175 92.77
2/27/2013 1972 1612.25 16710 2084 7831 23625 92.8
2/28/2013 1960 1610.75 16660 2065.5 7828 23535 92.63
3/1/2013 1914.5 1607.75 16425 2002 7620.5 23045 92.76
3/4/2013 1927 1588.5 16540 1991.5 7751 23350 92.05
3/5/2013 1943 1577 16505 1984 7720 23525 90.68
3/6/2013 1928 1576.5 16575 1972 7699.5 23470 90.12
3/7/2013 1910.5 1586.25 16515 1963 7671 23520 90.82
3/8/2013 1927 1590.5 16560 1970 7730 23750 90.43
3/11/2013 1895.5 1604.25 16650 1916.5 7677 23605 91.56
3/12/2013 1939 1588.5 16970 1975.5 7815 23825 91.95
3/13/2013 1945.5 1582.25 17065 1979 7777.5 23895 92.06
3/14/2013 1938 1574.25 16985 1954 7762 24000 92.54
3/15/2013 1944 1579.75 17105 1947.5 7782 24005 92.52
3/18/2013 1895.5 1574 16555 1896.5 7555.5 23205 93.03
3/19/2013 1902.5 1579.5 16610 1888 7539 23300 93.45
3/20/2013 1905.5 1581.75 16725 1901 7574.5 23120 93.74
3/21/2013 1902 1579 16850 1918 7580 22695 92.16
3/22/2013 1906 1594 16830 1913 7618 22750 92.96
3/25/2013 1898.5 1589.25 16930 1909.5 7602 22995 92.13
3/26/2013 1890.5 1586 16950 1912.5 7631 22980 93.39
3/27/2013 1867.5 1595.5 16670 1854 7570 22555 94.56
3/28/2013 1881.5 1603.75 16540 1870.5 7582.5 23150 96.34
4/2/2013 1862 1610.75 16390 1843.5 7434.5 22995 96.58
4/3/2013 1845.5 1607.5 16190 1834 7405.5 22775 97.23
4/4/2013 1833.5 1613.75 16040 1836 7336.5 22740 97.07
4/5/2013 1845 1607.75 15930 1848 7376 22725 97.19
4/8/2013 1865.5 1599.25 16135 1861 7457.5 23000 94.45
4/9/2013 1858.5 1598 16070 1877 7485.5 22875 93.26
4/10/2013 1878 1603 16150 1892 7547 23000 92.7
4/11/2013 1855.5 1598.25 15955 1855 7510 22750 93.36
4/12/2013 1841 1583.5 15950 1843.5 7510 22780 94.2
4/15/2013 1804 1574.75 15455 1813.5 7120.5 21250 94.64
4/16/2013 1861 1546.5 15730 1861 7219 21275 93.51
4/17/2013 1855.5 1568 15350 1835.5 7067 20700 91.29
4/18/2013 1874 1575 15390 1841.5 6962.5 20305 88.71
4/19/2013 1871.5 1577.25 15230 1857.5 6975 21000 88.72
4/22/2013 1841 1575 15180 1836.5 6875.5 20720 86.68
4/23/2013 1858.5 1565 15085 1829.5 6811 20650 87.73
4/24/2013 1871 1535.5 15205 1861 6935.5 20855 88.01
4/25/2013 1883 1395 15135 1882 7035 20830 88.76
4/26/2013 1890 1380 15280 1887 7054.5 20775 88.83
4/29/2013 1846.5 1392 15285 1862 7079 20775 91.06
4/30/2013 1846.5 1393.75 15200 1854 7073.5 20800 93.29
5/1/2013 1788.5 1405.5 14975 1803.5 6875 19775 93
5/2/2013 1803 1424.5 14770 1824 6870.5 19950 94.5
5/3/2013 1828 1408 14910 1821.5 7122 19975 93.46
5/7/2013 1841.5 1428.5 14965 1840.5 7240.5 20345 91.03
5/8/2013 1886.5 1451 15440 1870.5 7326 20385 93.99
5/9/2013 1864.5 1471.5 15335 1847 7311 20650 95.61
5/10/2013 1848 1467.5 15325 1835.5 7390.5 20775 96.16
5/13/2013 1827.5 1469 15235 1824 7350.5 20830 95.62
5/14/2013 1825.5 1454.75 15105 1814 7195.5 20650 96.62
5/15/2013 1800.5 1469.25 14830 1792.5 7095.5 20600 96.39
5/16/2013 1802.5 1469.25 14770 1790 7095.5 20625 96.04
5/17/2013 1840.5 1444.25 14855 1813 7329.5 20900 95.17
5/20/2013 1811 1468 14850 1807 7276 21000 94.21
5/21/2013 1835 1465.5 15035 1833.5 7384 21275 94.3
5/22/2013 1837.5 1426.5 15165 1840.5 7480 21500 95.16
5/23/2013 1826 1430.75 14755 1820.5 7285.5 21000 96.02
5/24/2013 1814.5 1433.75 14755 1823 7240 21125 96.71
5/28/2013 1808 1410 14830 1820 7257 21150 96.09
5/29/2013 1821 1381 14780 1837 7201.5 21005 94.03
5/30/2013 1857 1368.75 14650 1870 7245.5 20885 93.96
5/31/2013 1875.5 1354.75 14635 1882 7241 20825 93.85
6/3/2013 1888.5 1360.75 15030 1906.5 7330.5 21000 95.01
6/4/2013 1902.5 1408.5 15140 1912 7337.5 21025 93.13
6/5/2013 1939 1380.5 15255 1925 7421.5 21100 93.61
6/6/2013 1927.5 1390.25 14920 1895.5 7311 20900 91.97
6/7/2013 1933.5 1376.5 15050 1903.5 7282 20980 93.45
6/10/2013 1884 1382.5 14855 1849.5 7120 20845 93.31
6/11/2013 1848.5 1413.5 14495 1833 7036 20600 93.74
6/12/2013 1843 1394.5 14385 1833 7086 20445 94.76
6/13/2013 1813 1402.5 14030 1815.5 7057.5 20255 96.03
6/14/2013 1815.5 1399.5 14230 1818 7045 20250 95.77
6/17/2013 1789.5 1404 14085 1816 7020.5 20300 95.38
6/18/2013 1795 1400 14025 1817 6970.5 20140 95.88
6/19/2013 1792.5 1386 14010 1835 6972.5 20050 96.69
6/20/2013 1748.5 1383.25 13745 1795 6808 19445 97.85
6/21/2013 1748 1374.25 13780 1809 6777 19515 97.77
6/24/2013 1729 1382.75 13650 1784 6637.5 19545 98.44
6/25/2013 1744.5 1385 13865 1805 6726.5 19725 98.24
6/26/2013 1733 1391.25 13560 1801 6685.5 19700 95.4
6/27/2013 1719.5 1384.75 13620 1808 6705.5 19700 93.59
6/28/2013 1731 1366.75 13680 1823 6750.5 19800 95.09
7/1/2013 1754 1372.75 13835 1833 6917 19755 95.29
7/2/2013 1792.5 1292.5 13915 1856 6980 20225 95.5
7/3/2013 1774.5 1295.25 13805 1851.5 6922 20095 97.05
7/4/2013 1767.5 1286.75 13685 1840.5 6920.5 20005 96.56
7/5/2013 1743 1279 13530 1805.5 6821 19700 97.99
7/8/2013 1736.5 1236.25 13325 1819 6765 19300 99.6
7/9/2013 1740 1232.75 13160 1825 6719 19370 101.24
7/10/2013 1761.5 1192 13475 1846 6780 19680 103.22
7/11/2013 1800.5 1242.75 13655 1885.5 6995.5 19700 103.14
7/12/2013 1790.5 1252.5 13565 1861 6923 19450 103.53
7/15/2013 1761.5 1250 13380 1856 6891.5 19305 106.52
7/16/2013 1752.5 1251.75 13535 1843.5 6936.5 19395 104.91
7/17/2013 1772.5 1212.75 13810 1832 6924 19460 105.95
7/18/2013 1753 1235.25 13885 1821.5 6855.5 19355 106.32
7/19/2013 1773 1255.5 13980 1834 6920 19600 106
7/22/2013 1794.5 1256 14055 1840 6980 19500 106.48
7/23/2013 1801.5 1285 13975 1837.5 6961 19400 108.04
7/24/2013 1807 1279.75 14120 1863 7076.5 19605 108.05
7/25/2013 1784.5 1284.75 14050 1839 6927.5 19275 106.91
7/26/2013 1761.5 1291.5 13830 1832.5 6905.5 19315 107.18
7/29/2013 1760 1297.25 13640 1809.5 6860.5 19395 105.32
7/30/2013 1741.5 1283.25 13435 1801 6752 19760 105.54
7/31/2013 1732 1295.75 13570 1793 6805 19895 104.7
8/1/2013 1776.5 1327 13765 1822.5 6999 20555 104.55
8/2/2013 1770 1333.5 13820 1836 7019 20870 103.08
8/5/2013 1755.5 1335 13835 1823 6950.5 21130 105.03
8/6/2013 1753 1326 13890 1829 7026.5 21295 107.89
8/7/2013 1731 1331 13585 1801 6892 21180 106.94
8/8/2013 1782 1329.75 14160 1845 7121.5 21650 106.56
8/9/2013 1821.5 1324.15 14450 1905.5 7186 22150 105.3
8/12/2013 1832.5 1314.5 14775 1908 7246 22105 104.37
8/13/2013 1839.5 1315 14735 1904.5 7281 22050 103.4
8/14/2013 1835 1309.25 14725 1902.5 7272.5 21825 105.97
8/15/2013 1842.5 1304.75 14660 1905 7228 21525 106.11
8/16/2013 1876.5 1280.5 14685 1950 7335.5 21875 106.83
8/19/2013 1872.5 1282.5 14655 1955.5 7285.5 21850 106.85
8/20/2013 1849 1298.25 14565 1940 7265.5 22025 107.33
8/21/2013 1852.5 1309 14450 1936.5 7236 22025 107.46
8/22/2013 1857.5 1341 14435 1942 7340.5 22000 107.1
8/23/2013 1835 1328.5 14345 1932 7300.5 22000 104.96
8/27/2013 1828 1326.5 14325 1937.5 7300.5 21700 103.81
8/28/2013 1826.5 1329.75 14240 1933 7236 21650 105.09
8/29/2013 1798 1369.25 14070 1901 7210.5 21515 106.57
8/30/2013 1775.5 1365 13755 1877.5 7095 21230 105.92
9/2/2013 1764 1372.5 13775 1868 7175.5 21130 109.01
9/3/2013 1773 1363 13635 1868 7183.5 21280 110.1
9/4/2013 1744.5 1375.5 13540 1838.5 7125.5 21800 108.8
9/5/2013 1754 1377.5 13660 1840 7103 22355 107.65
9/6/2013 1780.5 1419.25 13900 1868.5 7170.5 22625 108.54
9/9/2013 1767 1419.5 13820 1845.5 7191.5 23200 107.23
9/10/2013 1759.5 1407.75 13775 1837.5 7172 22975 108.37
9/11/2013 1756.5 1394.75 13675 1838 7163 22830 110.53
9/12/2013 1747 1392.25 13620 1824.5 7043.5 22450 109.52
9/13/2013 1747 1399.5 13605 1833.5 7028.5 22630 107.39
9/16/2013 1734.5 1390 13820 1825 7050 22900 107.56
9/17/2013 1730 1385 13775 1823 7056.5 22925 108.6
9/18/2013 1742 1387 13780 1825.5 7090.5 22935 108.21
9/19/2013 1783.5 1390 14140 1876 7301.5 23335 106.59
9/20/2013 1771.5 1358.25 14090 1858.5 7295 23345 105.42
 9/23/2013 1754.5 1363.75 13830 1843.5 7181 22900 108.07
9/24/2013 1753.5 1328 13680 1845 7140.5 22925 106.39
9/25/2013 1752 1318.5 13725 1841.5 7155 23000 104.67
9/26/2013 1761.5 1324 13780 1860.5 7220.5 23300 103.69
9/27/2013 1789.5 1312.25 13885 1880 7252.5 23450 103.17
9/30/2013 1803 1301 13860 1876.5 7290.5 23395 102.76
10/1/2013 1786 1365.5 13740 1852.5 7219 23200 103.03
10/2/2013 1773.5 1349.25 13630 1828 7156 22710 102.87
10/3/2013 1785.5 1323 13635 1840.5 7215.5 22850 102.33
10/4/2013 1789.5 1314.25 13560 1831 7148 22975 102.04
10/7/2013 1791 1322.75 13840 1829 7171 23675 104.1
10/8/2013 1818.5 1333 13835 1850 7231.5 23720 103.31
10/9/2013 1839 1341 13760 1858 7141 23500 103.84
10/10/2013 1818.5 1326.5 13720 1852.5 7112.5 23395 103.03
10/11/2013 1830 1290.75 13730 1873 7125 23325 103.49
10/14/2013 1822 1306.25 13910 1884 7205.5 23380 101.61
10/15/2013 1805 1316 13895 1887 7186 23100 103.01
10/16/2013 1787 1309.75 13840 1859 7158.5 22950 102.02
10/17/2013 1796 1323.5 13970 1886 7172 22905 102.41
10/18/2013 1808.5 1329.5 14170 1908 7241.5 22760 101.21
10/21/2013 1807.5 1304 14295 1907 7225.5 22905 102.29
10/22/2013 1829.5 1298.5 14635 1930 7260 23395 100.67
10/23/2013 1822 1265.5 14580 1914.5 7200.5 22905 100.81
10/24/2013 1802 1285.5 14425 1895.5 7160 22845 99.22
10/25/2013 1807 1270.5 14385 1894.5 7126 22825 97.8
10/28/2013 1839 1273.5 14460 1923 7161 23210 96.36
10/29/2013 1849 1319.25 14520 1939 7215.5 23225 96.71
10/30/2013 1843.5 1316.5 14555 1937.5 7275.5 23200 97.55
10/31/2013 1833 1317.5 14515 1925.5 7234 22995 98.68
11/1/2013 1817.5 1333 14580 1917 7255.5 22975 98.2
11/4/2013 1788 1331.25 14260 1900 7180 22800 96.77
11/5/2013 1767.5 1344.75 14325 1886.5 7138.5 22750 96.38
11/6/2013 1784.5 1347.75 14290 1896.5 7200 23025 94.61
11/7/2013 1776 1361 13950 1868.5 7119 22725 94.62
11/8/2013 1765 1349.25 13865 1864 7125.5 22940 93.37
11/11/2013 1760.5 1354.75 13810 1864.5 7135 22870 94.8
11/12/2013 1755 1324 13655 1856.5 7124 22775 94.2
11/13/2013 1746 1306.75 13605 1852.5 7021.5 22775 94.6
11/14/2013 1740.5 1320.5 13600 1851.5 6939 22905 95.14
11/15/2013 1738 1307.25 13690 1860 6967.5 22975 93.04
11/18/2013 1737.5 1319 13690 1863.5 6999.5 23000 93.88
11/19/2013 1738 1307.25 13580 1860 6947 22850 93.76
11/20/2013 1740 1285.5 13510 1862 6980 22920 93.84
11/21/2013 1730.5 1282.5 13425 1859 6992 22975 93.03
11/22/2013 1747 1281.25 13440 1872.5 7065.5 22900 93.34
11/25/2013 1734 1272.5 13480 1872 7067.5 22900 93.33
11/26/2013 1735 1286 13465 1873 7071 22945 95.09
11/27/2013 1721 1287.25 13405 1855.5 7051.5 22855 94.49
11/28/2013 1701 1283.5 13270 1848 6988 22600 93.92
11/29/2013 1711 1275.75 13415 1859 7027 22530 93.68
12/2/2013 1699.5 1257 13390 1855.5 7008.5 22685 92.3
12/3/2013 1695 1240 13350 1857 6945 22485 92.72
12/4/2013 1702 1246.25 13525 1861.5 6975 22675 93.82
12/5/2013 1728 1243 13785 1883 7081 23125 96.04
12/6/2013 1728.5 1247.5 13740 1882.5 7113 23025 97.2
12/9/2013 1749 1245 13835 1911.5 7141 23150 97.38
12/10/2013 1762.5 1245.5 14005 1938.5 7165.5 23280 97.65
12/11/2013 1769 1253 13930 1952.5 7169.5 22575 97.34
12/12/2013 1759.5 1229.5 14005 1952 7230 22700 98.51
12/13/2013 1750.5 1217.25 13905 1959 7218.5 22725 97.44
12/16/2013 1745.5 1227.5 14060 1992.5 7325.5 22850 97.5
12/17/2013 1745.5 1222.5 13920 1989.5 7286 22800 96.6
12/18/2013 1749.5 1233 14035 1995 7230 22750 97.48
12/19/2013 1735.5 1237 14070 1976.5 7218.5 22850 97.22
12/20/2013 1739 1266.25 14215 2022 7264.5 22875 97.8
12/23/2013 1718 1260.75 14310 2072 7251 22855 98.77
12/24/2013 1710 1225.25 14050 2077 7280 22945 98.92
12/27/2013 1753.5 1232 14175 2116 7375 23000 98.66
12/30/2013 1771 1234.75 14015 2105 7387 22800 98.97
12/31/2013 1764.5 1231.75 13970 2085.5 7394.5 22550 99.55
1/2/2014 1755.5 1230.5 13905 2082 7439.5 22490 100.32
1/3/2014 1738.5 1196 13870 2044.5 7335.5 21580 99.29
1/6/2014 1717.5 1195.25 13570 2025.5 7313.5 21500 98.42
1/7/2014 1733 1199 13480 2050.5 7354 21720 95.44
1/8/2014 1736.5 1214.5 13445 2046 7368 22075 93.96
1/9/2014 1713 1204.5 13365 2014.5 7282 21825 93.43
1/10/2014 1716 1225 13680 2020 7283.5 21850 93.67
1/13/2014 1716 1234.5 13980 2035.5 7305.5 21905 92.33
1/14/2014 1725 1246.25 14285 2097 7343 22245 91.66
1/15/2014 1715 1227.5 14245 2054.5 7309 22100 92.72
1/16/2014 1752 1221 14495 2082 7345.5 22425 91.8
1/17/2014 1766 1226 14595 2067.5 7379.5 22400 92.59
1/20/2014 1767.5 1244.25 14435 2075.5 7340 22290 94.17
1/21/2014 1742.5 1248 14565 2069.5 7332 22150 93.96
1/22/2014 1747 1251.5 14645 2075 7327 22240 94.37
1/23/2014 1732 1236 14635 2051 7285 22175 94.99
1/24/2014 1726.5 1241.5 14555 2019 7240 22125 96.78
1/27/2014 1711 1250 14260 2008 7235 22000 97.37
1/28/2014 1713 1255.75 14080 1997.5 7215 22105 96.68
1/29/2014 1709.5 1238 14095 2001 7209 22145 95.72
1/30/2014 1686 1241 13860 1963.5 7155 22305 97.41
1/31/2014 1663.5 1263 13700 1965.5 7091 21925 97.36
2/3/2014 1658.5 1267 13830 1963 7095.5 22200 98.23
2/4/2014 1641.5 1260.5 13860 1965 7107 22330 97.49
2/5/2014 1663 1251.25 13840 1977 7096 22150 96.43
2/6/2014 1654.5 1264 13820 1985 7109 22060 97.19
2/7/2014 1678 1242.5 14105 2036 7200 22270 97.38
2/10/2014 1672 1251 14265 2028 7190.5 22235 97.84
2/11/2014 1671 1262 14120 2006 7120 22290 99.88
2/12/2014 1686 1250.25 14270 2016 7174.5 22425 100.06
2/13/2014 1687 1254.5 14235 2021 7157 22600 99.94
2/14/2014 1710.5 1256.5 14235 2047 7175.5 22930 100.37
2/17/2014 1700.5 1259.25 14340 2063 7210 23230 100.35
2/18/2014 1693.5 1277 14405 2070.5 7205 23095 100.3
2/19/2014 1726.5 1282 14475 2075 7220 23230 102.43
2/20/2014 1717.5 1289.5 14265 2035 7185 23050 103.31
2/21/2014 1734 1296 14410 2060 7211.5 23130 102.92
2/24/2014 1699.5 1320 14160 2043 7130 23100 102.5
2/25/2014 1708.5 1327.5 14235 2058.5 7115 23150 103.17
2/26/2014 1735 1320.75 14285 2077 7149 23575 102.13
2/27/2014 1716 1320.5 14185 2072 7095 23590 102.59
2/28/2014 1724 1316.25 14550 2110 7097.5 23545 102.4
3/3/2014 1674.5 1323.25 14510 2095 7032.5 23130 102.59
3/4/2014 1687 1334.75 14830 2114 7035 23225 104.92
3/5/2014 1741.5 1339 15305 2155.5 7102.5 23350 103.33
3/6/2014 1732 1331.75 15455 2118 7054.5 23305 101.45
3/7/2014 1729.5 1332.25 15330 2094.5 6930.5 23135 101.56
3/10/2014 1715 1326.5 15135 2047 6716 22855 102.58
3/11/2014 1746 1349.5 15635 2071 6720.5 23255 101.12
3/12/2014 1716.5 1334.75 15670 2015 6498 22970 100.03
3/13/2014 1703 1337 15730 1993 6495 22780 97.99
3/14/2014 1698 1345.25 15805 1991 6490 23095 98.2
3/17/2014 1684 1335.25 15865 1971 6550 22900 98.89
3/18/2014 1690.5 1344 16075 1952.5 6471.5 23125 98.08
3/19/2014 1672 1346.25 16115 1957.5 6446 23225 99.7
3/20/2014 1674 1366 15910 1957 6434.5 23125 100.37
3/21/2014 1677 1368.75 15990 1952.5 6539.5 23000 99.43
3/24/2014 1688.5 1385 16135 1942 6510 22960 99.96
3/25/2014 1716.5 1378.5 16225 1967 6559.5 23230 100.1
3/26/2014 1705.5 1355.75 15960 1981 6555 23275 99.54
3/27/2014 1682.5 1338 15670 1966 6581 23050 100.26
3/28/2014 1709.5 1327 15770 1981 6667 23050 101.28
3/31/2014 1730.5 1336 15735 1981 6636 23025 101.67
4/1/2014 1744 1310.75 15780 1962 6632 22910 101.58
4/2/2014 1776.5 1313.5 16130 1984 6713 23125 99.74
 4/3/2014 1782.5 1304 16145 1965 6606 23100 99.62
4/4/2014 1810 1296 16515 1998.5 6677 23185 100.29
4/7/2014 1793.5 1294.75 16470 1986 6610.5 23125 101.14
4/8/2014 1785 1291.75 16410 2001 6652 23205 100.44
4/9/2014 1791.5 1283.75 16500 2023.5 6630.5 23350 102.56
4/10/2014 1853.5 1292 17050 2033.5 6637.5 23375 103.6
4/11/2014 1840.5 1284 17395 2037 6686 23585 103.4
4/14/2014 1833.5 1297.25 17735 2032.5 6645 23495 103.74
4/15/2014 1816.5 1299 17280 2037 6630 23475 104.05
4/16/2014 1833 1309.5 17880 2056.5 6600 23500 103.75
4/17/2014 1837 1301.75 17985 2057.5 6631 23320 103.76
4/22/2014 1847 1320.5 18230 2067.5 6628.5 23675 104.3
4/23/2014 1835.5 1318 18120 2068 6645 23725 104.37
4/24/2014 1840.5 1325.75 18430 2072.5 6731 23905 102.13
4/25/2014 1823.5 1298 18465 2062 6785.5 23815 101.74
4/28/2014 1800.5 1301.5 18550 2061.5 6782 23800 102.24
4/29/2014 1779.5 1299 18230 2052 6770 23590 100.9
4/30/2014 1769.5 1286.75 18200 2054.5 6724 23175 100.84
5/1/2014 1736.5 1285.25 18070 2025.5 6670.5 23050 101.28
5/2/2014 1736.5 1291.5 18200 2012.5 6699 23000 99.74
5/6/2014 1749.5 1301.25 18460 2050.5 6740 23205 99.42
5/7/2014 1728.5 1299 18580 2049 6688 23250 99.76
5/8/2014 1717.5 1297.75 19390 2020 6690.5 23250 99.48
5/9/2014 1718 1288.5 20105 2027.5 6770 23300 99.5
5/12/2014 1739.5 1278.5 20850 2062.5 6930 23375 100.77
5/13/2014 1739 1281.25 21200 2065 6884.5 23225 100.26
5/14/2014 1757.5 1306.25 20650 2085 6976.5 23480 99.99
5/15/2014 1753 1296 18750 2077 6949 23400 100.59
5/16/2014 1731.5 1287 19155 2057.5 6950 23435 101.7
5/19/2014 1724.5 1291.25 19785 2085 7009 23555 102.37
5/20/2014 1722 1298.75 19680 2083 6922.5 23350 101.5
5/21/2014 1714.5 1296.5 19405 2049 6841 23050 102.02
5/22/2014 1745.5 1305.25 19670 2081 6945.5 23400 102.61
5/23/2014 1781.5 1299 19620 2083.5 6991 23340 102.44
5/27/2014 1777.5 1291.5 19650 2082 7020 23375 104.52
5/28/2014 1801.5 1302 19515 2089.5 7035 23355 104.12
5/29/2014 1784.5 1295.5 18750 2047 6970 23375 104.95
5/30/2014 1823.5 1287.25 19310 2074 6995.5 23505 104.11
6/2/2014 1816.5 1298.5 19405 2081 7003 23425 102.72
6/3/2014 1802.5 1291.5 19005 2084 6930 23325 103.58
6/4/2014 1796.5 1275.5 18950 2080.5 6835 23230 102.71
6/5/2014 1828.5 1263.5 19005 2094 6800 23240 102.47
6/6/2014 1817 1255 18465 2069.5 6660.5 23025 102.66
6/9/2014 1870.5 1250.5 18760 2129 6667.5 23135 102.64
6/10/2014 1865 1247.25 18455 2106.5 6695.5 23050 102.48
6/11/2014 1835.5 1242.75 18350 2102.5 6689.5 22830 102.66
6/12/2014 1822 1245.25 18030 2109 6725 22850 104.41
6/13/2014 1801 1252.5 17950 2073 6671.5 22610 104.35
6/16/2014 1802 1247.5 18315 2085 6735 22655 104.4
6/17/2014 1808.5 1253.5 18930 2112 6711 22600 106.53
6/18/2014 1828.5 1259.5 18660 2129 6739 22590 106.91
6/19/2014 1844 1262 18460 2138.5 6730.5 22605 106.9
6/20/2014 1845 1265.75 18350 2167 6777.5 22630 106.36
6/23/2014 1857 1273 18420 2183 6901 22670 105.97
6/24/2014 1858.5 1276.25 18150 2182.5 6898.5 22550 106.43
6/25/2014 1866.5 1267.5 18280 2169.5 6890.5 22600 107.26
6/26/2014 1857 1269.75 18625 2180 6936.5 22425 106.82
6/27/2014 1850 1293 18765 2182.5 6976 22350 106.63
6/30/2014 1850.5 1312.5 18715 2204.5 6955 21855 107.25
7/1/2014 1837.5 1313.5 18850 2194 7015 22580 105.84
7/2/2014 1862 1318.5 19080 2207.5 7050 22755 105.74
7/3/2014 1890 1316.75 19795 2230 7121 22850 105.37
7/4/2014 1893 1311.75 19385 2236 7159 22780 105.34
7/7/2014 1894 1317.5 19180 2247 7120.5 22710 104.48
7/8/2014 1910.5 1315 19440 2295 7155 22625 104.06
7/9/2014 1924 1327.5 19515 2307.5 7173 22205 103.53
7/10/2014 1885.5 1326.5 18975 2258 7110 22100 103.4
7/11/2014 1906.5 1317.5 19065 2287 7151 22010 102.29
7/14/2014 1923 1319.25 19210 2315.5 7154.5 22170 102.93
7/15/2014 1928 1313 19260 2288.5 7102.5 22090 100.83
7/16/2014 1962.5 1323 19200 2299.5 7112 22110 100.91
7/17/2014 1967.5 1322.75 19080 2288.5 7030.5 22075 99.96
7/18/2014 1958.5 1340.25 18505 2287.5 7026.5 22080 101.2
7/21/2014 1988 1335 18725 2306 6989.5 22155 103.19
7/22/2014 2020.5 1306 18925 2370 7060.5 22105 103.13
7/23/2014 2011 1310 18960 2372 7065 22125 104.59
7/24/2014 2013.5 1301 19080 2393 7151 22225 104.42
7/25/2014 2008.5 1302.5 19160 2420 7183.5 22405 107.62
7/28/2014 1987.5 1307.25 18800 2405 7132 22550 105.32
7/29/2014 1974 1311.5 18525 2388 7116 22600 106.34
7/30/2014 1982.5 1310.25 18680 2358 7090 22550 101.67
7/31/2014 2016.5 1308 18765 2400 7135.5 22950 100.97
8/1/2014 1964.5 1292.75 18280 2347 7078 22480 100.27
8/4/2014 1979 1294.75 18375 2359 7104 22375 98.17
8/5/2014 2002 1304.5 18490 2380 7100.5 22380 97.88
8/6/2014 1983.5 1299.25 18275 2333 6995 22375 98.29
8/7/2014 2014.5 1294.5 18860 2320 6980.5 22325 97.38
8/8/2014 2017.5 1285.25 18620 2304.5 7020 22300 96.92
8/11/2014 2032 1291.25 18495 2309 7010.5 22320 97.34
8/12/2014 2040 1290.5 18850 2329 7025.5 22475 97.56
 8/13/2014 2026 1284.75 18580 2297 6925.5 22480 98.08
8/14/2014 2005 1306.5 18535 2295 6886.5 22400 97.37
8/15/2014 1980 1305.25 18505 2260 6852.5 22400 97.59
8/18/2014 1995 1309.75 18420 2262.5 6910 22425 95.58
8/19/2014 2028 1307.25 18550 2313.5 6934.5 22400 97.35
8/20/2014 2037 1315.75 18780 2332 6922 22390 96.41
8/21/2014 2058.5 1312 18730 2351 7003 22275 94.48
8/22/2014 2055.5 1313.5 18625 2364 7088 22425 96.07
8/26/2014 2082 1296 18805 2359.5 7096 22090 96.31
8/27/2014 2082.5 1296.75 18635 2350 7051 21915 96.05
8/28/2014 2108 1296.5 18650 2359.5 7033 21800 95.1
8/29/2014 2114 1295 18455 2359 6995 21850 93.86
9/1/2014 2082 1275.25 18660 2350.5 6966.5 21700 93.88
9/2/2014 2083 1277.25 18555 2375 6965.5 21550 94.55
9/3/2014 2078 1286 18820 2372 6927 21395 95.96
9/4/2014 2085.5 1282.75 19235 2402 6967 21505 92.88
9/5/2014 2075 1292 19385 2390 6973 21500 95.54
9/8/2014 2082 1285.75 19740 2390.5 7040.5 21300 94.45
9/9/2014 2045 1286.5 19360 2338.5 6937 21100 93.29
9/10/2014 2012 1267 18550 2275 6897.5 21000 92.66
9/11/2014 2002 1265.5 18460 2267.5 6829 21175 92.75
9/12/2014 2008.5 1271.5 18345 2270 6856 21180 91.67
9/15/2014 1958.5 1266 18255 2255 6850 21150 92.83
9/16/2014 1969.5 1259 17905 2246.5 6895.5 21050 92.27
9/17/2014 1966.5 1255.75 17920 2255.5 6958.5 21055 92.92
9/18/2014 1950 1251 17885 2247 6920 21205 94.88
9/19/2014 1949.5 1241.25 17755 2250.5 6868.5 21200 94.42
9/22/2014 1925 1231.5 17075 2215.5 6782 21200 93.07
9/23/2014 1939.5 1234.25 17135 2241 6797 21160 92.41
9/24/2014 1922.5 1232.25 17200 2250 6750 21300 91.52
9/25/2014 1927 1236 17210 2263 6766 20700 92.56
9/26/2014 1924.5 1220.5 17280 2270.5 6771 20450 94
9/29/2014 1914 1219.75 16510 2253.5 6735.5 20535 94.33
9/30/2014 1935 1213.5 16505 2290 6736 20330 93.54
10/1/2014 1898.5 1222 15855 2258 6755 20200 94.57
10/2/2014 1869.5 1217.25 16050 2252.5 6693.5 20425 91.16
10/3/2014 1883 1213.75 16270 2250.5 6665 20395 90.73
10/6/2014 1898 1213.75 16485 2289.5 6712.5 20465 91.01
10/7/2014 1886 1219.5 16750 2307.5 6715 20275 89.74
10/8/2014 1920.5 1216.5 16700 2332 6755 20220 90.34
10/9/2014 1924 1216.5 16630 2328 6767 20225 88.85
10/10/2014 1891.5 1211.75 16310 2311 6697 20100 87.31
10/13/2014 1903.5 1195 16390 2323 6802 20170 85.77
10/14/2014 1909 1195.75 16180 2323.5 6780.5 20155 85.82
10/15/2014 1912.5 1210.5 16135 2330 6781 19725 85.74
10/16/2014 1873 1217 15315 2205 6630 19300 81.84
10/17/2014 1929.5 1226.75 15505 2227 6629 19305 81.78
10/20/2014 1954.5 1219 15315 2222.5 6615 19400 82.7
10/21/2014 1972 1229 15225 2188 6660 19500 82.75
10/22/2014 1980 1234.75 15220 2245 6730.5 19600 82.71
10/23/2014 1984.5 1237.5 14950 2230 6718.5 19530 82.81
10/24/2014 1950.5 1237.75 15005 2264 6759.5 19415 81.42
10/27/2014 1963.5 1234.25 14650 2249.5 6800.5 19545 82.34
10/28/2014 1990.5 1244.5 15055 2252.5 6859.5 19755 81.26
10/29/2014 2012 1250.25 15585 2265 6855 20150 81
10/30/2014 2015.5 1243.75 15325 2283 6785 19930 81.42
10/31/2014 2057 1232.75 15815 2335 6835.5 20125 82.2
11/3/2014 2056 1232.75 15575 2328.5 6801 19850 81.12
11/4/2014 2050.5 1228.75 15155 2286 6705.5 19605 80.54
11/5/2014 2038 1229.25 14980 2219 6646 19540 78.78
11/6/2014 2052.5 1223.5 15255 2217.5 6681 19850 77.19
11/7/2014 2077 1202 15265 2228 6720.5 20025 78.68
11/10/2014 2041 1164.25 15070 2273 6735.5 20050 77.91
11/11/2014 2018 1167.75 15090 2237 6688 19925 78.65
11/12/2014 2062 1166.5 15535 2274.5 6752.5 20150 77.4
11/13/2014 2065 1142 15520 2278.5 6755.5 20030 77.94
11/14/2014 2020.5 1145 15320 2242.5 6695 19825 77.18
11/17/2014 2049.5 1154.5 15600 2241.5 6752 19610 74.21
11/18/2014 2015.5 1162 15650 2238 6684 19575 75.82
11/19/2014 2025 1156.5 15850 2231.5 6715 19705 75.64
11/20/2014 2017 1164.5 16175 2236.5 6688 19775 74.61
11/21/2014 2077.5 1161.75 16450 2299 6790 20250 74.58
11/24/2014 2060 1169 16535 2300 6731 20480 75.58
11/25/2014 2084 1182.5 16455 2287.5 6696 20210 76.41
11/26/2014 2099 1192.75 16230 2272.5 6649 20375 75.78
11/27/2014 2099 1196 16325 2270.5 6621.5 20375 74.14
11/28/2014 2071.5 1190 16090 2227 6515.5 20175 73.69
12/1/2014 2021 1203.75 16205 2195 6385 20135 66.15
12/2/2014 2015 1197.5 16175 2206 6455 20250 69
12/3/2014 1967 1199 16325 2194.5 6451 20455 66.88
12/4/2014 1975 1197.5 16780 2216 6491 20415 67.38
12/5/2014 2002 1194.75 16825 2230.5 6536 20260 66.81
12/8/2014 1960 1182.75 16555 2212 6465.5 20305 65.84
12/9/2014 1945 1194 16255 2185.5 6401 20390 63.05
12/10/2014 1950 1195 16425 2191 6476 20470 63.82
12/11/2014 1935.5 1204.75 16150 2151 6471.5 20370 60.94
12/12/2014 1918 1209 16335 2174 6526.5 20425 59.95
12/15/2014 1916.5 1194 16660 2187 6560 20380 57.81
12/16/2014 1875 1193 16130 2142.5 6390 20355 55.91
12/17/2014 1863.5 1227 15430 2114 6306 19460 55.93
12/18/2014 1888.5 1229 15505 2121.5 6350.5 19200 56.47
12/19/2014 1888 1216.25 15350 2158 6445.5 19400 54.11
12/22/2014 1878 1217 15630 2179.5 6426.5 19100 56.52
12/23/2014 1852 1209.25 15380 2154.5 6363 18530 54.96
12/24/2014 1834 1202.5 15275 2152.5 6361 18795 56.9
12/29/2014 1827.5 1195.75 15110 2135 6332 19145 55.64
12/30/2014 1835 1199 14855 2139 6330 19000 54.73
12/31/2014 1831.5 1195.5 14935 2167 6359 19500 53.61
1/2/2015 1821.5 1195.25 14880 2183.5 6309 19400 54.12
1/5/2015 1793 1175.75 14585 2155 6216 19650 53.27
1/6/2015 1772.5 1185.5 15285 2170.5 6191 19560 52.69
1/7/2015 1762 1206 15455 2145.5 6170 19680 50.04
1/8/2015 1776.5 1172 15330 2160 6230.5 19750 47.93
1/9/2015 1798 1200 15435 2150.5 6151 19650 48.65
1/12/2015 1779 1210.25 14955 2129 6131 19525 48.79
1/13/2015 1766.5 1210.5 14780 2083 5915 19555 48.36
1/14/2015 1767.5 1215.5 14250 2021 5627 19400 46.07
1/15/2015 1782.5 1217.75 14570 2038 5719 19460 45.89
1/16/2015 1798.5 1226.5 14360 2056.5 5660 19325 48.48
1/19/2015 1825.5 1231.5 14400 2068.5 5671 19280 46.25
1/20/2015 1830 1235 14540 2098 5760.5 19425 48.69
1/21/2015 1831 1259 14770 2090.5 5630.5 19125 46.39
1/22/2015 1867 1277.5 14720 2144 5742 19580 47.28
1/23/2015 1830.5 1273.75 14405 2106.5 5581 19510 45.99
1/26/2015 1818 1288.75 14375 2090.5 5490 19500 45.22
1/27/2015 1847 1293.5 14675 2131 5557 19575 45.15
1/28/2015 1849.5 1295.75 14930 2112 5485.5 19450 46.23
1/29/2015 1822.5 1294.75 14705 2078.5 5390.5 19075 44.45
1/30/2015 1837.5 1281.25 14785 2111.5 5505 19250 44.53
2/2/2015 1852 1288.5 15050 2123 5535.5 18975 48.24
2/3/2015 1870 1288 15375 2146.5 5695 18950 49.57
2/4/2015 1862.5 1268.75 14930 2139 5708 18950 53.05
2/5/2015 1849 1260.25 14835 2107.5 5595 18900 48.45
2/6/2015 1871.5 1272.5 14965 2150 5692 18875 50.48
2/9/2015 1855 1264.25 15050 2151 5666 18515 51.69
2/10/2015 1843 1268.5 14860 2121.5 5591 18225 52.86
2/11/2015 1811.5 1259.25 14710 2113 5645.5 17830 50.02
2/12/2015 1818 1241 14605 2129.5 5695 17900 48.84
2/13/2015 1831.5 1238.5 14745 2152 5731 18250 51.21
2/16/2015 1814.5 1234.5 14430 2150.5 5712 18020 52.78
2/17/2015 1800.5 1223.75 14215 2105 5665.5 18005 53.53
2/18/2015 1797 1222.5 14125 2083 5690 18020 52.14
2/19/2015 1802 1232.5 13925 2073 5720 18185 51.16
2/20/2015 1796.5 1229.25 13950 2047 5707 18100 50.34
2/23/2015 1772.5 1209.5 13915 2032 5657 17955 48.55
2/24/2015 1792 1206 14250 2050 5715 18095 48.58
2/25/2015 1783.5 1209.5 14310 2055.5 5805 18070 50.39
2/26/2015 1798.5 1208.25 14400 2073 5935.5 18100 48.17
2/27/2015 1794.5 1204.5 14045 2060.5 5880.5 17920 49.76
3/2/2015 1797 1192.5 13885 2048.5 5896 17650 49.59
3/3/2015 1783.5 1204.75 13600 2024 5855 17775 50.52
3/4/2015 1787 1208.25 13830 2021 5882 17930 51.53
3/5/2015 1788 1214 14055 2012.5 5856 17900 50.76
3/6/2015 1785 1212.5 14085 1994.5 5826.5 18075 49.61
3/9/2015 1760.5 1212.75 14415 2005 5800 18030 50
3/10/2015 1749.5 1199.5 14075 2002.5 5783.5 17850 48.29
3/11/2015 1754 1202 13975 2007.5 5786 17725 48.17
3/12/2015 1742 1175.75 13825 2000 5865.5 17405 47.05
3/13/2015 1744 1168.5 13850 2000.5 5860 17405 44.84
3/16/2015 1761 1162 13805 2001 5853 17350 43.88
3/17/2015 1770 1150 13560 1985 5765 17360 43.46
3/18/2015 1771.5 1152.25 13575 1998 5692.5 17120 44.66
3/19/2015 1782.5 1152 13630 2000 5835 16805 43.96
3/20/2015 1763 1150.75 13955 2015 5920 16930 45.72
3/23/2015 1787 1150.75 14200 2070 6093.5 17500 46.85
3/24/2015 1786.5 1147.25 14025 2070 6128 17525 47.11
3/25/2015 1764 1166 13680 2065.5 6134.5 17400 48.66
3/26/2015 1783.5 1183.1 13615 2095.5 6230 17265 51.43
3/27/2015 1772 1186.25 13260 2069 6146 17300 48.87
3/30/2015 1776.5 1191.5 13045 2078.5 6110 17100 48.68
3/31/2015 1789 1195.6 12460 2075.5 6050.5 16730 47.6
4/1/2015 1765.5 1203.15 12330 2069 6019.5 16400 50.09
4/2/2015 1770.5 1195.75 12930 2093.5 6001.5 16570 49.14
4/7/2015 1785 1185.5 12565 2126.5 6041 16775 52.14
4/8/2015 1775 1187 12725 2148 6055 16725 53.98
4/9/2015 1773.5 1197 12545 2166 6050 16650 50.42
4/10/2015 1773 1198.5 12590 2200 6055 16505 50.79
4/13/2015 1781.5 1211 12520 2217.5 6011.5 16410 51.64
4/14/2015 1770.5 1207.25 12260 2176.5 5916.5 16150 51.91
4/15/2015 1811 1194.8 12515 2181.5 5920.5 15875 53.29
4/16/2015 1857 1207.35 12890 2229 6054 15760 56.39
4/17/2015 1846.5 1198.9 12730 2226 6081 14765 56.71
4/20/2015 1858.5 1194.75 12370 2222 6002 15010 55.74
4/21/2015 1826.5 1192.9 12770 2189 5975 15375 56.38
4/22/2015 1817.5 1204.35 12625 2229.5 5927 15530 55.26
4/23/2015 1805.5 1203.35 12545 2215 5935 15505 55.06
4/24/2015 1830 1196.5 12860 2222 6025.5 15650 56.59
4/27/2015 1827.5 1195.3 13510 2281.5 6061 16050 55.55
4/28/2015 1868 1189.25 13230 2302 6090.5 16275 56.99
4/29/2015 1890.5 1185.75 13285 2288 6103 15705 57.06
4/30/2015 1909.5 1183 13860 2355.5 6245 16025 58.58
5/1/2015 1919 1200 13760 2355.5 6362 16200 59.63
5/5/2015 1910.5 1209 14130 2400 6410 16010 59.15
5/6/2015 1915.5 1209 14415 2405 6400.5 16020 58.93
5/7/2015 1870.5 1180.25 13915 2382 6437 16055 60.4
5/8/2015 1864 1175.95 14100 2382.5 6396.5 15950 60.93
5/11/2015 1852 1197 14285 2330 6363 15655 58.94
5/12/2015 1855 1194.25 14120 2360 6448 15950 59.39
5/13/2015 1860 1187 14040 2377 6416 15950 59.25
5/14/2015 1846 1186 13830 2335.5 6399 15730 60.75
5/15/2015 1813 1189.25 13655 2284.5 6356 15800 60.5
5/18/2015 1795.5 1191.5 13685 2294.5 6383 16005 59.88
5/19/2015 1750 1210.5 13390 2255 6270 15800 59.69
5/20/2015 1749 1225 12830 2203 6208 15950 59.43
5/21/2015 1736 1220.5 13015 2193.5 6240 15900 57.26
5/22/2015 1726 1223.5 12710 2168.5 6197.5 15820 58.48
5/26/2015 1710.5 1214.3 12650 2178 6134.5 15675 59.97
5/27/2015 1699.5 1210.5 12625 2166 6085 15345 59.02
5/28/2015 1719.5 1205 12840 2220 6117 15455 58.03
5/29/2015 1705.5 1204.1 12675 2212.5 6088.5 15450 57.51
6/1/2015 1691.5 1185.4 12540 2138.5 5970.5 15400 57.68
6/2/2015 1711.5 1185.85 12910 2138 5998.5 15530 60.3
6/3/2015 1716.5 1185 12940 2157.5 5992 15450 60.2
6/4/2015 1697.5 1191.4 12840 2140.5 5954 15435 61.26
6/5/2015 1693.5 1199.9 12865 2132 5924.5 15250 59.64
6/8/2015 1695.5 1192.8 13095 2118.5 5915 15300 58
6/9/2015 1723 1190 13530 2165 5989 15420 59.13
6/10/2015 1727 1176 13575 2168.5 6045.5 15350 58.14
6/11/2015 1701.5 1164.6 13465 2124 5906 15100 60.14
6/12/2015 1701.5 1172.8 13065 2104 5888.5 14900 61.43
6/15/2015 1660.5 1177.4 12735 2087 5760.5 14430 60.77
6/16/2015 1661 1188.5 12775 2081.5 5752 14530 59.96
6/17/2015 1675.5 1178.5 12850 2080 5749 14625 59.52
6/18/2015 1680.5 1182.8 12860 2084.5 5761 15025 59.97
6/19/2015 1650.5 1181.4 12600 2040 5663 15180 59.92
6/22/2015 1650.5 1177.75 12590 2027.5 5646 15175 60.45
6/23/2015 1680.5 1178 12665 2028 5725 15180 59.61
6/24/2015 1690.5 1201.85 12780 2052 5765 15200 59.68
6/25/2015 1671 1203.4 12585 2031 5715.5 14750 60.78
6/26/2015 1668 1185.5 12495 2021 5731 14750 60.12
6/29/2015 1642 1178 11715 2011 5767 14375 59.55
6/30/2015 1646.5 1173.75 11680 1994 5721 13980 59.63
7/1/2015 1666 1172.65 11905 2025.5 5755.5 14260 58.33
7/2/2015 1693 1170.5 12060 2031 5761 14545 59.47
7/3/2015 1685 1176 12050 2013 5761.5 14175 56.96
 7/6/2015 1644 1171 11560 1992 5570 14350 56.93
7/7/2015 1645 1168 11145 2001.5 5440.5 14225 52.53
7/8/2015 1620 1165.25 10900 1955 5375 14100 52.33
7/9/2015 1649 1167.95 11290 2009 5576 14355 51.65
7/10/2015 1652.5 1166 11275 2002 5561.5 14005 52.78
7/13/2015 1659 1156.25 11455 2031.5 5605.5 14205 52.74
7/14/2015 1653 1158.5 11385 2015 5502.5 14575 52.2
7/15/2015 1674.5 1164.25 11735 2095.5 5597 14750 53.04
7/16/2015 1664 1159.3 11420 2051 5530 14805 51.41
7/17/2015 1663.5 1154 11425 2053 5465 15675 50.91
7/20/2015 1636.5 1157.4 11470 2027.5 5425 15485 50.89
7/21/2015 1630.5 1147.4 11775 2044.5 5475.5 15455 50.15
7/22/2015 1610.5 1144.4 11545 1997 5350.5 14850 50.36
7/23/2015 1604.5 1132.8 11240 2003 5340 14905 48.87
7/24/2015 1594.5 1104.6 11175 1958.5 5224.5 14900 48.25
7/27/2015 1600.5 1105.6 10925 1933 5190 15400 47.99
7/28/2015 1609 1088.6 11180 1957 5239.5 16275 47.39
7/29/2015 1619 1097.4 11110 1985 5302 16275 47.98
7/30/2015 1608.5 1080.8 10925 1947 5241 16195 48.79
7/31/2015 1594 1100 10925 1920 5220 16360 48.52
8/3/2015 1564 1096.2 10775 1891 5176.5 16000 47.12
8/4/2015 1577.5 1090.25 10835 1926 5215.5 16150 45.17
8/5/2015 1569.5 1087.5 10790 1888 5171.5 15300 45.74
8/6/2015 1553 1098.4 10820 1876.5 5165 15500 45.15
8/7/2015 1556.5 1091.9 10800 1847 5135.5 15275 44.66
8/10/2015 1553 1090.65 10935 1862.5 5150 15175 43.87
8/11/2015 1547 1085.1 10700 1832 5140 15360 44.96
8/12/2015 1547 1089.75 10460 1809 5103 15165 43.08
8/13/2015 1539 1093.5 10520 1821 5148 15150 43.3
8/14/2015 1540.5 1097 10500 1843.5 5156 15505 42.23
8/17/2015 1523.5 1108.25 10560 1808.5 5101 15650 42.5
8/18/2015 1532 1119 10305 1773.5 5000.5 16250 41.87
8/19/2015 1522 1116.75 10330 1776 5006.5 15700 42.62
8/20/2015 1544 1118.25 10390 1813 5060.5 15750 40.8
8/21/2015 1523.5 1118.8 10110 1771.5 5046 15190 41.14
8/24/2015 1485.5 1111.45 9305 1708.5 4888 14595 40.24
8/25/2015 1526 1126.15 9670 1744.5 5032 14500 38.09
8/26/2015 1513.5 1147.7 9475 1687.5 4959 14100 39.13
8/27/2015 1528 1156.5 9730 1726 5029 13895 38.6
8/28/2015 1550 1166.5 9835 1793 5095 14360 42.56
9/1/2015 1577.5 1137.5 9940 1821 5095 14850 45.22
9/2/2015 1570 1120.75 9745 1785 5090.5 15625 49.2
9/3/2015 1606.5 1119 10025 1812.5 5250 15600 45.41
9/4/2015 1601.5 1135 9785 1773.5 5155.5 15595 46.25
9/7/2015 1588 1142.3 9810 1785.5 5176 15250 46.75
 9/8/2015 1593.5 1137.75 9850 1791.5 5280 15500 46.05
9/9/2015 1628 1128 10065 1815 5366 15500 45.94
9/10/2015 1607.5 1118.25 10325 1807.5 5400 15655 44.15
9/11/2015 1614.5 1119.5 10190 1788 5352 15855 45.92
9/14/2015 1599 1121.15 9905 1764 5324 16045 44.63
9/15/2015 1600.5 1109.85 9850 1695 5290 15650 44
9/16/2015 1598.5 1109.5 10110 1701.5 5350 15880 44.59
9/17/2015 1606.5 1100.25 9890 1695 5369 15600 47.15
9/18/2015 1624.5 1104.8 9760 1698 5358 15050 46.9
9/21/2015 1612 1105.95 9705 1652 5267 15350 44.68
9/22/2015 1578.5 1117.6 9680 1619.5 5131 15050 46.68
9/23/2015 1572 1117.5 9810 1654.5 5112 15100 45.83
9/24/2015 1560.5 1141.5 9715 1635.5 5046 15350 44.37
9/25/2015 1566.5 1133.25 9820 1645.5 5098 15325 44.79
9/28/2015 1537 1122.9 9840 1586.5 4965 15400 45.7
9/29/2015 1549 1131.35 9875 1632.5 5010 15800 44.43
9/30/2015 1562 1154.5 10070 1657 5093 15560 45.23
10/1/2015 1578.5 1146.65 10390 1690.5 5178 15675 45.09
10/2/2015 1545 1131.05 9930 1655.5 5081 15700 44.74
10/5/2015 1547 1132.1 9935 1652.5 5144.5 15680 45.54
10/6/2015 1546.5 1114 9910 1636.5 5175 15875 46.26
10/7/2015 1567 1119 10220 1670.5 5241 16275 48.53
10/8/2015 1552 1140.75 10070 1662.5 5160 16000 47.81
10/9/2015 1607 1139.75 10710 1824.5 5319 16325 49.43
10/12/2015 1607.5 1147.5 10635 1835 5335 16125 49.63
10/13/2015 1560 1144.6 10400 1786 5260.5 16155 47.1
10/14/2015 1569 1140 10375 1794 5278 15900 46.66
10/15/2015 1567.5 1151.55 10575 1805.5 5344 16245 46.64
10/16/2015 1542.5 1164.9 10460 1782 5270 16100 46.38
10/19/2015 1536 1165.2 10415 1757.5 5240 16000 47.26
10/20/2015 1506.5 1173.9 10280 1747 5189 15975 45.89
10/21/2015 1491 1184.25 10320 1725.5 5185.5 16025 45.55
10/22/2015 1480 1180.85 10405 1715 5274 15975 44.65
10/23/2015 1480.5 1175.4 10600 1750 5295 16075 44.83
10/26/2015 1468 1177.75 10465 1724.5 5233 15700 43.65
10/27/2015 1454 1167.1 10485 1725 5219.5 15545 43.98
10/28/2015 1434 1167 10380 1708.5 5179 15280 43.2
10/29/2015 1440.5 1161.25 10475 1696 5161 15005 45.94
10/30/2015 1447.5 1166.4 10135 1673 5135.5 15025 46.06
11/2/2015 1452 1165.7 10050 1672.5 5137.5 14925 46.59
11/3/2015 1470 1179.6 9995 1654 5149 14995 46.14
11/4/2015 1472.5 1148.6 9970 1674.5 5165.5 14880 47.9
11/5/2015 1473 1142.35 9690 1635.5 5053 14750 46.32
11/6/2015 1491.5 1134 9725 1627 5000 14710 45.2
11/9/2015 1506 1123.1 9600 1639.5 4990 14555 44.29
11/10/2015 1486 1114.7 9495 1596.5 4933.5 14595 43.87
11/11/2015 1494 1106.3 9450 1568 4931 14750 44.21
11/12/2015 1484.5 1088.9 9370 1570.5 4872.5 14655 42.93
11/13/2015 1476 1089.6 9365 1586 4825 14775 41.75
11/16/2015 1457.5 1087.1 9405 1578 4765 14845 40.74
11/17/2015 1463 1085.9 9165 1553 4700 14800 41.74
11/18/2015 1454 1087.4 8955 1511.5 4669 14660 40.67
11/19/2015 1446 1081.5 8885 1487 4610 14600 40.75
11/20/2015 1475 1084.75 8900 1577.5 4690 14795 40.54
11/23/2015 1424 1079.2 8160 1505 4515.5 14525 40.39
11/24/2015 1433 1067.75 8425 1548.5 4527 14230 40.05
11/25/2015 1428.5 1082.6 8650 1555.5 4541 14595 41.27
11/26/2015 1470.5 1081.75 9120 1601.5 4667 14955 41.79
11/27/2015 1479.5 1070.5 8765 1541.5 4636 15015 41.71
11/30/2015 1442 1076.4 8735 1545 4595.5 14985 41.65
12/1/2015 1442 1068 8840 1531 4619 15175 41.85
12/2/2015 1460 1071 8845 1531 4589 15200 39.94
12/3/2015 1462.5 1057.4 8760 1505.5 4525 14775 41.08
12/4/2015 1503 1061.9 9025 1529 4637 14860 39.97
12/7/2015 1498 1065.4 8940 1537.5 4592.5 14880 37.65
12/8/2015 1462 1055.4 8580 1494 4567.5 14505 37.51
12/9/2015 1494 1055.45 8725 1521.5 4620 14600 37.16
12/10/2015 1479 1079.25 8530 1502 4572 14450 36.76
12/11/2015 1500 1075.8 8655 1532.5 4667 14600 35.62
12/14/2015 1476 1072.1 8565 1524 4640 14580 36.31
12/15/2015 1477.5 1081 8650 1499.5 4586 14600 37.35
12/16/2015 1478 1071 8675 1480 4583 14755 35.52
12/17/2015 1482.5 1072.5 8605 1461.5 4550 14660 34.95
12/18/2015 1508 1068.25 8655 1498 4650 14675 34.73
12/21/2015 1510 1061.5 8710 1503.5 4691 14560 34.74
12/22/2015 1518 1075.25 8700 1504.5 4672.5 14650 35.19
12/23/2015 1539 1049.4 8650 1522 4680 14725 36.9
12/24/2015 1541 1062.5 8590 1535.5 4665.5 14650 37.5
12/29/2015 1535 1078.75 8560 1559 4685 14595 36.81
12/30/2015 1507 1074.9 8610 1592.5 4715 14655 37.87
12/31/2015 1507.5 1068.25 8665 1600 4702 14600 36.6
1/4/2016 1466 1070.1 8515 1554 4645 14560 37.04
1/5/2016 1473 1060 8620 1547.5 4647 14350 36.76
1/6/2016 1457 1082.25 8480 1515 4600 14050 35.97
1/7/2016 1455 1077 8315 1477 4514 13850 33.97
1/8/2016 1476 1091.4 8405 1478.5 4486.5 13950 33.27
1/11/2016 1471.5 1106.35 8310 1470 4402.5 13580 33.16
1/12/2016 1457 1101.85 8180 1453.5 4355 13500 31.41
1/13/2016 1453 1100.75 8260 1461 4380 13310 30.44
1/14/2016 1478 1085.4 8350 1481.5 4365.5 13255 30.48
1/15/2016 1467.5 1088.15 8380 1470 4310.5 13375 31.2
1/18/2016 1486.5 1088.4 8500 1472.5 4360 13235 29.42
1/19/2016 1494 1093.75 8680 1523 4440.5 13330 28.46
1/20/2016 1461.5 1089.2 8565 1482 4347 13550 26.55
1/21/2016 1470 1086.25 8505 1473 4376 13400 28.28
1/22/2016 1497.5 1101.75 8725 1527 4468 13625 30.99
1/25/2016 1480 1096.5 8555 1514.5 4454 13750 28.39
1/26/2016 1480.5 1096.25 8545 1552 4501 13950 31.45
1/27/2016 1508 1106.6 8655 1597.5 4507.5 14100 32.3
1/28/2016 1527 1113.6 8570 1584.5 4553.5 13950 33.22
1/29/2016 1529.5 1116.25 8545 1610 4541.5 14875 33.62
2/1/2016 1520 1114 8450 1615 4534 14860 31.62
2/2/2016 1524.5 1111.8 8460 1675.5 4605.5 14945 29.88
2/3/2016 1514 1126.5 8440 1683.5 4578.5 14845 32.28
2/4/2016 1532 1128.5 8545 1708.5 4685 15170 31.72
2/5/2016 1531 1132 8485 1715.5 4669 15225 30.89
2/8/2016 1496 1156.35 8055 1681 4572.5 15675 29.69
2/9/2016 1492 1150.35 8100 1713 4530.5 15775 27.94
2/10/2016 1499 1193.25 8040 1712 4507 15855 27.45
2/11/2016 1494 1191 7710 1722 4474 15600 26.21
2/12/2016 1499 1190 7720 1712 4488.5 15300 29.44
2/15/2016 1505.5 1241 8120 1688.5 4562 15400 29.04
2/16/2016 1528.5 1239.75 8270 1679 4583.5 15405 30.66
2/17/2016 1520 1208.2 8240 1664 4562 15850 30.77
2/18/2016 1530 1209.5 8305 1669 4577 15840 29.64
2/19/2016 1552 1210 8340 1734 4590 15950 31.48
2/22/2016 1573 1210.1 8695 1785.5 4696 15980 30.07
2/23/2016 1575.5 1231.15 8675 1754.5 4663.5 16275 30.4
2/24/2016 1552 1211 8520 1727 4585.5 16145 32.17
2/25/2016 1600 1221.35 8500 1762 4655 16225 32.78
2/26/2016 1588.5 1250.75 8410 1741 4681 16125 33.75
2/29/2016 1621.5 1236 8420 1785 4705 16295 34.4
3/1/2016 1590.5 1226.5 8535 1772 4726 16160 34.66
3/2/2016 1597 1234.9 8760 1796.5 4780 16300 34.57
3/3/2016 1603.5 1236.5 8785 1831.5 4830 16600 35.92
3/4/2016 1587.5 1239.2 9050 1839 4918 16950 37.9
3/7/2016 1600 1250.25 9375 1834 5000 17350 36.5
3/8/2016 1590 1277.5 9040 1805 4980.5 17085 38.29
3/9/2016 1564 1267.9 8785 1798 4935.5 16850 37.84
3/10/2016 1565 1267 8735 1798 4920.5 16975 38.5
3/11/2016 1548.5 1246.4 8770 1792 4941 17075 37.18
3/14/2016 1532.5 1266.5 8705 1810 4994 17175 36.34
3/15/2016 1508 1264.75 8535 1753.5 4920 16755 38.46
3/16/2016 1495 1242.75 8460 1738.5 4945 16910 40.2
3/17/2016 1503.5 1232 8645 1794.5 5029 17025 39.44
3/18/2016 1498 1228.5 8855 1847.5 5103 17155 39.91
3/21/2016 1486 1266.5 8615 1844.5 5079.5 17000 39.95
3/22/2016 1481 1252.1 8650 1860 5070 17100 38.49
3/23/2016 1480 1244.9 8625 1855 5060.5 17575 37.96
3/24/2016 1469.5 1252.5 8580 1777 4931 17625 39.39
3/29/2016 1473 1217.6 8575 1774.5 4939.5 17375 38.28
3/30/2016 1478 1221 8425 1791.5 4940 16975 38.32
3/31/2016 1491.5 1226 8280 1785 4855.5 16900 38.34
4/1/2016 1524 1236.25 8380 1842 4880 16805 36.79
4/4/2016 1523 1237 8275 1847 4816 16705 35.7
4/5/2016 1498 1213.6 8275 1801.5 4776 16625 35.89
4/6/2016 1481 1219.75 8470 1787 4775 16385 37.75
4/7/2016 1485 1231.25 8460 1755.5 4715 16550 37.26
4/8/2016 1492 1221.4 8405 1744 4654 16825 39.72
4/11/2016 1493.5 1242.1 8555 1742.5 4645 17025 40.36
4/12/2016 1514 1239.5 8655 1795 4715.5 16950 42.17
4/13/2016 1545.5 1254.75 8920 1848 4838 17195 41.76
4/14/2016 1548.5 1254.6 8880 1867 4830.5 17200 41.5
4/15/2016 1535 1245.75 8885 1853.5 4813.5 17250 40.36
4/18/2016 1547 1233.85 8950 1886.5 4798 17150 39.78
4/19/2016 1565.5 1227.1 9070 1902 4812 17100 41.08
4/20/2016 1598 1234.3 9215 1918.5 4938.5 17330 42.63
4/21/2016 1628 1255.4 9430 1933 5025.5 17475 42.23
4/22/2016 1635 1252 9130 1905 5015.5 17350 42.68
4/25/2016 1641 1249.25 9080 1880 5000.5 17355 41.24
4/26/2016 1632 1243.25 9060 1871 4935.5 17375 44.04
4/27/2016 1642.5 1238.9 9200 1881 4932 17250 45.33
4/28/2016 1649 1241.7 9150 1879 4912.5 17100 46.03
4/29/2016 1673 1247.4 9460 1943 5045 17420 45.92
5/3/2016 1629 1256 9555 1893 4960 17325 44.78
5/4/2016 1611 1285.65 9390 1875 4892 17350 43.65
5/5/2016 1601.5 1294 9300 1860.5 4826 17420 43.78
5/6/2016 1599 1283 8960 1865.5 4810 17400 44.32
5/9/2016 1556.5 1280.25 8730 1860 4739.5 17425 44.66
5/10/2016 1542.5 1289 8635 1848.5 4710 17250 43.44
5/11/2016 1560 1265.25 8780 1890.5 4748 17350 44.66
5/12/2016 1545 1262.8 8775 1909.5 4744 17350 46.23
5/13/2016 1529 1276.85 8585 1871 4660 16800 46.7
5/16/2016 1525.5 1279.25 8640 1870.5 4640.5 16900 46.21
5/17/2016 1532 1265.9 8630 1877.5 4634 16975 47.72
5/18/2016 1529.5 1285.75 8585 1878.5 4600.5 16825 48.31
5/19/2016 1536 1277 8490 1858 4596 16705 48.19
5/20/2016 1559 1272.9 8525 1877 4630.5 16470 48.16
5/23/2016 1526 1246.25 8310 1832 4572 15925 47.75
5/24/2016 1553 1254.2 8340 1827 4637 15770 47.48
5/25/2016 1539 1245.9 8340 1821 4636 15500 48.17
5/26/2016 1553 1236.85 8375 1882.5 4705.5 15725 49.16
5/27/2016 1552 1220.6 8375 1902.5 4725.5 16250 49.48
5/31/2016 1548 1223.85 8465 1924 4700 16200 49.33
6/1/2016 1544 1216.25 8325 1906.5 4601 15905 49.1
6/2/2016 1559 1212.1 8365 1994 4600 16230 49.01
6/3/2016 1543 1214.5 8510 1994.5 4688 16545 49.17
6/6/2016 1548 1212.4 8625 2016 4706 16850 48.62
6/7/2016 1541 1240.5 8565 2024 4589 16975 49.69
6/8/2016 1596 1244 8825 2049 4590.5 17150 50.36
6/9/2016 1591.5 1241 8950 2067.5 4546 17300 51.23
6/10/2016 1584 1263 8950 2076 4504 17225 50.56
6/13/2016 1581.5 1263.9 8825 2061 4515 17085 49.07
6/14/2016 1605 1275.5 8805 2019.5 4510.5 17150 48.88
6/15/2016 1613.5 1280.8 9070 2043 4632 17250 48.49
6/16/2016 1592.5 1287.15 8785 1998 4524.5 17145 48.01
6/17/2016 1602.5 1283.3 9050 1981 4521.5 17265 46.21
6/20/2016 1607.5 1310.75 9210 1989.5 4585 17005 47.98
6/21/2016 1623.5 1290.7 9180 1993 4587 17035 49.37
6/22/2016 1624 1281.8 9230 2052 4687.5 17150 48.85
6/23/2016 1628 1272.6 9180 2034 4747 17170 48.43
6/24/2016 1600.5 1264.85 8900 1998 4663 17060 49.21
6/27/2016 1592 1262.15 8960 2001 4692 17005 46.94
6/28/2016 1602.5 1315.5 9135 2047 4777.5 17070 46.33
6/29/2016 1614 1324.55 9280 2059 4780 17050 47.85
6/30/2016 1635 1309.7 9415 2102.5 4827 17055 49.88
7/1/2016 1645 1321.5 9535 2116.5 4783.5 17420 48.33
7/4/2016 1653 1320.75 10300 2143 4920 17970 48.99
7/5/2016 1624 1340 10085 2112 4840.5 18145 46.6
7/6/2016 1623.5 1350.75 9675 2061.5 4706 17550 47.43
7/7/2016 1637 1350.75 9810 2111 4725 17750 45.14
7/8/2016 1640.5 1366.25 9740 2123 4710 17725 45.41
7/11/2016 1653 1356.7 10090 2150 4746 17750 44.76
7/12/2016 1646 1354.25 10310 2179.5 4811.5 17835 46.8
7/13/2016 1669.5 1357.1 10290 2187 4918.5 17995 44.75
7/14/2016 1672 1342.4 10370 2198 4911.5 18000 45.68
7/15/2016 1682 1342.75 10360 2216 4945.5 18200 45.95
7/18/2016 1645 1323.6 10310 2207.5 4839 17950 45.24
7/19/2016 1643 1327 10555 2227 4938 17850 44.65
7/20/2016 1609 1334.7 10445 2232 4900.5 17675 44.94
7/21/2016 1594.5 1330.9 10665 2253 4953.5 17835 43.95
7/22/2016 1600 1315.9 10655 2263 4956 17800 43.49
7/25/2016 1601 1321.15 10440 2254.5 4920 17775 42.38
7/26/2016 1590.5 1320.75 10315 2224 4862 17775 42.92
7/27/2016 1584 1313.15 10360 2212 4869.5 17795 41.92
7/28/2016 1598 1323 10535 2191 4862 17850 41.14
7/29/2016 1616 1329 10445 2220 4853 17850 41.6
8/1/2016 1645.5 1341.75 10705 2273.5 4907 17995 40.06
8/2/2016 1635.5 1342 10795 2281 4885.5 17985 39.51
8/3/2016 1620 1349.65 10650 2266 4844.5 18040 40.83
8/4/2016 1616 1363.75 10440 2258 4787 17935 41.93
8/5/2016 1628 1358.9 10580 2271 4792.5 18410 41.8
8/8/2016 1645 1362.75 10790 2280 4796 18155 43.02
8/9/2016 1626 1340.4 10730 2271 4779 18325 42.77
8/10/2016 1646 1336.8 10900 2310 4874.5 18650 41.71
8/11/2016 1630 1341 10690 2278.5 4810 18325 43.49
8/12/2016 1635 1347.7 10445 2238 4746 18200 44.49
8/15/2016 1644.5 1355 10405 2219.5 4746 17960 45.74
8/16/2016 1676 1352.2 10330 2264 4798 18245 46.58
8/17/2016 1685.5 1339.4 10155 2260.5 4755.5 18385 46.79
8/18/2016 1690.5 1344 10325 2302 4802.5 18425 48.22
8/19/2016 1648.5 1343.35 10250 2287 4774 18475 48.52
8/22/2016 1652 1350.05 10125 2286 4732 18545 47.05
8/23/2016 1653 1346.4 10235 2306 4719 18575 47.65
8/24/2016 1656.5 1335.9 10220 2312.5 4658.5 18940 46.47
8/25/2016 1624 1342 9795 2286 4639.5 18900 46.93
8/26/2016 1627.5 1327.25 9775 2325 4622 18920 47.64
8/30/2016 1627.5 1321.3 9720 2318 4609 18825 46.98
8/31/2016 1601 1318.75 9725 2327.5 4602.5 18880 46.35
9/1/2016 1587 1318.15 9750 2330 4620 19145 44.7
9/2/2016 1592 1309.25 9880 2348.5 4607 19300 43.16
9/5/2016 1568.5 1309.5 10050 2363.5 4603 19595 44.44
9/6/2016 1573.5 1324.7 10060 2335.5 4623 19900 44.83
9/7/2016 1582.5 1326.35 10135 2334 4643 19675 45.5
9/8/2016 1566 1337.25 10310 2300 4617.5 19675 47.62
9/9/2016 1567.5 1348.35 10340 2290.5 4622.5 19600 45.88
9/12/2016 1545.5 1343.4 10025 2250 4573 19205 46.29
9/13/2016 1556.5 1330.85 10015 2260 4641.5 19275 44.9
9/14/2016 1552.5 1324.6 9770 2232 4694.5 19270 43.58
9/15/2016 1560 1323.65 9745 2246 4727 19400 43.91
9/16/2016 1560 1321.75 9650 2203 4733.5 19125 43.03
9/19/2016 1558.5 1310.8 9920 2215.5 4731.5 19395 43.3
9/20/2016 1563 1308.35 10195 2274 4732.5 19500 43.44
9/21/2016 1570 1314.85 10315 2278.5 4733 19470 45.14
9/22/2016 1611.5 1313.8 10545 2294.5 4815.5 19600 46.17
9/23/2016 1637.5 1326.1 10625 2271.5 4815 19725 44.33
9/26/2016 1620 1339.1 10450 2248.5 4794 19800 45.93
9/27/2016 1648 1338.65 10760 2321 4775 19975 44.67
9/28/2016 1648.5 1340.5 10615 2313 4807.5 19950 47.05
9/29/2016 1653 1327 10530 2354 4816.5 20100 47.83
 9/30/2016 1658.5 1322.5 10460 2378 4832 20295 48.24
10/3/2016 1650 1318.1 10190 2369.5 4807 20275 48.81
10/4/2016 1670.5 1322.5 10155 2404 4790.5 20200 48.69
10/5/2016 1662.5 1313.3 9970 2371 4777.5 19930 49.83
10/6/2016 1667.5 1283.3 10120 2327.5 4742 20200 50.44
10/7/2016 1675 1269.4 10260 2325.5 4742 20175 49.81
10/10/2016 1678 1254.5 10305 2323.5 4786 20120 51.35
10/11/2016 1673 1258.75 10415 2265.5 4801.5 20005 50.79
10/12/2016 1684 1259.5 10575 2260 4805 20000 50.18
10/13/2016 1681 1253.45 10415 2230 4754.5 19700 50.44
10/14/2016 1685 1256.5 10435 2232.5 4672.5 19575 50.35
10/17/2016 1645 1261.05 10400 2260.5 4671.5 19510 49.94
10/18/2016 1663.5 1251.75 10335 2295.5 4665.5 19855 50.29
10/19/2016 1622 1254.8 10280 2270 4642.5 20000 51.6
10/20/2016 1612.5 1258.2 10165 2281 4633.5 20025 50.43
10/21/2016 1617 1269.05 9995 2249 4637 20150 50.55
10/24/2016 1626.5 1271.65 10020 2291 4620.5 20245 50.12
10/25/2016 1651 1266.05 10255 2358 4720 20490 49.51
10/26/2016 1673 1265.55 10150 2339.5 4717.5 20700 49.18
10/27/2016 1681.5 1269.4 10265 2351 4774 20800 49.72
10/28/2016 1701.5 1270.5 10340 2374 4787 20875 48.7
10/31/2016 1723 1266.25 10550 2418.5 4827.5 21000 46.86
11/1/2016 1732 1273 10445 2444 4862.5 20990 46.67
11/2/2016 1709 1272 10355 2423 4871 20905 45.34
11/3/2016 1726 1288.45 10440 2441 4918 21225 44.66
11/4/2016 1718.5 1303.75 10385 2441 4943 21405 44.07
11/7/2016 1716 1301 10930 2454 5032 21655 44.89
11/8/2016 1706 1302.8 11140 2443.5 5044 21945 44.98
11/9/2016 1737.5 1283.05 11450 2452 5335 21700 45.27
11/10/2016 1772.5 1282.35 11710 2531.5 5619 21905 44.66
11/11/2016 1777 1281.4 11735 2528.5 5900 21750 43.41
11/14/2016 1765 1267.5 11135 2539 5620 21375 43.32
11/15/2016 1727 1236.45 11155 2552 5448 20500 45.81
11/16/2016 1719 1213.6 11205 2556 5459 20305 45.57
11/17/2016 1692.5 1226.95 11240 2494 5426 20335 45.42
11/18/2016 1712 1229.2 11080 2535 5446 20405 45.69
11/21/2016 1726 1226.75 11155 2565 5535.5 21000 47.49
11/22/2016 1739 1211 11380 2600 5618 21450 46.63
11/23/2016 1765.5 1214.25 11225 2572 5564 21485 46.66
11/24/2016 1774 1212.25 11570 2693 5834.5 21610 44.76
11/25/2016 1751 1185.35 11465 2767 5822.5 21275 47.08
11/28/2016 1766.5 1186.1 11680 2907 5935.5 21350 45.23
11/29/2016 1722 1187.7 11300 2867 5778 21250 49.44
11/30/2016 1722.5 1187 10965 2709 5740 21350 51.06
12/1/2016 1724 1186.55 11210 2740 5773 21400 51.68
 12/2/2016 1715 1178.1 11125 2663 5736 21355 51.79
12/5/2016 1728 1161.85 11680 2705.5 5851.5 21500 50.93
12/6/2016 1718 1173.5 11520 2730.5 5856 21425 49.77
12/7/2016 1728 1162.2 11550 2821.5 5903.5 21425 50.84
12/8/2016 1731.5 1172.5 11370 2744.5 5838 21395 51.5
12/9/2016 1742.5 1177.65 11330 2709.5 5824 21300 52.83
12/12/2016 1749.5 1171.05 11275 2704 5757 21100 52.98
12/13/2016 1755 1163.6 11410 2735.5 5765.5 21500 51.04
12/14/2016 1752 1156.1 11365 2736.5 5735 21550 50.9
12/15/2016 1736 1158.55 11245 2760.5 5682.5 21255 51.9
12/16/2016 1732.5 1162.25 11130 2725 5649 21350 52.12
12/19/2016 1717 1126.95 10850 2632 5561 21225 52.23
12/20/2016 1722.5 1131.6 10980 2615 5485.5 21185 51.29
12/21/2016 1730.5 1136.25 10885 2604.5 5498.5 21100 51.95
12/22/2016 1737.5 1125.7 10585 2555 5426 21060 52.02
12/23/2016 1740 1133.65 10570 2587 5482 21250 53.9
12/28/2016 1726.5 1131.35 10140 2561.5 5486 21100 54.06
12/29/2016 1713 1134.6 10035 2540 5514 21150 53.77
12/30/2016 1713.5 1145.9 10010 2563 5501 21100 53.72
1/3/2017 1702 1151 10205 2552.5 5574 21300 52.33
1/4/2017 1701 1164.25 9975 2530 5500.5 21180 53.26
1/5/2017 1709.5 1176.7 10230 2608.5 5611 21250 53.76
1/6/2017 1722 1175.85 10185 2578.5 5546.5 21175 53.99
1/9/2017 1717 1178.5 10245 2611 5551.5 21150 51.96
1/10/2017 1757.5 1189.5 10435 2733 5642 21280 50.82
1/11/2017 1748.5 1178.55 10450 2690 5709.5 21150 52.25
1/12/2017 1788 1205.05 9975 2725 5752.5 21105 53.01
1/13/2017 1790.5 1190.35 10115 2720 5797 21175 52.37
1/16/2017 1812 1203 10235 2765.5 5857 21125 52.48
1/17/2017 1805.5 1216.05 10175 2694 5771.5 21015 51.08
1/18/2017 1800.5 1214.75 10160 2724 5721 21125 51.37
1/19/2017 1832 1196.05 10050 2758.5 5710 21075 52.42
1/20/2017 1839 1200.55 9735 2736.5 5706 20200 51.95
1/23/2017 1870 1212.85 9770 2782 5775 19875 52.53
1/24/2017 1870 1216.8 9765 2797 5879 20180 52.25
1/25/2017 1849 1195 9635 2774 5867 20450 53.78
1/26/2017 1837.5 1189.7 9565 2814.5 5890 20180 53.17
1/27/2017 1827.5 1184.85 9380 2762 5847 19975 52.63
1/30/2017 1807 1192.8 9495 2768.5 5857 19700 52.81
1/31/2017 1820.5 1212.8 9890 2848 5921 20080 53.88
2/1/2017 1818 1203.65 10025 2848 5931 19825 53.54
2/2/2017 1813 1221.95 10360 2851.5 5903 19855 53.83
2/3/2017 1808.5 1215.2 10160 2783 5836 19795 53.01
2/6/2017 1812 1226.75 10340 2764.5 5786 19055 52.17
2/7/2017 1809 1231 10390 2774.5 5802 18775 52.34
 2/8/2017 1821 1242.1 10440 2825.5 5865 18760 53
2/9/2017 1839 1236.8 10380 2864 5863 19250 53.86
2/10/2017 1849 1228.3 10450 2906 5872 19210 52.93
2/13/2017 1867.5 1222.25 10675 2971 6111 19660 53.2
2/14/2017 1893 1230.75 10825 2934 6145 19825 53.11
2/15/2017 1871 1224.4 10710 2890 6016 19955 53.36
2/16/2017 1878 1240.55 10875 2836 6015 19905 53.4
2/17/2017 1865.5 1241.95 10900 2825.5 5939 19755 54.06
2/20/2017 1878 1237.3 11045 2860.5 6002 19735 53.29
2/21/2017 1878 1233.2 11020 2885 6034 19900 54.1
2/22/2017 1873 1236.65 10710 2860 5976 19660 53.49
2/23/2017 1882.5 1247.9 10635 2841 5991 19150 54.05
2/24/2017 1877 1253.65 10680 2822 5881 19250 54.01
2/27/2017 1908 1257.2 10900 2813.5 5927 19310 53.83
2/28/2017 1895 1255.6 10870 2813 5936 19200 52.61
3/1/2017 1934 1240.4 11000 2872 6040 19375 53.33
3/2/2017 1929 1238.1 10900 2845 5994 19330 53.2
3/3/2017 1909 1226.5 10900 2796 5910 19425 53.14
3/6/2017 1868 1230.95 10895 2729.5 5856 19215 50.28
3/7/2017 1858 1216.65 10920 2702 5807 19345 49.28
3/8/2017 1881 1209.2 10520 2701 5782 19430 48.49
3/9/2017 1847 1206.55 10100 2655.5 5655 19225 48.4
3/10/2017 1884.5 1202.65 10030 2697.5 5714.5 19300 47.72
3/13/2017 1882 1204.2 10145 2745 5794 19305 48.86
3/14/2017 1851 1204.6 10090 2697 5747 19700 48.75
3/15/2017 1863 1198.8 10185 2752 5850 20070 48.78
3/16/2017 1895 1229.35 10290 2836 5911 20175 48.22
3/17/2017 1901 1229.6 10200 2847 5889 20450 47.34
3/20/2017 1908 1232.4 10060 2860.5 5891 20530 47.34
3/21/2017 1918 1241.6 10105 2857.5 5765.5 20575 47
3/22/2017 1910 1249.05 9950 2817.5 5712 20475 47.32
3/23/2017 1913 1247.5 9915 2816 5790.5 20375 47.73
3/24/2017 1917.5 1247.5 9920 2804.5 5782.5 20100 48.37
3/27/2017 1916 1257.55 9710 2759 5673.5 19550 49.51
3/28/2017 1918.5 1257.25 9740 2765 5774.5 19925 50.35
3/29/2017 1931 1251.1 9915 2809 5847 20075 50.6
3/30/2017 1955 1248.8 9935 2833 5860 20075 50.24
3/31/2017 1946.5 1244.85 9875 2782.5 5849 20100 51.03
4/3/2017 1948.5 1247.25 9965 2746 5817 20225 51.15
4/4/2017 1938 1257.65 9865 2704 5724.5 20035 51.7
4/5/2017 1962 1245.8 10170 2770 5808.5 20195 52.24
4/6/2017 1956 1252.5 10320 2777 5870.5 20350 53.08
4/7/2017 1929.5 1266.45 9950 2665 5770 20375 53.4
4/10/2017 1929 1250.05 10100 2658.5 5731 20400 53.11
4/11/2017 1907.5 1252.9 10050 2580 5746 20125 53.18
4/12/2017 1907 1274.3 9710 2565 5685 20075 52.65
4/13/2017 1890 1284.15 9695 2561.5 5655 19750 52.41
4/18/2017 1915.5 1278.95 9545 2581 5620.5 19885 50.44
4/19/2017 1895.5 1279.05 9455 2546 5600.5 19875 50.27
4/20/2017 1933 1282.1 9380 2605 5611.5 19905 49.27
4/21/2017 1932.5 1281.85 9395 2582 5601 19900 48.88
4/24/2017 1928 1269.4 9270 2600 5612 19600 49.21
4/25/2017 1943 1267.8 9235 2590 5652.5 19525 49.62
4/26/2017 1957.5 1261.85 9255 2610.5 5677.5 19850 48.97
4/27/2017 1954.5 1262.8 9190 2614 5686.5 19925 49.33
4/28/2017 1930 1266.45 9485 2639 5688.5 19850 48.84
5/2/2017 1909 1255.45 9485 2639.5 5746.5 20100 47.66
5/3/2017 1916 1250.3 9280 2600 5636.5 19850 47.82
5/4/2017 1909.5 1228.45 9010 2570 5543 20000 45.52
5/5/2017 1907 1228.05 8935 2577 5530.5 19930 46.22
5/8/2017 1879 1229.8 9070 2579 5466 19850 46.43
5/9/2017 1874 1220.4 9190 2632 5496 19900 45.88
5/10/2017 1870 1222.95 9195 2592 5512 19840 47.33
5/11/2017 1887 1223.15 9370 2615 5580.5 20100 47.83
5/12/2017 1880 1231.25 9325 2582 5520 19910 47.84
5/15/2017 1899.5 1233.3 9310 2568.5 5586 20100 48.85
5/16/2017 1915 1234.2 9015 2517 5584 19905 48.66
5/17/2017 1928 1257.4 9165 2561 5575 20055 49.07
5/18/2017 1905 1255.9 9005 2462 5490 20650 49.35
5/19/2017 1938 1252 9180 2569 5596 20550 50.33
5/22/2017 1943 1258.85 9370 2631 5677 20805 50.73
5/23/2017 1926 1260.2 9290 2647 5660.5 20700 51.17
5/24/2017 1944 1252.55 9130 2627 5662.5 20520 51.11
5/25/2017 1954 1256.95 9075 2607.5 5665 20610 48.65
5/26/2017 1950 1265.05 9005 2622.5 5671 20500 49.8
5/30/2017 1943.5 1262.7 9025 2624 5608 20575 49.66
5/31/2017 1919.5 1266.2 8810 2572 5615.5 20400 48.32
6/1/2017 1930 1264.85 8830 2544.5 5636.5 20475 48.36
6/2/2017 1916.5 1274.95 8715 2507 5559.5 20405 47.66