Date,Open,High,Low,Close,Volume,Adj Close
1/2/2001,1320.28,1320.28,1276.05,1283.27,1129400000.00,1283.27
1/3/2001,1283.27,1347.76,1274.62,1347.56,1880700000.00,1347.56
1/4/2001,1347.56,1350.24,1329.14,1333.34,2131000000.00,1333.34
1/5/2001,1333.34,1334.77,1294.95,1298.35,1430800000.00,1298.35
1/8/2001,1298.35,1298.35,1276.29,1295.86,1115500000.00,1295.86
1/9/2001,1295.86,1311.72,1295.14,1300.8,1191300000.00,1300.8
1/10/2001,1300.8,1313.76,1287.28,1313.27,1296500000.00,1313.27
1/11/2001,1313.27,1332.19,1309.72,1326.82,1411200000.00,1326.82
1/12/2001,1326.82,1333.21,1311.59,1318.55,1276000000.00,1318.55
1/16/2001,1318.32,1327.81,1313.33,1326.65,1205700000.00,1326.65
1/17/2001,1326.65,1346.92,1325.41,1329.47,1349100000.00,1329.47
1/18/2001,1329.89,1352.71,1327.41,1347.97,1445000000.00,1347.97
1/19/2001,1347.97,1354.55,1336.74,1342.54,1407800000.00,1342.54
1/22/2001,1342.54,1353.62,1333.84,1342.9,1164000000.00,1342.9
1/23/2001,1342.9,1362.9,1339.63,1360.4,1232600000.00,1360.4
1/24/2001,1360.4,1369.75,1357.28,1364.3,1309000000.00,1364.3
1/25/2001,1364.3,1367.35,1354.63,1357.51,1258000000.00,1357.51
1/26/2001,1357.51,1357.51,1342.75,1354.95,1098000000.00,1354.95
1/29/2001,1354.92,1365.54,1350.36,1364.17,1053100000.00,1364.17
1/30/2001,1364.17,1375.68,1356.2,1373.73,1149800000.00,1373.73
1/31/2001,1373.73,1383.37,1364.66,1366.01,1295300000.00,1366.01
2/1/2001,1366.01,1373.5,1359.34,1373.47,1118800000.00,1373.47
2/2/2001,1373.47,1376.38,1348.72,1349.47,1048400000.00,1349.47
2/5/2001,1349.47,1354.56,1344.48,1354.31,1013000000.00,1354.31
2/6/2001,1354.31,1363.55,1350.04,1352.26,1059600000.00,1352.26
2/7/2001,1352.26,1352.26,1334.26,1340.89,1158300000.00,1340.89
2/8/2001,1341.1,1350.32,1332.42,1332.53,1107200000.00,1332.53
2/9/2001,1332.53,1332.53,1309.98,1314.76,1075500000.00,1314.76
2/12/2001,1314.76,1330.96,1313.64,1330.31,1039100000.00,1330.31
2/13/2001,1330.31,1336.62,1317.51,1318.8,1075200000.00,1318.8
2/14/2001,1318.8,1320.73,1304.72,1315.92,1150300000.00,1315.92
2/15/2001,1315.92,1331.29,1315.92,1326.61,1153700000.00,1326.61
2/16/2001,1326.61,1326.61,1293.18,1301.53,1257200000.00,1301.53
2/20/2001,1301.53,1307.16,1278.44,1278.94,1112200000.00,1278.94
2/21/2001,1278.94,1282.97,1253.16,1255.27,1208500000.00,1255.27
2/22/2001,1255.27,1259.94,1228.33,1252.82,1365900000.00,1252.82
2/23/2001,1252.82,1252.82,1215.44,1245.86,1231300000.00,1245.86
2/26/2001,1245.86,1267.69,1241.71,1267.65,1130800000.00,1267.65
2/27/2001,1267.65,1272.76,1252.26,1257.94,1114100000.00,1257.94
2/28/2001,1257.94,1263.47,1229.65,1239.94,1225300000.00,1239.94
3/1/2001,1239.94,1241.36,1214.5,1241.23,1294900000.00,1241.23
3/2/2001,1241.23,1251.01,1219.74,1234.18,1294000000.00,1234.18
3/5/2001,1234.18,1242.55,1234.04,1241.41,929200000.00,1241.41
3/6/2001,1241.41,1267.42,1241.41,1253.8,1091800000.00,1253.8
3/7/2001,1253.8,1263.86,1253.8,1261.89,1132200000.00,1261.89
3/8/2001,1261.89,1266.5,1257.6,1264.74,1114100000.00,1264.74
3/9/2001,1264.74,1264.74,1228.42,1233.42,1085900000.00,1233.42
3/12/2001,1233.42,1233.42,1176.78,1180.16,1229000000.00,1180.16
3/13/2001,1180.16,1197.83,1171.5,1197.66,1360900000.00,1197.66
3/14/2001,1197.66,1197.66,1155.35,1166.71,1397400000.00,1166.71
3/15/2001,1166.71,1182.04,1166.71,1173.56,1259500000.00,1173.56
3/16/2001,1173.56,1173.56,1148.64,1150.53,1543560000.00,1150.53
3/19/2001,1150.53,1173.5,1147.18,1170.81,1126200000.00,1170.81
3/20/2001,1170.81,1180.56,1142.19,1142.62,1235900000.00,1142.62
3/21/2001,1142.62,1149.39,1118.74,1122.14,1346300000.00,1122.14
3/22/2001,1122.14,1124.27,1081.19,1117.58,1723950000.00,1117.58
3/23/2001,1117.58,1141.83,1117.58,1139.83,1364900000.00,1139.83
3/26/2001,1139.83,1160.02,1139.83,1152.69,1114000000.00,1152.69
3/27/2001,1152.69,1183.35,1150.96,1182.17,1314200000.00,1182.17
3/28/2001,1182.17,1182.17,1147.83,1153.29,1333400000.00,1153.29
3/29/2001,1153.29,1161.69,1136.26,1147.95,1234500000.00,1147.95
3/30/2001,1147.95,1162.8,1143.83,1160.33,1280800000.00,1160.33
4/2/2001,1160.33,1169.51,1137.51,1145.87,1254900000.00,1145.87
4/3/2001,1145.87,1145.87,1100.19,1106.46,1386100000.00,1106.46
4/4/2001,1106.46,1117.5,1091.99,1103.25,1425590000.00,1103.25
4/5/2001,1103.25,1151.47,1103.25,1151.44,1368000000.00,1151.44
4/6/2001,1151.44,1151.44,1119.29,1128.43,1266800000.00,1128.43
4/9/2001,1128.43,1146.13,1126.38,1137.59,1062800000.00,1137.59
4/10/2001,1137.59,1173.92,1137.59,1168.38,1349600000.00,1168.38
4/11/2001,1168.38,1182.24,1160.26,1165.89,1290300000.00,1165.89
4/12/2001,1165.89,1183.51,1157.73,1183.5,1102000000.00,1183.5
4/16/2001,1183.5,1184.64,1167.38,1179.68,913900000.00,1179.68
4/17/2001,1179.68,1192.25,1168.9,1191.81,1109600000.00,1191.81
4/18/2001,1191.81,1248.42,1191.81,1238.16,1918900000.00,1238.16
4/19/2001,1238.16,1253.71,1233.39,1253.69,1486800000.00,1253.69
4/20/2001,1253.7,1253.7,1234.41,1242.98,1338700000.00,1242.98
4/23/2001,1242.98,1242.98,1217.47,1224.36,1012600000.00,1224.36
4/24/2001,1224.36,1233.54,1208.89,1209.47,1216500000.00,1209.47
4/25/2001,1209.47,1232.36,1207.38,1228.75,1203600000.00,1228.75
4/26/2001,1228.75,1248.3,1228.75,1234.52,1345200000.00,1234.52
4/27/2001,1234.52,1253.07,1234.52,1253.05,1091300000.00,1253.05
4/30/2001,1253.05,1269.3,1243.99,1249.46,1266800000.00,1249.46
5/1/2001,1249.46,1266.47,1243.55,1266.44,1181300000.00,1266.44
5/2/2001,1266.44,1272.93,1257.7,1267.43,1342200000.00,1267.43
5/3/2001,1267.43,1267.43,1239.88,1248.58,1137900000.00,1248.58
5/4/2001,1248.58,1267.51,1232,1266.61,1082100000.00,1266.61
5/7/2001,1266.61,1270,1259.19,1263.51,949000000.00,1263.51
5/8/2001,1266.71,1267.01,1253,1261.2,1006300000.00,1261.2
5/9/2001,1261.2,1261.65,1247.83,1255.54,1132400000.00,1255.54
5/10/2001,1255.54,1268.14,1254.56,1255.18,1056700000.00,1255.18
5/11/2001,1255.18,1259.84,1240.79,1245.67,906200000.00,1245.67
5/14/2001,1245.67,1249.68,1241.02,1248.92,858200000.00,1248.92
5/15/2001,1248.92,1257.45,1245.36,1249.44,1071800000.00,1249.44
5/16/2001,1249.44,1286.39,1243.02,1284.99,1405300000.00,1284.99
5/17/2001,1284.99,1296.48,1282.65,1288.49,1355600000.00,1288.49
5/18/2001,1288.49,1292.06,1281.15,1291.96,1130800000.00,1291.96
5/21/2001,1291.96,1312.95,1287.87,1312.83,1174900000.00,1312.83
5/22/2001,1312.83,1315.93,1306.89,1309.38,1260400000.00,1309.38
5/23/2001,1309.38,1309.38,1288.7,1289.05,1134800000.00,1289.05
5/24/2001,1289.05,1295.04,1281.22,1293.17,1100700000.00,1293.17
5/25/2001,1293.17,1293.17,1276.42,1277.89,828100000.00,1277.89
5/29/2001,1277.89,1278.42,1265.41,1267.93,1026000000.00,1267.93
5/30/2001,1267.93,1267.93,1245.96,1248.08,1158600000.00,1248.08
5/31/2001,1248.08,1261.91,1248.07,1255.82,1226600000.00,1255.82
6/1/2001,1255.82,1265.34,1246.88,1260.67,1015000000.00,1260.67
6/4/2001,1260.67,1267.17,1256.36,1267.11,836500000.00,1267.11
6/5/2001,1267.11,1286.62,1267.11,1283.57,1116800000.00,1283.57
6/6/2001,1283.57,1283.85,1269.01,1270.03,1061900000.00,1270.03
6/7/2001,1270.03,1277.08,1265.08,1276.96,1089600000.00,1276.96
6/8/2001,1276.96,1277.11,1259.99,1264.96,726200000.00,1264.96
6/11/2001,1264.96,1264.96,1249.23,1254.39,870100000.00,1254.39
6/12/2001,1254.39,1261,1235.75,1255.85,1136500000.00,1255.85
6/13/2001,1255.85,1259.75,1241.59,1241.6,1063600000.00,1241.6
6/14/2001,1241.6,1241.6,1218.9,1219.87,1242900000.00,1219.87
6/15/2001,1219.87,1221.5,1203.03,1214.36,1635550000.00,1214.36
6/18/2001,1214.36,1221.23,1208.33,1208.43,1111600000.00,1208.43
6/19/2001,1208.43,1226.11,1207.71,1212.58,1184900000.00,1212.58
6/20/2001,1212.58,1225.61,1210.07,1223.14,1350100000.00,1223.14
6/21/2001,1223.14,1240.24,1220.25,1237.04,1546820000.00,1237.04
6/22/2001,1237.04,1237.73,1221.41,1225.35,1189200000.00,1225.35
6/25/2001,1225.35,1231.5,1213.6,1218.6,1050100000.00,1218.6
6/26/2001,1218.6,1220.7,1204.64,1216.76,1198900000.00,1216.76
6/27/2001,1216.76,1219.92,1207.29,1211.07,1162100000.00,1211.07
6/28/2001,1211.07,1234.44,1211.07,1226.2,1327300000.00,1226.2
6/29/2001,1226.2,1237.29,1221.14,1224.38,1832360000.00,1224.38
7/2/2001,1224.42,1239.78,1224.03,1236.72,1128300000.00,1236.72
7/3/2001,1236.71,1236.71,1229.43,1234.45,622110000.00,1234.45
7/5/2001,1234.45,1234.45,1219.15,1219.24,934900000.00,1219.24
7/6/2001,1219.24,1219.24,1188.74,1190.59,1056700000.00,1190.59
7/9/2001,1190.59,1201.76,1189.75,1198.78,1045700000.00,1198.78
7/10/2001,1198.78,1203.43,1179.93,1181.52,1263800000.00,1181.52
7/11/2001,1181.52,1184.93,1168.46,1180.18,1384100000.00,1180.18
7/12/2001,1180.18,1210.25,1180.18,1208.14,1394000000.00,1208.14
7/13/2001,1208.14,1218.54,1203.61,1215.68,1121700000.00,1215.68
7/16/2001,1215.68,1219.63,1200.05,1202.45,1039800000.00,1202.45
7/17/2001,1202.45,1215.36,1196.14,1214.44,1238100000.00,1214.44
7/18/2001,1214.44,1214.44,1198.33,1207.71,1316300000.00,1207.71
7/19/2001,1207.71,1225.04,1205.8,1215.02,1343500000.00,1215.02
7/20/2001,1215.02,1215.69,1207.04,1210.85,1170900000.00,1210.85
7/23/2001,1210.85,1215.22,1190.5,1191.03,986900000.00,1191.03
7/24/2001,1191.03,1191.03,1165.54,1171.65,1198700000.00,1171.65
7/25/2001,1171.65,1190.52,1171.28,1190.49,1280700000.00,1190.49
7/26/2001,1190.49,1204.18,1182.65,1202.93,1213900000.00,1202.93
7/27/2001,1202.93,1209.26,1195.99,1205.82,1015300000.00,1205.82
7/30/2001,1205.82,1209.05,1200.41,1204.52,909100000.00,1204.52
7/31/2001,1204.52,1222.74,1204.52,1211.23,1129200000.00,1211.23
8/1/2001,1211.23,1223.04,1211.23,1215.93,1340300000.00,1215.93
8/2/2001,1215.93,1226.27,1215.31,1220.75,1218300000.00,1220.75
8/3/2001,1220.75,1220.75,1205.31,1214.35,939900000.00,1214.35
8/6/2001,1214.35,1214.35,1197.35,1200.48,811700000.00,1200.48
8/7/2001,1200.47,1207.56,1195.64,1204.4,1012000000.00,1204.4
8/8/2001,1204.4,1206.79,1181.27,1183.53,1124600000.00,1183.53
8/9/2001,1183.53,1184.71,1174.68,1183.43,1104200000.00,1183.43
8/10/2001,1183.43,1193.33,1169.55,1190.16,960900000.00,1190.16
8/13/2001,1190.16,1193.82,1185.12,1191.29,837600000.00,1191.29
8/14/2001,1191.29,1198.79,1184.26,1186.73,964600000.00,1186.73
8/15/2001,1186.73,1191.21,1177.61,1178.02,1065600000.00,1178.02
8/16/2001,1178.02,1181.8,1166.08,1181.66,1055400000.00,1181.66
8/17/2001,1181.66,1181.66,1156.07,1161.97,974300000.00,1161.97
8/20/2001,1161.97,1171.41,1160.94,1171.41,897100000.00,1171.41
8/21/2001,1171.41,1179.85,1156.56,1157.26,1041600000.00,1157.26
8/22/2001,1157.26,1168.56,1153.34,1165.31,1110800000.00,1165.31
8/23/2001,1165.31,1169.86,1160.96,1162.09,986200000.00,1162.09
8/24/2001,1162.09,1185.15,1162.09,1184.93,1043600000.00,1184.93
8/27/2001,1184.93,1186.85,1178.07,1179.21,842600000.00,1179.21
8/28/2001,1179.21,1179.66,1161.17,1161.51,987100000.00,1161.51
8/29/2001,1161.51,1166.97,1147.38,1148.56,963700000.00,1148.56
8/30/2001,1148.6,1151.75,1124.87,1129.03,1157000000.00,1129.03
8/31/2001,1129.03,1141.83,1126.38,1133.58,920100000.00,1133.58
9/4/2001,1133.58,1155.4,1129.06,1132.94,1178300000.00,1132.94
9/5/2001,1132.94,1135.52,1114.86,1131.74,1384500000.00,1131.74
9/6/2001,1131.74,1131.74,1105.83,1106.4,1359700000.00,1106.4
9/7/2001,1106.4,1106.4,1082.12,1085.78,1424300000.00,1085.78
9/10/2001,1085.78,1096.94,1073.15,1092.54,1276600000.00,1092.54
9/17/2001,1092.54,1092.54,1037.46,1038.77,2330830000.00,1038.77
9/18/2001,1038.77,1046.42,1029.25,1032.74,1650410000.00,1032.74
9/19/2001,1032.74,1038.91,984.62,1016.1,2120550000.00,1016.1
9/20/2001,1016.1,1016.1,984.49,984.54,2004800000.00,984.54
9/21/2001,984.54,984.54,944.75,965.8,2317300000.00,965.8
9/24/2001,965.8,1008.44,965.8,1003.45,1746600000.00,1003.45
9/25/2001,1003.45,1017.14,998.33,1012.27,1613800000.00,1012.27
9/26/2001,1012.27,1020.29,1002.62,1007.04,1519100000.00,1007.04
9/27/2001,1007.04,1018.92,998.24,1018.61,1467000000.00,1018.61
9/28/2001,1018.61,1040.94,1018.61,1040.94,1631500000.00,1040.94
10/1/2001,1040.94,1040.94,1026.76,1038.55,1175600000.00,1038.55
10/2/2001,1038.55,1051.33,1034.47,1051.33,1289800000.00,1051.33
10/3/2001,1051.33,1075.38,1041.48,1072.28,1650600000.00,1072.28
10/4/2001,1072.28,1084.12,1067.82,1069.63,1609100000.00,1069.63
10/5/2001,1069.62,1072.35,1053.5,1071.38,1301700000.00,1071.38
10/8/2001,1071.37,1071.37,1056.88,1062.44,979000000.00,1062.44
10/9/2001,1062.44,1063.37,1053.83,1056.75,1227800000.00,1056.75
10/10/2001,1056.75,1081.62,1052.76,1080.99,1312400000.00,1080.99
10/11/2001,1080.99,1099.16,1080.99,1097.43,1704580000.00,1097.43
10/12/2001,1097.43,1097.43,1072.15,1091.65,1331400000.00,1091.65
10/15/2001,1091.65,1091.65,1078.19,1089.98,1024700000.00,1089.98
10/16/2001,1089.98,1101.66,1087.13,1097.54,1210500000.00,1097.54
10/17/2001,1097.54,1107.12,1076.57,1077.09,1452200000.00,1077.09
10/18/2001,1077.09,1077.94,1064.54,1068.61,1262900000.00,1068.61
10/19/2001,1068.61,1075.52,1057.24,1073.48,1294900000.00,1073.48
10/22/2001,1073.48,1090.57,1070.79,1089.9,1105700000.00,1089.9
10/23/2001,1089.9,1098.99,1081.53,1084.78,1317300000.00,1084.78
10/24/2001,1084.78,1090.26,1079.98,1085.2,1336200000.00,1085.2
10/25/2001,1085.2,1100.09,1065.64,1100.09,1364400000.00,1100.09
10/26/2001,1100.09,1110.61,1094.24,1104.61,1244500000.00,1104.61
10/29/2001,1104.61,1104.61,1078.3,1078.3,1106100000.00,1078.3
10/30/2001,1078.3,1078.3,1053.61,1059.79,1297400000.00,1059.79
10/31/2001,1059.79,1074.79,1057.55,1059.78,1352500000.00,1059.78
11/1/2001,1059.78,1085.61,1054.31,1084.1,1317400000.00,1084.1
11/2/2001,1084.1,1089.63,1075.58,1087.2,1121900000.00,1087.2
11/5/2001,1087.2,1106.72,1087.2,1102.84,1267700000.00,1102.84
11/6/2001,1102.84,1119.73,1095.36,1118.86,1356000000.00,1118.86
11/7/2001,1118.86,1126.62,1112.98,1115.8,1411300000.00,1115.8
11/8/2001,1115.8,1135.75,1115.42,1118.54,1517500000.00,1118.54
11/9/2001,1118.54,1123.02,1111.13,1120.31,1093800000.00,1120.31
11/12/2001,1120.31,1121.71,1098.32,1118.33,991600000.00,1118.33
11/13/2001,1118.33,1139.14,1118.33,1139.09,1370100000.00,1139.09
11/14/2001,1139.09,1148.28,1132.87,1141.21,1443400000.00,1141.21
11/15/2001,1141.21,1146.46,1135.06,1142.24,1454500000.00,1142.24
11/16/2001,1142.24,1143.52,1129.92,1138.65,1337400000.00,1138.65
11/19/2001,1138.65,1151.06,1138.65,1151.06,1316800000.00,1151.06
11/20/2001,1151.06,1152.45,1142.17,1142.66,1330200000.00,1142.66
11/21/2001,1142.66,1142.66,1129.78,1137.03,1029300000.00,1137.03
11/23/2001,1137.03,1151.05,1135.9,1150.34,410300000.00,1150.34
11/26/2001,1150.34,1157.88,1146.17,1157.42,1129800000.00,1157.42
11/27/2001,1157.42,1163.38,1140.81,1149.5,1288000000.00,1149.5
11/28/2001,1149.5,1149.5,1128.29,1128.52,1423700000.00,1128.52
11/29/2001,1128.52,1140.4,1125.51,1140.2,1375700000.00,1140.2
11/30/2001,1140.2,1143.57,1135.89,1139.45,1343600000.00,1139.45
12/3/2001,1139.45,1139.45,1125.78,1129.9,1202900000.00,1129.9
12/4/2001,1129.9,1144.8,1128.86,1144.8,1318500000.00,1144.8
12/5/2001,1143.77,1173.62,1143.77,1170.35,1765300000.00,1170.35
12/6/2001,1170.35,1173.35,1164.43,1167.1,1487900000.00,1167.1
12/7/2001,1167.1,1167.1,1152.66,1158.31,1248200000.00,1158.31
12/10/2001,1158.31,1158.31,1139.66,1139.93,1218700000.00,1139.93
12/11/2001,1139.93,1150.89,1134.32,1136.76,1367200000.00,1136.76
12/12/2001,1136.76,1141.58,1126.01,1137.07,1449700000.00,1137.07
12/13/2001,1137.07,1137.07,1117.85,1119.38,1511500000.00,1119.38
12/14/2001,1119.38,1128.28,1114.53,1123.09,1306800000.00,1123.09
12/17/2001,1123.09,1137.3,1122.66,1134.36,1260400000.00,1134.36
12/18/2001,1134.36,1145.1,1134.36,1142.92,1354000000.00,1142.92
12/19/2001,1142.92,1152.44,1134.75,1149.56,1484900000.00,1149.56
12/20/2001,1149.56,1151.42,1139.93,1139.93,1490500000.00,1139.93
12/21/2001,1139.93,1147.46,1139.93,1144.89,1694000000.00,1144.89
12/24/2001,1144.89,1147.83,1144.62,1144.65,439670000.00,1144.65
12/26/2001,1144.65,1159.18,1144.65,1149.37,791100000.00,1149.37
12/27/2001,1149.37,1157.13,1149.37,1157.13,876300000.00,1157.13
12/28/2001,1157.13,1164.64,1157.13,1161.02,917400000.00,1161.02
12/31/2001,1161.02,1161.16,1148.04,1148.08,943600000.00,1148.08
1/2/2002,1148.08,1154.67,1136.23,1154.67,1171000000.00,1154.67
1/3/2002,1154.67,1165.27,1154.01,1165.27,1398900000.00,1165.27
1/4/2002,1165.27,1176.55,1163.42,1172.51,1513000000.00,1172.51
1/7/2002,1172.51,1176.97,1163.55,1164.89,1308300000.00,1164.89
1/8/2002,1164.89,1167.6,1157.46,1160.71,1258800000.00,1160.71
1/9/2002,1160.71,1174.26,1151.89,1155.14,1452000000.00,1155.14
1/10/2002,1155.14,1159.93,1150.85,1156.55,1299000000.00,1156.55
1/11/2002,1156.55,1159.41,1145.45,1145.6,1211900000.00,1145.6
1/14/2002,1145.6,1145.6,1138.15,1138.41,1286400000.00,1138.41
1/15/2002,1138.41,1148.81,1136.88,1146.19,1386900000.00,1146.19
1/16/2002,1146.19,1146.19,1127.49,1127.57,1482500000.00,1127.57
1/17/2002,1127.57,1139.27,1127.57,1138.88,1380100000.00,1138.88
1/18/2002,1138.88,1138.88,1124.45,1127.58,1333300000.00,1127.58
1/22/2002,1127.58,1135.26,1117.91,1119.31,1311600000.00,1119.31
1/23/2002,1119.31,1131.94,1117.43,1128.18,1479200000.00,1128.18
1/24/2002,1128.18,1139.5,1128.18,1132.15,1552800000.00,1132.15
1/25/2002,1132.15,1138.31,1127.82,1133.28,1345100000.00,1133.28
1/28/2002,1133.28,1138.63,1126.66,1133.06,1186800000.00,1133.06
1/29/2002,1133.06,1137.47,1098.74,1100.64,1812000000.00,1100.64
1/30/2002,1100.64,1113.79,1081.66,1113.57,2019600000.00,1113.57
1/31/2002,1113.57,1130.21,1113.3,1130.2,1557000000.00,1130.2
2/1/2002,1130.2,1130.2,1118.51,1122.2,1367200000.00,1122.2
2/4/2002,1122.2,1122.2,1092.25,1094.44,1437600000.00,1094.44
2/5/2002,1094.44,1100.96,1082.58,1090.02,1778300000.00,1090.02
2/6/2002,1090.02,1093.58,1077.78,1083.51,1665800000.00,1083.51
2/7/2002,1083.51,1094.03,1078.44,1080.17,1441600000.00,1080.17
2/8/2002,1080.17,1096.3,1079.91,1096.22,1371900000.00,1096.22
2/11/2002,1096.22,1112.01,1094.68,1111.94,1159400000.00,1111.94
2/12/2002,1111.94,1112.68,1102.98,1107.5,1094200000.00,1107.5
2/13/2002,1107.5,1120.56,1107.5,1118.51,1215900000.00,1118.51
2/14/2002,1118.51,1124.72,1112.3,1116.48,1272500000.00,1116.48
2/15/2002,1116.48,1117.09,1103.23,1104.18,1359200000.00,1104.18
2/19/2002,1104.18,1104.18,1082.24,1083.34,1189900000.00,1083.34
2/20/2002,1083.34,1098.32,1074.36,1097.98,1438900000.00,1097.98
2/21/2002,1097.98,1101.5,1080.24,1080.95,1381600000.00,1080.95
2/22/2002,1080.95,1093.93,1074.39,1089.84,1411000000.00,1089.84
2/25/2002,1089.84,1112.71,1089.84,1109.43,1367400000.00,1109.43
2/26/2002,1109.43,1115.05,1101.72,1109.38,1309200000.00,1109.38
2/27/2002,1109.38,1123.06,1102.26,1109.89,1393800000.00,1109.89
2/28/2002,1109.89,1121.57,1106.73,1106.73,1392200000.00,1106.73
3/1/2002,1106.73,1131.79,1106.73,1131.78,1456500000.00,1131.78
3/4/2002,1131.78,1153.84,1130.93,1153.84,1594300000.00,1153.84
3/5/2002,1153.84,1157.74,1144.78,1146.14,1549300000.00,1146.14
3/6/2002,1146.14,1165.29,1145.11,1162.77,1541300000.00,1162.77
3/7/2002,1162.77,1167.94,1150.69,1157.54,1517400000.00,1157.54
3/8/2002,1157.54,1172.76,1157.54,1164.31,1412000000.00,1164.31
3/11/2002,1164.31,1173.03,1159.58,1168.26,1210200000.00,1168.26
3/12/2002,1168.26,1168.26,1154.34,1165.58,1304400000.00,1165.58
3/13/2002,1165.58,1165.58,1151.01,1154.09,1354000000.00,1154.09
3/14/2002,1154.09,1157.83,1151.08,1153.04,1208800000.00,1153.04
3/15/2002,1153.04,1166.48,1153.04,1166.16,1493900000.00,1166.16
3/18/2002,1166.16,1172.73,1159.14,1165.55,1169500000.00,1165.55
3/19/2002,1165.55,1173.94,1165.55,1170.29,1255000000.00,1170.29
3/20/2002,1170.29,1170.29,1151.61,1151.85,1304900000.00,1151.85
3/21/2002,1151.85,1155.1,1139.48,1153.59,1339200000.00,1153.59
3/22/2002,1153.59,1156.49,1144.6,1148.7,1243300000.00,1148.7
3/25/2002,1148.7,1151.04,1131.87,1131.87,1057900000.00,1131.87
3/26/2002,1131.87,1147,1131.61,1138.49,1223600000.00,1138.49
3/27/2002,1138.49,1146.95,1135.33,1144.58,1180100000.00,1144.58
3/28/2002,1144.58,1154.45,1144.58,1147.39,1147600000.00,1147.39
4/1/2002,1147.39,1147.84,1132.87,1146.54,1050900000.00,1146.54
4/2/2002,1146.54,1146.54,1135.71,1136.76,1176700000.00,1136.76
4/3/2002,1136.76,1138.85,1119.68,1125.4,1219700000.00,1125.4
4/4/2002,1125.4,1130.45,1120.06,1126.34,1283800000.00,1126.34
4/5/2002,1126.34,1133.31,1119.49,1122.73,1110200000.00,1122.73
4/8/2002,1122.73,1125.41,1111.79,1125.29,1095300000.00,1125.29
4/9/2002,1125.29,1128.29,1116.73,1117.8,1235400000.00,1117.8
4/10/2002,1117.8,1131.76,1117.8,1130.47,1447900000.00,1130.47
4/11/2002,1130.47,1130.47,1102.42,1103.69,1505600000.00,1103.69
4/12/2002,1103.69,1112.77,1102.74,1111.01,1282100000.00,1111.01
4/15/2002,1111.01,1114.86,1099.41,1102.55,1120400000.00,1102.55
4/16/2002,1102.55,1129.4,1102.55,1128.37,1341300000.00,1128.37
4/17/2002,1128.37,1133,1123.37,1126.07,1376900000.00,1126.07
4/18/2002,1126.07,1130.49,1109.29,1124.47,1359300000.00,1124.47
4/19/2002,1124.47,1128.82,1122.59,1125.17,1185000000.00,1125.17
4/22/2002,1125.17,1125.17,1105.62,1107.83,1181800000.00,1107.83
4/23/2002,1107.83,1111.17,1098.94,1100.96,1388500000.00,1100.96
4/24/2002,1100.96,1108.46,1092.51,1093.14,1373200000.00,1093.14
4/25/2002,1093.14,1094.36,1084.81,1091.48,1517400000.00,1091.48
4/26/2002,1091.48,1096.77,1076.31,1076.32,1374200000.00,1076.32
4/29/2002,1076.32,1078.95,1063.62,1065.45,1314700000.00,1065.45
4/30/2002,1065.45,1082.62,1063.46,1076.92,1628600000.00,1076.92
5/1/2002,1076.92,1088.32,1065.29,1086.46,1451400000.00,1086.46
5/2/2002,1086.46,1091.42,1079.46,1084.56,1364000000.00,1084.56
5/3/2002,1084.56,1084.56,1068.89,1073.43,1284500000.00,1073.43
5/6/2002,1073.43,1075.96,1052.65,1052.67,1122600000.00,1052.67
5/7/2002,1052.67,1058.67,1048.96,1049.49,1354700000.00,1049.49
5/8/2002,1049.49,1088.92,1049.49,1088.85,1502000000.00,1088.85
5/9/2002,1088.85,1088.85,1072.23,1073.01,1153000000.00,1073.01
5/10/2002,1073.01,1075.43,1053.93,1054.99,1171900000.00,1054.99
5/13/2002,1054.99,1074.84,1053.9,1074.56,1088600000.00,1074.56
5/14/2002,1074.56,1097.71,1074.56,1097.28,1414500000.00,1097.28
5/15/2002,1097.28,1104.23,1088.94,1091.07,1420200000.00,1091.07
5/16/2002,1091.07,1099.29,1089.17,1098.23,1256600000.00,1098.23
5/17/2002,1098.23,1106.59,1096.77,1106.59,1274400000.00,1106.59
5/20/2002,1106.59,1106.59,1090.61,1091.88,989800000.00,1091.88
5/21/2002,1091.88,1099.55,1079.08,1079.88,1200500000.00,1079.88
5/22/2002,1079.88,1086.02,1075.64,1086.02,1136300000.00,1086.02
5/23/2002,1086.02,1097.1,1080.55,1097.08,1192900000.00,1097.08
5/24/2002,1097.08,1097.08,1082.19,1083.82,885400000.00,1083.82
5/28/2002,1083.82,1085.98,1070.31,1074.55,996500000.00,1074.55
5/29/2002,1074.55,1074.83,1067.66,1067.66,1081800000.00,1067.66
5/30/2002,1067.66,1069.5,1054.26,1064.66,1286600000.00,1064.66
5/31/2002,1064.66,1079.93,1064.66,1067.14,1277300000.00,1067.14
6/3/2002,1067.14,1070.74,1039.9,1040.68,1324300000.00,1040.68
6/4/2002,1040.68,1046.06,1030.52,1040.69,1466600000.00,1040.69
6/5/2002,1040.69,1050.11,1038.84,1049.9,1300100000.00,1049.9
6/6/2002,1049.9,1049.9,1026.91,1029.15,1601500000.00,1029.15
6/7/2002,1029.15,1033.02,1012.49,1027.53,1341300000.00,1027.53
6/10/2002,1027.53,1038.18,1025.45,1030.74,1226200000.00,1030.74
6/11/2002,1030.74,1039.04,1012.94,1013.6,1212400000.00,1013.6
6/12/2002,1013.26,1021.85,1002.58,1020.26,1795720000.00,1020.26
6/13/2002,1020.26,1023.47,1008.12,1009.56,1405500000.00,1009.56
6/14/2002,1009.56,1009.56,981.63,1007.27,1549000000.00,1007.27
6/17/2002,1007.27,1036.17,1007.27,1036.17,1236600000.00,1036.17
6/18/2002,1036.17,1040.83,1030.92,1037.14,1193100000.00,1037.14
6/19/2002,1037.14,1037.61,1017.88,1019.99,1336100000.00,1019.99
6/20/2002,1019.99,1023.33,1004.59,1006.29,1389700000.00,1006.29
6/21/2002,1006.29,1006.29,985.65,989.14,1497200000.00,989.14
6/24/2002,989.14,1002.11,970.85,992.72,1552600000.00,992.72
6/25/2002,992.72,1005.88,974.21,976.14,1513700000.00,976.14
6/26/2002,976.14,977.43,952.92,973.53,2014290000.00,973.53
6/27/2002,973.53,990.67,963.74,990.64,1908600000.00,990.64
6/28/2002,990.64,1001.79,988.31,989.82,2117000000.00,989.82
7/1/2002,989.82,994.46,967.43,968.65,1425500000.00,968.65
7/2/2002,968.65,968.65,945.54,948.09,1823000000.00,948.09
7/3/2002,948.09,954.3,934.87,953.99,1527800000.00,953.99
7/5/2002,953.99,989.07,953.99,989.03,699400000.00,989.03
7/8/2002,989.03,993.56,972.91,976.98,1184400000.00,976.98
7/9/2002,976.98,979.63,951.71,952.83,1348900000.00,952.83
7/10/2002,952.83,956.34,920.29,920.47,1816900000.00,920.47
7/11/2002,920.47,929.16,900.94,927.37,2080480000.00,927.37
7/12/2002,927.37,934.31,913.71,921.39,1607400000.00,921.39
7/15/2002,921.39,921.39,876.46,917.93,2574800000.00,917.93
7/16/2002,917.93,918.65,897.13,900.94,1843700000.00,900.94
7/17/2002,901.05,926.52,895.03,906.04,2566500000.00,906.04
7/18/2002,905.45,907.8,880.6,881.56,1736300000.00,881.56
7/19/2002,881.56,881.56,842.07,847.75,2654100000.00,847.75
7/22/2002,847.76,854.13,813.26,819.85,2248060000.00,819.85
7/23/2002,819.85,827.69,796.13,797.7,2441020000.00,797.7
7/24/2002,797.71,844.32,775.68,843.43,2775560000.00,843.43
7/25/2002,843.42,853.83,816.11,838.68,2424700000.00,838.68
7/26/2002,838.68,852.85,835.92,852.84,1796100000.00,852.84
7/29/2002,852.84,898.96,852.84,898.96,1778650000.00,898.96
7/30/2002,898.96,909.81,884.7,902.78,1826090000.00,902.78
7/31/2002,902.78,911.64,889.88,911.62,2049360000.00,911.62
8/1/2002,911.62,911.62,882.48,884.66,1672200000.00,884.66
8/2/2002,884.4,884.72,853.95,864.24,1538100000.00,864.24
8/5/2002,864.24,864.24,833.44,834.6,1425500000.00,834.6
8/6/2002,834.6,874.44,834.6,859.57,1514100000.00,859.57
8/7/2002,859.57,878.74,854.15,876.77,1490400000.00,876.77
8/8/2002,876.77,905.84,875.17,905.46,1646700000.00,905.46
8/9/2002,898.73,913.95,890.77,908.64,1294900000.00,908.64
8/12/2002,908.64,908.64,892.38,903.8,1036500000.00,903.8
8/13/2002,903.8,911.71,883.62,884.21,1297700000.00,884.21
8/14/2002,884.21,920.21,876.2,919.62,1533800000.00,919.62
8/15/2002,919.62,933.29,918.17,930.25,1505100000.00,930.25
8/16/2002,930.25,935.38,916.21,928.77,1265300000.00,928.77
8/19/2002,928.77,951.17,927.21,950.7,1299800000.00,950.7
8/20/2002,950.7,950.7,931.86,937.43,1308500000.00,937.43
8/21/2002,937.43,951.59,931.32,949.36,1353100000.00,949.36
8/22/2002,949.36,965,946.43,962.7,1373000000.00,962.7
8/23/2002,962.7,962.7,937.17,940.86,1071500000.00,940.86
8/26/2002,940.86,950.8,930.42,947.95,1016900000.00,947.95
8/27/2002,947.95,955.82,930.36,934.82,1307700000.00,934.82
8/28/2002,934.82,934.82,913.21,917.87,1146600000.00,917.87
8/29/2002,917.87,924.59,903.33,917.8,1271100000.00,917.8
8/30/2002,917.8,928.15,910.17,916.07,929900000.00,916.07
9/3/2002,916.07,916.07,877.51,878.02,1289800000.00,878.02
9/4/2002,878.02,896.1,875.73,893.4,1372100000.00,893.4
9/5/2002,893.4,893.4,870.5,879.15,1401300000.00,879.15
9/6/2002,879.15,899.07,879.15,893.92,1184500000.00,893.92
9/9/2002,893.92,907.34,882.92,902.96,1130600000.00,902.96
9/10/2002,902.96,909.89,900.5,909.58,1186400000.00,909.58
9/11/2002,910.63,924.02,908.47,909.45,846600000.00,909.45
9/12/2002,909.45,909.45,884.84,886.91,1191600000.00,886.91
9/13/2002,886.91,892.75,877.05,889.81,1271000000.00,889.81
9/16/2002,889.81,891.84,878.91,891.1,1001400000.00,891.1
9/17/2002,891.1,902.68,872.38,873.52,1448600000.00,873.52
9/18/2002,873.52,878.45,857.39,869.46,1501000000.00,869.46
9/19/2002,869.46,869.46,843.09,843.32,1524000000.00,843.32
9/20/2002,843.32,849.32,839.09,845.39,1792800000.00,845.39
9/23/2002,845.39,845.39,825.76,833.7,1381100000.00,833.7
9/24/2002,833.7,833.7,817.38,819.29,1670240000.00,819.29
9/25/2002,819.27,844.22,818.46,839.66,1651500000.00,839.66
9/26/2002,839.66,856.6,839.66,854.95,1650000000.00,854.95
9/27/2002,854.95,854.95,826.84,827.37,1507300000.00,827.37
9/30/2002,827.37,827.37,800.2,815.28,1721870000.00,815.28
10/1/2002,815.28,847.93,812.82,847.91,1780900000.00,847.91
10/2/2002,843.77,851.93,826.5,827.91,1668900000.00,827.91
10/3/2002,827.91,840.02,817.25,818.95,1674500000.00,818.95
10/4/2002,818.95,825.9,794.1,800.58,1835930000.00,800.58
10/7/2002,800.58,808.21,782.96,785.28,1576500000.00,785.28
10/8/2002,785.28,808.86,779.5,798.55,1938430000.00,798.55
10/9/2002,798.55,798.55,775.8,776.76,1885030000.00,776.76
10/10/2002,776.76,806.51,768.63,803.92,2090230000.00,803.92
10/11/2002,803.92,843.27,803.92,835.32,1854130000.00,835.32
10/14/2002,835.32,844.39,828.37,841.44,1200300000.00,841.44
10/15/2002,841.44,881.27,841.44,881.27,1956000000.00,881.27
10/16/2002,881.27,881.27,856.28,860.02,1585000000.00,860.02
10/17/2002,860.02,885.35,860.02,879.2,1780390000.00,879.2
10/18/2002,879.2,886.68,866.58,884.39,1423100000.00,884.39
10/21/2002,884.39,900.69,873.06,899.72,1447000000.00,899.72
10/22/2002,899.72,899.72,882.4,890.16,1549200000.00,890.16
10/23/2002,890.16,896.14,873.82,896.14,1593900000.00,896.14
10/24/2002,896.14,902.94,879,882.5,1700570000.00,882.5
10/25/2002,882.5,897.71,877.03,897.65,1340400000.00,897.65
10/28/2002,897.65,907.44,886.15,890.23,1382600000.00,890.23
10/29/2002,890.23,890.64,867.91,882.15,1529700000.00,882.15
10/30/2002,882.15,895.28,879.19,890.71,1422300000.00,890.71
10/31/2002,890.71,898.83,879.75,885.76,1641300000.00,885.76
11/1/2002,885.76,903.42,877.71,900.96,1450400000.00,900.96
11/4/2002,900.96,924.58,900.96,908.35,1645900000.00,908.35
11/5/2002,908.35,915.83,904.91,915.39,1354100000.00,915.39
11/6/2002,915.39,925.66,905,923.76,1674000000.00,923.76
11/7/2002,923.76,923.76,898.68,902.65,1466900000.00,902.65
11/8/2002,902.65,910.11,891.62,894.74,1446500000.00,894.74
11/11/2002,894.74,894.74,874.63,876.19,1113000000.00,876.19
11/12/2002,876.19,894.3,876.19,882.95,1377100000.00,882.95
11/13/2002,882.95,892.51,872.05,882.53,1463400000.00,882.53
11/14/2002,882.53,904.27,882.53,904.27,1519000000.00,904.27
11/15/2002,904.27,910.21,895.35,909.83,1400100000.00,909.83
11/18/2002,909.83,915.91,899.48,900.36,1282600000.00,900.36
11/19/2002,900.36,905.45,893.09,896.74,1337400000.00,896.74
11/20/2002,896.74,915.01,894.93,914.15,1517300000.00,914.15
11/21/2002,914.15,935.13,914.15,933.76,2415100000.00,933.76
11/22/2002,933.76,937.28,928.41,930.55,1626800000.00,930.55
11/25/2002,930.55,937.15,923.31,932.87,1574000000.00,932.87
11/26/2002,932.87,932.87,912.1,913.31,1543600000.00,913.31
11/27/2002,913.31,940.41,913.31,938.87,1350300000.00,938.87
11/29/2002,938.87,941.82,935.58,936.31,643460000.00,936.31
12/2/2002,936.31,954.28,927.72,934.53,1612000000.00,934.53
12/3/2002,934.53,934.53,918.73,920.75,1488400000.00,920.75
12/4/2002,920.75,925.25,909.51,917.58,1588900000.00,917.58
12/5/2002,917.58,921.49,905.9,906.55,1250200000.00,906.55
12/6/2002,906.55,915.48,895.96,912.23,1241100000.00,912.23
12/9/2002,912.23,912.23,891.97,892,1320800000.00,892
12/10/2002,892,904.95,892,904.45,1286600000.00,904.45
12/11/2002,904.45,909.94,896.48,904.96,1285100000.00,904.96
12/12/2002,904.96,908.37,897,901.58,1255300000.00,901.58
12/13/2002,901.58,901.58,888.48,889.48,1330800000.00,889.48
12/16/2002,889.48,910.42,889.48,910.4,1271600000.00,910.4
12/17/2002,910.4,911.22,901.74,902.99,1251800000.00,902.99
12/18/2002,902.99,902.99,887.82,891.12,1446200000.00,891.12
12/19/2002,890.02,899.19,880.32,884.25,1385900000.00,884.25
12/20/2002,884.25,897.79,884.25,895.76,1782730000.00,895.76
12/23/2002,895.74,902.43,892.26,897.38,1112100000.00,897.38
12/24/2002,897.38,897.38,892.29,892.47,458310000.00,892.47
12/26/2002,892.47,903.89,887.48,889.66,721100000.00,889.66
12/27/2002,889.66,890.46,873.62,875.4,758400000.00,875.4
12/30/2002,875.4,882.1,870.23,879.39,1057800000.00,879.39
12/31/2002,879.39,881.93,869.45,879.82,1088500000.00,879.82
1/2/2003,879.82,909.03,879.82,909.03,1229200000.00,909.03
1/3/2003,909.03,911.25,903.07,908.59,1130800000.00,908.59
1/6/2003,908.59,931.77,908.59,929.01,1435900000.00,929.01
1/7/2003,929.01,930.81,919.93,922.93,1545200000.00,922.93
1/8/2003,922.93,922.93,908.32,909.93,1467600000.00,909.93
1/9/2003,909.93,928.31,909.93,927.57,1560300000.00,927.57
1/10/2003,927.58,932.89,917.66,927.57,1485400000.00,927.57
1/13/2003,927.57,935.05,922.05,926.26,1396300000.00,926.26
1/14/2003,926.26,931.66,921.72,931.66,1379400000.00,931.66
1/15/2003,931.66,932.59,916.7,918.22,1432100000.00,918.22
1/16/2003,918.22,926.03,911.98,914.6,1534600000.00,914.6
1/17/2003,914.6,914.6,899.02,901.78,1358200000.00,901.78
1/21/2003,901.78,906,887.62,887.62,1335200000.00,887.62
1/22/2003,887.62,889.74,877.64,878.36,1560800000.00,878.36
1/23/2003,878.36,890.25,876.89,887.34,1744550000.00,887.34
1/24/2003,887.34,887.34,859.71,861.4,1574800000.00,861.4
1/27/2003,861.4,863.95,844.25,847.48,1435900000.00,847.48
1/28/2003,847.48,860.76,847.48,858.54,1459100000.00,858.54
1/29/2003,858.54,868.72,845.86,864.36,1595400000.00,864.36
1/30/2003,864.36,865.48,843.74,844.61,1510300000.00,844.61
1/31/2003,844.61,858.33,840.34,855.7,1578530000.00,855.7
2/3/2003,855.7,864.64,855.7,860.32,1258500000.00,860.32
2/4/2003,860.32,860.32,840.19,848.2,1451600000.00,848.2
2/5/2003,848.2,861.63,842.11,843.59,1450800000.00,843.59
2/6/2003,843.59,844.23,833.25,838.15,1430900000.00,838.15
2/7/2003,838.15,845.73,826.7,829.69,1276800000.00,829.69
2/10/2003,829.69,837.16,823.53,835.97,1238200000.00,835.97
2/11/2003,835.97,843.02,825.09,829.2,1307000000.00,829.2
2/12/2003,829.2,832.12,818.49,818.68,1260500000.00,818.68
2/13/2003,818.68,821.25,806.29,817.37,1489300000.00,817.37
2/14/2003,817.37,834.89,815.03,834.89,1404600000.00,834.89
2/18/2003,834.89,852.87,834.89,851.17,1250800000.00,851.17
2/19/2003,851.17,851.17,838.79,845.13,1075600000.00,845.13
2/20/2003,845.13,849.37,836.56,837.1,1194100000.00,837.1
2/21/2003,837.1,852.28,831.48,848.17,1398200000.00,848.17
2/24/2003,848.17,848.17,832.16,832.58,1229200000.00,832.58
2/25/2003,832.58,839.55,818.54,838.57,1483700000.00,838.57
2/26/2003,838.57,840.1,826.68,827.55,1374400000.00,827.55
2/27/2003,827.55,842.19,827.55,837.28,1287800000.00,837.28
2/28/2003,837.28,847,837.28,841.15,1373300000.00,841.15
3/3/2003,841.15,852.34,832.74,834.81,1208900000.00,834.81
3/4/2003,834.81,835.43,821.96,821.99,1256600000.00,821.99
3/5/2003,821.99,829.87,819,829.85,1332700000.00,829.85
3/6/2003,829.85,829.85,819.85,822.1,1299200000.00,822.1
3/7/2003,822.1,829.55,811.23,828.89,1368500000.00,828.89
3/10/2003,828.89,828.89,806.57,807.48,1255000000.00,807.48
3/11/2003,807.48,814.25,800.3,800.73,1427700000.00,800.73
3/12/2003,800.73,804.19,788.9,804.19,1620000000.00,804.19
3/13/2003,804.19,832.02,804.19,831.9,1816300000.00,831.9
3/14/2003,831.89,841.39,828.26,833.27,1541900000.00,833.27
3/17/2003,833.27,862.79,827.17,862.79,1700420000.00,862.79
3/18/2003,862.79,866.94,857.36,866.45,1555100000.00,866.45
3/19/2003,866.45,874.99,861.21,874.02,1473400000.00,874.02
3/20/2003,874.02,879.6,859.01,875.67,1439100000.00,875.67
3/21/2003,875.84,895.9,875.84,895.79,1883710000.00,895.79
3/24/2003,895.79,895.79,862.02,864.23,1293000000.00,864.23
3/25/2003,864.23,879.87,862.59,874.74,1333400000.00,874.74
3/26/2003,874.74,875.8,866.47,869.95,1319700000.00,869.95
3/27/2003,869.95,874.15,858.09,868.52,1232900000.00,868.52
3/28/2003,868.52,869.88,860.83,863.5,1227000000.00,863.5
3/31/2003,863.5,863.5,843.68,848.18,1495500000.00,848.18
4/1/2003,848.18,861.28,847.85,858.48,1461600000.00,858.48
4/2/2003,858.48,884.57,858.48,880.9,1589800000.00,880.9
4/3/2003,880.9,885.89,876.12,876.45,1339500000.00,876.45
4/4/2003,876.45,882.73,874.23,878.85,1241200000.00,878.85
4/7/2003,878.85,904.89,878.85,879.93,1494000000.00,879.93
4/8/2003,879.93,883.11,874.68,878.29,1235400000.00,878.29
4/9/2003,878.29,887.35,865.72,865.99,1293700000.00,865.99
4/10/2003,865.99,871.78,862.76,871.58,1275300000.00,871.58
4/11/2003,871.58,883.34,865.92,868.3,1141600000.00,868.3
4/14/2003,868.3,885.26,868.3,885.23,1131000000.00,885.23
4/15/2003,885.23,891.27,881.85,890.81,1460200000.00,890.81
4/16/2003,890.81,896.77,877.93,879.91,1587600000.00,879.91
4/17/2003,879.91,893.83,879.2,893.58,1430600000.00,893.58
4/21/2003,893.58,898.01,888.17,892.01,1118700000.00,892.01
4/22/2003,892.01,911.74,886.7,911.37,1631200000.00,911.37
4/23/2003,911.37,919.74,909.89,919.02,1667200000.00,919.02
4/24/2003,919.02,919.02,906.69,911.43,1648100000.00,911.43
4/25/2003,911.43,911.43,897.52,898.81,1335800000.00,898.81
4/28/2003,898.81,918.15,898.81,914.84,1273000000.00,914.84
4/29/2003,914.84,924.24,911.1,917.84,1525600000.00,917.84
4/30/2003,917.84,922.01,911.7,916.92,1788510000.00,916.92
5/1/2003,916.92,919.68,902.83,916.3,1397500000.00,916.3
5/2/2003,916.3,930.56,912.35,930.08,1554300000.00,930.08
5/5/2003,930.08,933.88,924.55,926.55,1446300000.00,926.55
5/6/2003,926.55,939.61,926.38,934.39,1649600000.00,934.39
5/7/2003,934.39,937.22,926.41,929.62,1531900000.00,929.62
5/8/2003,929.62,929.62,919.72,920.27,1379600000.00,920.27
5/9/2003,920.27,933.77,920.27,933.41,1326100000.00,933.41
5/12/2003,933.41,946.84,929.3,945.11,1378800000.00,945.11
5/13/2003,945.11,947.51,938.91,942.3,1418100000.00,942.3
5/14/2003,942.3,947.29,935.24,939.28,1401800000.00,939.28
5/15/2003,939.28,948.23,938.79,946.67,1508700000.00,946.67
5/16/2003,946.67,948.65,938.6,944.3,1505500000.00,944.3
5/19/2003,944.3,944.3,920.23,920.77,1375700000.00,920.77
5/20/2003,920.77,925.34,912.05,919.73,1505300000.00,919.73
5/21/2003,919.73,923.85,914.91,923.42,1457800000.00,923.42
5/22/2003,923.42,935.3,922.54,931.87,1448500000.00,931.87
5/23/2003,931.87,935.2,927.42,933.22,1201000000.00,933.22
5/27/2003,933.22,952.76,927.33,951.48,1532000000.00,951.48
5/28/2003,951.48,959.39,950.12,953.22,1559000000.00,953.22
5/29/2003,953.22,962.08,946.23,949.64,1685800000.00,949.64
5/30/2003,949.64,965.38,949.64,963.59,1688800000.00,963.59
6/2/2003,963.59,979.11,963.59,967,1662500000.00,967
6/3/2003,967,973.02,964.47,971.56,1450200000.00,971.56
6/4/2003,971.56,987.85,970.72,986.24,1618700000.00,986.24
6/5/2003,986.24,990.14,978.13,990.14,1693100000.00,990.14
6/6/2003,990.14,1007.69,986.01,987.76,1837200000.00,987.76
6/9/2003,987.76,987.76,972.59,975.93,1307000000.00,975.93
6/10/2003,975.93,984.84,975.93,984.84,1275400000.00,984.84
6/11/2003,984.84,997.48,981.61,997.48,1520000000.00,997.48
6/12/2003,997.48,1002.74,991.27,998.51,1553100000.00,998.51
6/13/2003,998.51,1000.92,984.27,988.61,1271600000.00,988.61
6/16/2003,988.61,1010.86,988.61,1010.74,1345900000.00,1010.74
6/17/2003,1010.74,1015.33,1007.04,1011.66,1479700000.00,1011.66
6/18/2003,1011.66,1015.12,1004.61,1010.09,1488900000.00,1010.09
6/19/2003,1010.09,1011.22,993.08,994.7,1530100000.00,994.7
6/20/2003,994.7,1002.09,993.36,995.69,1698000000.00,995.69
6/23/2003,995.69,995.69,977.4,981.64,1398100000.00,981.64
6/24/2003,981.64,987.84,979.08,983.45,1388300000.00,983.45
6/25/2003,983.45,991.64,974.86,975.32,1459200000.00,975.32
6/26/2003,975.32,986.53,973.8,985.82,1387400000.00,985.82
6/27/2003,985.82,988.88,974.29,976.22,1267800000.00,976.22
6/30/2003,976.22,983.61,973.6,974.5,1587200000.00,974.5
7/1/2003,974.5,983.26,962.1,982.32,1460200000.00,982.32
7/2/2003,982.32,993.78,982.32,993.75,1519300000.00,993.75
7/3/2003,993.75,995,983.34,985.7,775900000.00,985.7
7/7/2003,985.7,1005.56,985.7,1004.42,1429100000.00,1004.42
7/8/2003,1004.42,1008.92,998.73,1007.84,1565700000.00,1007.84
7/9/2003,1007.84,1010.43,998.17,1002.21,1618000000.00,1002.21
7/10/2003,1002.21,1002.21,983.63,988.7,1465700000.00,988.7
7/11/2003,988.7,1000.86,988.7,998.14,1212700000.00,998.14
7/14/2003,998.14,1015.41,998.14,1003.86,1448900000.00,1003.86
7/15/2003,1003.86,1009.61,996.67,1000.42,1518600000.00,1000.42
7/16/2003,1000.42,1003.47,989.3,994.09,1662000000.00,994.09
7/17/2003,994,994,978.6,981.73,1661400000.00,981.73
7/18/2003,981.73,994.25,981.71,993.32,1365200000.00,993.32
7/21/2003,993.32,993.32,975.63,978.8,1254200000.00,978.8
7/22/2003,978.8,990.29,976.08,988.11,1439700000.00,988.11
7/23/2003,988.11,989.86,979.79,988.61,1362700000.00,988.61
7/24/2003,988.61,998.89,981.07,981.6,1559000000.00,981.6
7/25/2003,981.6,998.71,977.49,998.68,1397500000.00,998.68
7/28/2003,998.68,1000.68,993.59,996.52,1328600000.00,996.52
7/29/2003,996.52,998.64,984.15,989.28,1508900000.00,989.28
7/30/2003,989.28,992.62,985.96,987.49,1391900000.00,987.49
7/31/2003,987.49,1004.59,987.49,990.31,1608000000.00,990.31
8/1/2003,990.31,990.31,978.86,980.15,1390600000.00,980.15
8/4/2003,980.15,985.75,966.79,982.82,1318700000.00,982.82
8/5/2003,982.82,982.82,964.97,965.46,1351700000.00,965.46
8/6/2003,965.46,975.74,960.84,967.08,1491000000.00,967.08
8/7/2003,967.08,974.89,963.82,974.12,1389300000.00,974.12
8/8/2003,974.12,980.57,973.83,977.59,1086600000.00,977.59
8/11/2003,977.59,985.46,974.21,980.59,1022200000.00,980.59
8/12/2003,980.59,990.41,979.9,990.35,1132300000.00,990.35
8/13/2003,990.35,992.5,980.85,984.03,1208800000.00,984.03
8/14/2003,984.03,991.91,980.36,990.51,1186800000.00,990.51
8/15/2003,990.51,992.39,987.1,990.67,636370000.00,990.67
8/18/2003,990.67,1000.35,990.67,999.74,1127600000.00,999.74
8/19/2003,999.74,1003.3,995.3,1002.35,1300600000.00,1002.35
8/20/2003,1002.35,1003.54,996.62,1000.3,1210800000.00,1000.3
8/21/2003,1000.3,1009.53,999.33,1003.27,1407100000.00,1003.27
8/22/2003,1003.27,1011.01,992.62,993.06,1308900000.00,993.06
8/25/2003,993.06,993.71,987.91,993.71,971700000.00,993.71
8/26/2003,993.71,997.93,983.57,996.73,1178700000.00,996.73
8/27/2003,996.73,998.05,993.33,996.79,1051400000.00,996.79
8/28/2003,996.79,1004.12,991.42,1002.84,1165200000.00,1002.84
8/29/2003,1002.84,1008.85,999.52,1008.01,945100000.00,1008.01
9/2/2003,1008.01,1022.59,1005.73,1021.99,1470500000.00,1021.99
9/3/2003,1021.99,1029.34,1021.99,1026.27,1675600000.00,1026.27
9/4/2003,1026.27,1029.17,1022.19,1027.97,1453900000.00,1027.97
9/5/2003,1027.97,1029.21,1018.19,1021.39,1465200000.00,1021.39
9/8/2003,1021.39,1032.41,1021.39,1031.64,1299300000.00,1031.64
9/9/2003,1031.64,1031.64,1021.14,1023.17,1414800000.00,1023.17
9/10/2003,1023.17,1023.17,1009.74,1010.92,1582100000.00,1010.92
9/11/2003,1010.92,1020.88,1010.92,1016.42,1335900000.00,1016.42
9/12/2003,1016.42,1019.65,1007.71,1018.63,1236700000.00,1018.63
9/15/2003,1018.63,1019.79,1013.59,1014.81,1151300000.00,1014.81
9/16/2003,1014.81,1029.66,1014.81,1029.32,1403200000.00,1029.32
9/17/2003,1029.32,1031.34,1024.53,1025.97,1338210000.00,1025.97
9/18/2003,1025.97,1040.16,1025.75,1039.58,1498800000.00,1039.58
9/19/2003,1039.58,1040.29,1031.89,1036.3,1518600000.00,1036.3
9/22/2003,1036.3,1036.3,1018.3,1022.82,1278800000.00,1022.82
9/23/2003,1022.82,1030.12,1021.54,1029.03,1301700000.00,1029.03
9/24/2003,1029.03,1029.83,1008.93,1009.38,1556000000.00,1009.38
9/25/2003,1009.38,1015.97,1003.26,1003.27,1530000000.00,1003.27
9/26/2003,1003.27,1003.45,996.08,996.85,1472500000.00,996.85
9/29/2003,996.85,1006.89,995.31,1006.58,1366500000.00,1006.58
9/30/2003,1006.58,1006.58,990.36,995.97,1590500000.00,995.97
10/1/2003,995.97,1018.22,995.97,1018.22,1566300000.00,1018.22
10/2/2003,1018.22,1021.87,1013.38,1020.24,1269300000.00,1020.24
10/3/2003,1020.24,1039.31,1020.24,1029.85,1570500000.00,1029.85
10/6/2003,1029.85,1036.48,1029.15,1034.35,1025800000.00,1034.35
10/7/2003,1034.35,1039.25,1026.27,1039.25,1279500000.00,1039.25
10/8/2003,1039.25,1040.06,1030.96,1033.78,1262500000.00,1033.78
10/9/2003,1033.78,1048.28,1033.78,1038.73,1578700000.00,1038.73
10/10/2003,1038.73,1040.84,1035.74,1038.06,1108100000.00,1038.06
10/13/2003,1038.06,1048.9,1038.06,1045.35,1040500000.00,1045.35
10/14/2003,1045.35,1049.49,1040.84,1049.48,1271900000.00,1049.48
10/15/2003,1049.48,1053.79,1043.15,1046.76,1521100000.00,1046.76
10/16/2003,1046.76,1052.94,1044.04,1050.07,1417700000.00,1050.07
10/17/2003,1050.07,1051.89,1036.57,1039.32,1352000000.00,1039.32
10/20/2003,1039.32,1044.69,1036.13,1044.68,1172600000.00,1044.68
10/21/2003,1044.68,1048.57,1042.59,1046.03,1498000000.00,1046.03
10/22/2003,1046.03,1046.03,1028.39,1030.36,1647200000.00,1030.36
10/23/2003,1030.36,1035.44,1025.89,1033.77,1604300000.00,1033.77
10/24/2003,1033.77,1033.77,1018.32,1028.91,1420300000.00,1028.91
10/27/2003,1028.91,1037.75,1028.91,1031.13,1371800000.00,1031.13
10/28/2003,1031.13,1046.79,1031.13,1046.79,1629200000.00,1046.79
10/29/2003,1046.79,1049.83,1043.35,1048.11,1562600000.00,1048.11
10/30/2003,1048.11,1052.81,1043.82,1046.94,1629700000.00,1046.94
10/31/2003,1046.94,1053.09,1046.94,1050.71,1498900000.00,1050.71
11/3/2003,1050.71,1061.44,1050.71,1059.02,1378200000.00,1059.02
11/4/2003,1059.02,1059.02,1051.7,1053.25,1417600000.00,1053.25
11/5/2003,1053.25,1054.54,1044.88,1051.81,1401800000.00,1051.81
11/6/2003,1051.81,1058.94,1046.93,1058.05,1453900000.00,1058.05
11/7/2003,1058.05,1062.39,1052.17,1053.21,1440500000.00,1053.21
11/10/2003,1053.21,1053.65,1045.58,1047.11,1243600000.00,1047.11
11/11/2003,1047.11,1048.23,1043.46,1046.57,1162500000.00,1046.57
11/12/2003,1046.57,1059.1,1046.57,1058.53,1349300000.00,1058.53
11/13/2003,1058.56,1059.62,1052.96,1058.41,1383000000.00,1058.41
11/14/2003,1058.41,1063.65,1048.11,1050.35,1356100000.00,1050.35
11/17/2003,1050.35,1050.35,1035.28,1043.63,1374300000.00,1043.63
11/18/2003,1043.63,1048.77,1034,1034.15,1354300000.00,1034.15
11/19/2003,1034.15,1043.95,1034.15,1042.44,1326200000.00,1042.44
11/20/2003,1042.44,1046.48,1033.42,1033.65,1326700000.00,1033.65
11/21/2003,1033.65,1037.57,1031.2,1035.28,1273800000.00,1035.28
11/24/2003,1035.28,1052.08,1035.28,1052.08,1302800000.00,1052.08
11/25/2003,1052.08,1058.05,1049.31,1053.89,1333700000.00,1053.89
11/26/2003,1053.89,1058.45,1048.28,1058.45,1097700000.00,1058.45
11/28/2003,1058.45,1060.63,1056.77,1058.2,487220000.00,1058.2
12/1/2003,1058.2,1070.47,1058.2,1070.12,1375000000.00,1070.12
12/2/2003,1070.12,1071.22,1065.22,1066.62,1383200000.00,1066.62
12/3/2003,1066.62,1074.3,1064.63,1064.73,1441700000.00,1064.73
12/4/2003,1064.73,1070.37,1063.15,1069.72,1463100000.00,1069.72
12/5/2003,1069.72,1069.72,1060.09,1061.5,1265900000.00,1061.5
12/8/2003,1061.5,1069.59,1060.93,1069.3,1218900000.00,1069.3
12/9/2003,1069.3,1071.94,1059.16,1060.18,1465500000.00,1060.18
12/10/2003,1060.18,1063.02,1053.41,1059.05,1444000000.00,1059.05
12/11/2003,1059.05,1073.63,1059.05,1071.21,1441100000.00,1071.21
12/12/2003,1071.21,1074.76,1067.64,1074.14,1223100000.00,1074.14
12/15/2003,1074.14,1082.79,1068,1068.04,1520800000.00,1068.04
12/16/2003,1068.04,1075.94,1068.04,1075.13,1547900000.00,1075.13
12/17/2003,1075.13,1076.54,1071.14,1076.48,1441700000.00,1076.48
12/18/2003,1076.48,1089.5,1076.48,1089.18,1579900000.00,1089.18
12/19/2003,1089.18,1091.06,1084.19,1088.66,1657300000.00,1088.66
12/22/2003,1088.66,1092.94,1086.14,1092.94,1251700000.00,1092.94
12/23/2003,1092.94,1096.95,1091.73,1096.02,1145300000.00,1096.02
12/24/2003,1096.02,1096.4,1092.73,1094.04,518060000.00,1094.04
12/26/2003,1094.04,1098.47,1094.04,1095.89,356070000.00,1095.89
12/29/2003,1095.89,1109.48,1095.89,1109.48,1058800000.00,1109.48
12/30/2003,1109.48,1109.75,1106.41,1109.64,1012600000.00,1109.64
12/31/2003,1109.64,1112.56,1106.21,1111.92,1027500000.00,1111.92
1/2/2004,1111.92,1118.85,1105.08,1108.48,1153200000.00,1108.48
1/5/2004,1108.48,1122.22,1108.48,1122.22,1578200000.00,1122.22
1/6/2004,1122.22,1124.46,1118.44,1123.67,1494500000.00,1123.67
1/7/2004,1123.67,1126.33,1116.45,1126.33,1704900000.00,1126.33
1/8/2004,1126.33,1131.92,1124.91,1131.92,1868400000.00,1131.92
1/9/2004,1131.92,1131.92,1120.9,1121.86,1720700000.00,1121.86
1/12/2004,1121.86,1127.85,1120.9,1127.23,1510200000.00,1127.23
1/13/2004,1127.23,1129.07,1115.19,1121.22,1595900000.00,1121.22
1/14/2004,1121.22,1130.75,1121.22,1130.52,1514600000.00,1130.52
1/15/2004,1130.52,1137.11,1124.54,1132.05,1695000000.00,1132.05
1/16/2004,1132.05,1139.83,1132.05,1139.83,1721100000.00,1139.83
1/20/2004,1139.83,1142.93,1135.4,1138.77,1698200000.00,1138.77
1/21/2004,1138.77,1149.21,1134.62,1147.62,1757600000.00,1147.62
1/22/2004,1147.62,1150.51,1143.01,1143.94,1693700000.00,1143.94
1/23/2004,1143.94,1150.31,1136.85,1141.55,1561200000.00,1141.55
1/26/2004,1141.55,1155.38,1141,1155.37,1480600000.00,1155.37
1/27/2004,1155.37,1155.37,1144.05,1144.05,1673100000.00,1144.05
1/28/2004,1144.05,1149.14,1126.5,1128.48,1842000000.00,1128.48
1/29/2004,1128.48,1134.39,1122.38,1134.11,1921900000.00,1134.11
1/30/2004,1134.11,1134.17,1127.73,1131.13,1635000000.00,1131.13
2/2/2004,1131.13,1142.45,1127.87,1135.26,1599200000.00,1135.26
2/3/2004,1135.26,1137.44,1131.33,1136.03,1476900000.00,1136.03
2/4/2004,1136.03,1136.03,1124.74,1126.52,1634800000.00,1126.52
2/5/2004,1126.52,1131.17,1124.44,1128.59,1566600000.00,1128.59
2/6/2004,1128.59,1142.79,1128.39,1142.76,1477600000.00,1142.76
2/9/2004,1142.76,1144.46,1139.21,1139.81,1303500000.00,1139.81
2/10/2004,1139.81,1147.02,1138.7,1145.54,1403900000.00,1145.54
2/11/2004,1145.54,1158.89,1142.33,1157.76,1699300000.00,1157.76
2/12/2004,1157.76,1157.76,1151.44,1152.11,1464300000.00,1152.11
2/13/2004,1152.11,1156.88,1143.24,1145.81,1329200000.00,1145.81
2/17/2004,1145.81,1158.98,1145.81,1156.99,1396500000.00,1156.99
2/18/2004,1156.99,1157.4,1149.54,1151.82,1382400000.00,1151.82
2/19/2004,1151.82,1158.57,1146.85,1147.06,1562800000.00,1147.06
2/20/2004,1147.06,1149.81,1139,1144.11,1479600000.00,1144.11
2/23/2004,1144.11,1146.69,1136.98,1140.99,1380400000.00,1140.99
2/24/2004,1140.99,1144.54,1134.43,1139.09,1543600000.00,1139.09
2/25/2004,1139.09,1145.24,1138.96,1143.67,1360700000.00,1143.67
2/26/2004,1143.67,1147.23,1138.62,1144.91,1383900000.00,1144.91
2/27/2004,1145.8,1151.68,1141.8,1144.94,1540400000.00,1144.94
3/1/2004,1144.94,1157.45,1144.94,1155.97,1497100000.00,1155.97
3/2/2004,1155.97,1156.54,1147.31,1149.1,1476000000.00,1149.1
3/3/2004,1149.1,1152.44,1143.78,1151.03,1334500000.00,1151.03
3/4/2004,1151.03,1154.97,1149.81,1154.87,1265800000.00,1154.87
3/5/2004,1154.87,1163.23,1148.77,1156.86,1398200000.00,1156.86
3/8/2004,1156.86,1159.94,1146.97,1147.2,1254400000.00,1147.2
3/9/2004,1147.2,1147.32,1136.84,1140.58,1499400000.00,1140.58
3/10/2004,1140.58,1141.45,1122.53,1123.89,1648400000.00,1123.89
3/11/2004,1123.89,1125.96,1105.87,1106.78,1889900000.00,1106.78
3/12/2004,1106.78,1120.63,1106.78,1120.57,1388500000.00,1120.57
3/15/2004,1120.57,1120.57,1103.36,1104.49,1600600000.00,1104.49
3/16/2004,1104.49,1113.76,1102.61,1110.7,1500700000.00,1110.7
3/17/2004,1110.7,1125.76,1110.7,1123.75,1490100000.00,1123.75
3/18/2004,1123.75,1125.5,1113.25,1122.32,1369200000.00,1122.32
3/19/2004,1122.32,1122.72,1109.69,1109.78,1457400000.00,1109.78
3/22/2004,1109.78,1109.78,1089.54,1095.4,1452300000.00,1095.4
3/23/2004,1095.4,1101.52,1091.57,1093.95,1458200000.00,1093.95
3/24/2004,1093.95,1098.32,1087.16,1091.33,1527800000.00,1091.33
3/25/2004,1091.33,1110.38,1091.33,1109.19,1471700000.00,1109.19
3/26/2004,1109.19,1115.27,1106.13,1108.06,1319100000.00,1108.06
3/29/2004,1108.06,1124.37,1108.06,1122.47,1405500000.00,1122.47
3/30/2004,1122.47,1127.6,1119.66,1127,1332400000.00,1127
3/31/2004,1127,1130.83,1121.46,1126.21,1560700000.00,1126.21
4/1/2004,1126.21,1135.67,1126.2,1132.17,1560700000.00,1132.17
4/2/2004,1132.17,1144.81,1132.17,1141.81,1629200000.00,1141.81
4/5/2004,1141.81,1150.57,1141.64,1150.57,1413700000.00,1150.57
4/6/2004,1150.57,1150.57,1143.3,1148.16,1397700000.00,1148.16
4/7/2004,1148.16,1148.16,1138.41,1140.53,1458800000.00,1140.53
4/8/2004,1140.53,1148.97,1134.52,1139.32,1199800000.00,1139.32
4/12/2004,1139.32,1147.29,1139.32,1145.2,1102400000.00,1145.2
4/13/2004,1145.2,1147.78,1127.7,1129.44,1423200000.00,1129.44
4/14/2004,1129.44,1132.52,1122.15,1128.17,1547700000.00,1128.17
4/15/2004,1128.17,1134.08,1120.75,1128.84,1568700000.00,1128.84
4/16/2004,1128.84,1136.8,1126.9,1134.61,1487800000.00,1134.61
4/19/2004,1134.56,1136.18,1129.84,1135.82,1194900000.00,1135.82
4/20/2004,1135.82,1139.26,1118.09,1118.15,1508500000.00,1118.15
4/21/2004,1118.15,1125.72,1116.03,1124.09,1738100000.00,1124.09
4/22/2004,1124.09,1142.77,1121.95,1139.93,1826700000.00,1139.93
4/23/2004,1139.93,1141.92,1134.81,1140.6,1396100000.00,1140.6
4/26/2004,1140.6,1145.08,1132.91,1135.53,1290600000.00,1135.53
4/27/2004,1135.53,1146.56,1135.53,1138.11,1518000000.00,1138.11
4/28/2004,1138.11,1138.11,1121.7,1122.41,1855600000.00,1122.41
4/29/2004,1122.41,1128.8,1108.04,1113.89,1859000000.00,1113.89
4/30/2004,1113.89,1119.26,1107.23,1107.3,1634700000.00,1107.3
5/3/2004,1107.3,1118.72,1107.3,1117.49,1571600000.00,1117.49
5/4/2004,1117.49,1127.74,1112.89,1119.55,1662100000.00,1119.55
5/5/2004,1119.55,1125.07,1117.9,1121.53,1469000000.00,1121.53
5/6/2004,1121.53,1121.53,1106.3,1113.99,1509300000.00,1113.99
5/7/2004,1113.99,1117.3,1098.63,1098.7,1653600000.00,1098.7
5/10/2004,1098.7,1098.7,1079.63,1087.12,1918400000.00,1087.12
5/11/2004,1087.12,1095.69,1087.12,1095.45,1533800000.00,1095.45
5/12/2004,1095.45,1097.55,1076.32,1097.28,1697600000.00,1097.28
5/13/2004,1097.28,1102.77,1091.76,1096.44,1411100000.00,1096.44
5/14/2004,1096.44,1102.1,1088.24,1095.7,1335900000.00,1095.7
5/17/2004,1095.7,1095.7,1079.36,1084.1,1430100000.00,1084.1
5/18/2004,1084.1,1094.1,1084.1,1091.49,1353000000.00,1091.49
5/19/2004,1091.49,1105.93,1088.49,1088.68,1548600000.00,1088.68
5/20/2004,1088.68,1092.62,1085.43,1089.19,1211000000.00,1089.19
5/21/2004,1089.19,1099.64,1089.19,1093.56,1258600000.00,1093.56
5/24/2004,1093.56,1101.28,1091.77,1095.41,1227500000.00,1095.41
5/25/2004,1095.41,1113.8,1090.74,1113.05,1545700000.00,1113.05
5/26/2004,1113.05,1116.71,1109.91,1114.94,1369400000.00,1114.94
5/27/2004,1114.94,1123.95,1114.86,1121.28,1447500000.00,1121.28
5/28/2004,1121.28,1122.69,1118.1,1120.68,1172600000.00,1120.68
6/1/2004,1120.68,1122.7,1113.32,1121.2,1238000000.00,1121.2
6/2/2004,1121.2,1128.1,1118.64,1124.99,1251700000.00,1124.99
6/3/2004,1124.99,1125.31,1116.57,1116.64,1232400000.00,1116.64
6/4/2004,1116.64,1129.17,1116.64,1122.5,1115300000.00,1122.5
6/7/2004,1122.5,1140.54,1122.5,1140.42,1211800000.00,1140.42
6/8/2004,1140.42,1142.18,1135.45,1142.18,1190300000.00,1142.18
6/9/2004,1142.18,1142.18,1131.17,1131.33,1276800000.00,1131.33
6/10/2004,1131.33,1136.47,1131.33,1136.47,1160600000.00,1136.47
6/14/2004,1136.47,1136.47,1122.16,1125.29,1179400000.00,1125.29
6/15/2004,1125.29,1137.36,1125.29,1132.01,1345900000.00,1132.01
6/16/2004,1132.01,1135.28,1130.55,1133.56,1168400000.00,1133.56
6/17/2004,1133.56,1133.56,1126.89,1132.05,1296700000.00,1132.05
6/18/2004,1132.05,1138.96,1129.83,1135.02,1500600000.00,1135.02
6/21/2004,1135.02,1138.05,1129.64,1130.3,1123900000.00,1130.3
6/22/2004,1130.3,1135.05,1124.37,1134.41,1382300000.00,1134.41
6/23/2004,1134.41,1145.15,1131.73,1144.06,1444200000.00,1144.06
6/24/2004,1144.06,1146.34,1139.94,1140.65,1394900000.00,1140.65
6/25/2004,1140.65,1145.97,1134.24,1134.43,1812900000.00,1134.43
6/28/2004,1134.43,1142.6,1131.72,1133.35,1354600000.00,1133.35
6/29/2004,1133.35,1138.26,1131.81,1136.2,1375000000.00,1136.2
6/30/2004,1136.2,1144.2,1133.62,1140.84,1473800000.00,1140.84
7/1/2004,1140.84,1140.84,1123.06,1128.94,1495700000.00,1128.94
7/2/2004,1128.94,1129.15,1123.26,1125.38,1085000000.00,1125.38
7/6/2004,1125.38,1125.38,1113.21,1116.21,1283300000.00,1116.21
7/7/2004,1116.21,1122.37,1114.92,1118.33,1328600000.00,1118.33
7/8/2004,1118.33,1119.12,1108.72,1109.11,1401100000.00,1109.11
7/9/2004,1109.11,1115.57,1109.11,1112.81,1186300000.00,1112.81
7/12/2004,1112.81,1116.11,1106.71,1114.35,1114600000.00,1114.35
7/13/2004,1114.35,1116.3,1112.99,1115.14,1199700000.00,1115.14
7/14/2004,1115.14,1119.6,1107.83,1111.47,1462000000.00,1111.47
7/15/2004,1111.47,1114.63,1106.67,1106.69,1408700000.00,1106.69
7/16/2004,1106.69,1112.17,1101.07,1101.39,1450300000.00,1101.39
7/19/2004,1101.39,1105.52,1096.55,1100.9,1319900000.00,1100.9
7/20/2004,1100.9,1108.88,1099.1,1108.67,1445800000.00,1108.67
7/21/2004,1108.67,1116.27,1093.88,1093.88,1679500000.00,1093.88
7/22/2004,1093.88,1099.66,1084.16,1096.84,1680800000.00,1096.84
7/23/2004,1096.84,1096.84,1083.56,1086.2,1337500000.00,1086.2
7/26/2004,1086.2,1089.82,1078.78,1084.07,1413400000.00,1084.07
7/27/2004,1084.07,1096.65,1084.07,1094.83,1610800000.00,1094.83
7/28/2004,1094.83,1098.84,1082.17,1095.42,1554300000.00,1095.42
7/29/2004,1095.42,1103.51,1095.42,1100.43,1530100000.00,1100.43
7/30/2004,1100.43,1103.73,1096.96,1101.72,1298200000.00,1101.72
8/2/2004,1101.72,1108.6,1097.34,1106.62,1276000000.00,1106.62
8/3/2004,1106.62,1106.62,1099.26,1099.69,1338300000.00,1099.69
8/4/2004,1099.69,1102.45,1092.4,1098.63,1369200000.00,1098.63
8/5/2004,1098.63,1098.79,1079.98,1080.7,1397400000.00,1080.7
8/6/2004,1080.7,1080.7,1062.23,1063.97,1521000000.00,1063.97
8/9/2004,1063.97,1069.46,1063.97,1065.22,1086000000.00,1065.22
8/10/2004,1065.22,1079.04,1065.22,1079.04,1245600000.00,1079.04
8/11/2004,1079.04,1079.04,1065.92,1075.79,1410400000.00,1075.79
8/12/2004,1075.79,1075.79,1062.82,1063.23,1405100000.00,1063.23
8/13/2004,1063.23,1067.58,1060.72,1064.8,1175100000.00,1064.8
8/16/2004,1064.8,1080.66,1064.8,1079.34,1206200000.00,1079.34
8/17/2004,1079.34,1086.78,1079.34,1081.71,1267800000.00,1081.71
8/18/2004,1081.71,1095.17,1078.93,1095.17,1282500000.00,1095.17
8/19/2004,1095.17,1095.17,1086.28,1091.23,1249400000.00,1091.23
8/20/2004,1091.23,1100.26,1089.57,1098.35,1199900000.00,1098.35
8/23/2004,1098.35,1101.4,1094.73,1095.68,1021900000.00,1095.68
8/24/2004,1095.68,1100.94,1092.82,1096.19,1092500000.00,1096.19
8/25/2004,1096.19,1106.29,1093.24,1104.96,1192200000.00,1104.96
8/26/2004,1104.96,1106.78,1102.46,1105.09,1023600000.00,1105.09
8/27/2004,1105.09,1109.68,1104.62,1107.77,845400000.00,1107.77
8/30/2004,1107.77,1107.77,1099.15,1099.15,843100000.00,1099.15
8/31/2004,1099.15,1104.24,1094.72,1104.24,1138200000.00,1104.24
9/1/2004,1104.24,1109.24,1099.18,1105.91,1142100000.00,1105.91
9/2/2004,1105.91,1119.11,1105.6,1118.31,1118400000.00,1118.31
9/3/2004,1118.31,1120.8,1113.57,1113.63,924170000.00,1113.63
9/7/2004,1113.63,1124.08,1113.63,1121.3,1214400000.00,1121.3
9/8/2004,1121.3,1123.05,1116.27,1116.27,1246300000.00,1116.27
9/9/2004,1116.27,1121.3,1113.62,1118.38,1371300000.00,1118.38
9/10/2004,1118.38,1125.26,1114.39,1123.92,1261200000.00,1123.92
9/13/2004,1123.92,1129.78,1123.35,1125.82,1299800000.00,1125.82
9/14/2004,1125.82,1129.46,1124.72,1128.33,1204500000.00,1128.33
9/15/2004,1128.33,1128.33,1119.82,1120.37,1256000000.00,1120.37
9/16/2004,1120.37,1126.06,1120.37,1123.5,1113900000.00,1123.5
9/17/2004,1123.5,1130.14,1123.5,1128.55,1422600000.00,1128.55
9/20/2004,1128.55,1128.55,1120.34,1122.2,1197600000.00,1122.2
9/21/2004,1122.2,1131.54,1122.2,1129.3,1325000000.00,1129.3
9/22/2004,1129.3,1129.3,1112.67,1113.56,1379900000.00,1113.56
9/23/2004,1113.56,1113.61,1108.05,1108.36,1286300000.00,1108.36
9/24/2004,1108.36,1113.81,1108.36,1110.11,1255400000.00,1110.11
9/27/2004,1110.11,1110.11,1103.24,1103.52,1263500000.00,1103.52
9/28/2004,1103.52,1111.77,1101.29,1110.06,1396600000.00,1110.06
9/29/2004,1110.06,1114.8,1107.42,1114.8,1402900000.00,1114.8
9/30/2004,1114.8,1116.31,1109.68,1114.58,1748000000.00,1114.58
10/1/2004,1114.58,1131.64,1114.58,1131.5,1582200000.00,1131.5
10/4/2004,1131.5,1140.13,1131.5,1135.17,1534000000.00,1135.17
10/5/2004,1135.17,1137.87,1132.03,1134.48,1418400000.00,1134.48
10/6/2004,1134.48,1142.05,1132.94,1142.05,1416700000.00,1142.05
10/7/2004,1142.05,1142.05,1130.5,1130.65,1447500000.00,1130.65
10/8/2004,1130.65,1132.92,1120.19,1122.14,1291600000.00,1122.14
10/11/2004,1122.14,1126.2,1122.14,1124.39,943800000.00,1124.39
10/12/2004,1124.39,1124.39,1115.77,1121.84,1320100000.00,1121.84
10/13/2004,1121.84,1127.01,1109.63,1113.65,1546200000.00,1113.65
10/14/2004,1113.65,1114.96,1102.06,1103.29,1489500000.00,1103.29
10/15/2004,1103.29,1113.17,1102.14,1108.2,1645100000.00,1108.2
10/18/2004,1108.2,1114.46,1103.33,1114.02,1373300000.00,1114.02
10/19/2004,1114.02,1117.96,1103.15,1103.23,1737500000.00,1103.23
10/20/2004,1103.23,1104.09,1094.25,1103.66,1685700000.00,1103.66
10/21/2004,1103.66,1108.87,1098.47,1106.49,1673000000.00,1106.49
10/22/2004,1106.49,1108.14,1095.47,1095.74,1469600000.00,1095.74
10/25/2004,1095.74,1096.81,1090.29,1094.8,1380500000.00,1094.8
10/26/2004,1094.81,1111.1,1094.81,1111.09,1685400000.00,1111.09
10/27/2004,1111.09,1126.29,1107.43,1125.4,1741900000.00,1125.4
10/28/2004,1125.34,1130.67,1120.6,1127.44,1628200000.00,1127.44
10/29/2004,1127.44,1131.4,1124.62,1130.2,1500800000.00,1130.2
11/1/2004,1130.2,1133.41,1127.6,1130.51,1395900000.00,1130.51
11/2/2004,1130.51,1140.48,1128.12,1130.56,1659000000.00,1130.56
11/3/2004,1130.54,1147.57,1130.54,1143.2,1767500000.00,1143.2
11/4/2004,1143.2,1161.67,1142.34,1161.67,1782700000.00,1161.67
11/5/2004,1161.67,1170.87,1160.66,1166.17,1724400000.00,1166.17
11/8/2004,1166.17,1166.77,1162.32,1164.89,1358700000.00,1164.89
11/9/2004,1164.89,1168.96,1162.48,1164.08,1450800000.00,1164.08
11/10/2004,1164.08,1169.25,1162.51,1162.91,1504300000.00,1162.91
11/11/2004,1162.91,1174.8,1162.91,1173.48,1393000000.00,1173.48
11/12/2004,1173.48,1184.17,1171.43,1184.17,1531600000.00,1184.17
11/15/2004,1184.17,1184.48,1179.85,1183.81,1453300000.00,1183.81
11/16/2004,1183.81,1183.81,1175.32,1175.43,1364400000.00,1175.43
11/17/2004,1175.43,1188.46,1175.43,1181.94,1684200000.00,1181.94
11/18/2004,1181.94,1184.9,1180.15,1183.55,1456700000.00,1183.55
11/19/2004,1183.55,1184,1169.19,1170.34,1526600000.00,1170.34
11/22/2004,1170.34,1178.18,1167.89,1177.24,1392700000.00,1177.24
11/23/2004,1177.24,1179.52,1171.41,1176.94,1428300000.00,1176.94
11/24/2004,1176.94,1182.46,1176.94,1181.76,1149600000.00,1181.76
11/26/2004,1181.76,1186.62,1181.08,1182.65,504580000.00,1182.65
11/29/2004,1182.65,1186.94,1172.37,1178.57,1378500000.00,1178.57
11/30/2004,1178.57,1178.66,1173.81,1173.82,1553500000.00,1173.82
12/1/2004,1173.78,1191.37,1173.78,1191.37,1772800000.00,1191.37
12/2/2004,1191.37,1194.8,1186.72,1190.33,1774900000.00,1190.33
12/3/2004,1190.33,1197.46,1187.71,1191.17,1566700000.00,1191.17
12/6/2004,1191.17,1192.41,1185.18,1190.25,1354400000.00,1190.25
12/7/2004,1190.25,1192.17,1177.07,1177.07,1533900000.00,1177.07
12/8/2004,1177.07,1184.05,1177.07,1182.81,1525200000.00,1182.81
12/9/2004,1182.81,1190.51,1173.79,1189.24,1624700000.00,1189.24
12/10/2004,1189.24,1191.45,1185.24,1188,1443700000.00,1188
12/13/2004,1188,1198.74,1188,1198.68,1436100000.00,1198.68
12/14/2004,1198.68,1205.29,1197.84,1203.38,1544400000.00,1203.38
12/15/2004,1203.38,1206.61,1199.44,1205.72,1695800000.00,1205.72
12/16/2004,1205.72,1207.97,1198.41,1203.21,1793900000.00,1203.21
12/17/2004,1203.21,1203.21,1193.49,1194.2,2335000000.00,1194.2
12/20/2004,1194.2,1203.43,1193.36,1194.65,1422800000.00,1194.65
12/21/2004,1194.65,1205.93,1194.65,1205.45,1483700000.00,1205.45
12/22/2004,1205.45,1211.42,1203.85,1209.57,1390800000.00,1209.57
12/23/2004,1209.57,1213.66,1208.71,1210.13,956100000.00,1210.13
12/27/2004,1210.13,1214.13,1204.92,1204.92,922000000.00,1204.92
12/28/2004,1204.92,1213.54,1204.92,1213.54,983000000.00,1213.54
12/29/2004,1213.54,1213.85,1210.95,1213.45,925900000.00,1213.45
12/30/2004,1213.45,1216.47,1213.41,1213.55,829800000.00,1213.55
12/31/2004,1213.55,1217.33,1211.65,1211.92,786900000.00,1211.92
1/3/2005,1211.92,1217.8,1200.32,1202.08,1510800000.00,1202.08
1/4/2005,1202.08,1205.84,1185.39,1188.05,1721000000.00,1188.05
1/5/2005,1188.05,1192.73,1183.72,1183.74,1738900000.00,1183.74
1/6/2005,1183.74,1191.63,1183.27,1187.89,1569100000.00,1187.89
1/7/2005,1187.89,1192.2,1182.16,1186.19,1477900000.00,1186.19
1/10/2005,1186.19,1194.78,1184.8,1190.25,1490400000.00,1190.25
1/11/2005,1190.25,1190.25,1180.43,1182.99,1488800000.00,1182.99
1/12/2005,1182.99,1187.92,1175.64,1187.7,1562100000.00,1187.7
1/13/2005,1187.7,1187.7,1175.81,1177.45,1510300000.00,1177.45
1/14/2005,1177.45,1185.21,1177.45,1184.52,1335400000.00,1184.52
1/18/2005,1184.52,1195.98,1180.1,1195.98,1596800000.00,1195.98
1/19/2005,1195.98,1195.98,1184.41,1184.63,1498700000.00,1184.63
1/20/2005,1184.63,1184.63,1173.42,1175.41,1692000000.00,1175.41
1/21/2005,1175.41,1179.45,1167.82,1167.87,1643500000.00,1167.87
1/24/2005,1167.87,1173.03,1163.75,1163.75,1494600000.00,1163.75
1/25/2005,1163.75,1174.3,1163.75,1168.41,1610400000.00,1168.41
1/26/2005,1168.41,1175.96,1168.41,1174.07,1635900000.00,1174.07
1/27/2005,1174.07,1177.5,1170.15,1174.55,1600600000.00,1174.55
1/28/2005,1174.55,1175.61,1166.25,1171.36,1641800000.00,1171.36
1/31/2005,1171.36,1182.07,1171.36,1181.27,1679800000.00,1181.27
2/1/2005,1181.27,1190.39,1180.95,1189.41,1681980000.00,1189.41
2/2/2005,1189.41,1195.25,1188.92,1193.19,1561740000.00,1193.19
2/3/2005,1193.19,1193.19,1185.64,1189.89,1554460000.00,1189.89
2/4/2005,1189.89,1203.47,1189.67,1203.03,1648160000.00,1203.03
2/7/2005,1203.03,1204.15,1199.27,1201.72,1347270000.00,1201.72
2/8/2005,1201.72,1205.11,1200.16,1202.3,1416170000.00,1202.3
2/9/2005,1202.3,1203.83,1191.54,1191.99,1511040000.00,1191.99
2/10/2005,1191.99,1198.75,1191.54,1197.01,1491670000.00,1197.01
2/11/2005,1197.01,1208.38,1193.28,1205.3,1562300000.00,1205.3
2/14/2005,1205.3,1206.93,1203.59,1206.14,1290180000.00,1206.14
2/15/2005,1206.14,1212.44,1205.52,1210.12,1527080000.00,1210.12
2/16/2005,1210.12,1212.44,1205.06,1210.34,1490100000.00,1210.34
2/17/2005,1210.34,1211.33,1200.74,1200.75,1580120000.00,1200.75
2/18/2005,1200.75,1202.92,1197.35,1201.59,1551200000.00,1201.59
2/22/2005,1201.59,1202.48,1184.16,1184.16,1744940000.00,1184.16
2/23/2005,1184.16,1193.52,1184.16,1190.8,1501090000.00,1190.8
2/24/2005,1190.8,1200.42,1187.8,1200.2,1518750000.00,1200.2
2/25/2005,1200.2,1212.15,1199.61,1211.37,1523680000.00,1211.37
2/28/2005,1211.37,1211.37,1198.13,1203.6,1795480000.00,1203.6
3/1/2005,1203.6,1212.25,1203.6,1210.41,1708060000.00,1210.41
3/2/2005,1210.41,1215.79,1204.22,1210.08,1568540000.00,1210.08
3/3/2005,1210.08,1215.72,1204.45,1210.47,1616240000.00,1210.47
3/4/2005,1210.47,1224.76,1210.47,1222.12,1636820000.00,1222.12
3/7/2005,1222.12,1229.11,1222.12,1225.31,1488830000.00,1225.31
3/8/2005,1225.31,1225.69,1218.57,1219.43,1523090000.00,1219.43
3/9/2005,1219.43,1219.43,1206.66,1207.01,1704970000.00,1207.01
3/10/2005,1207.01,1211.23,1201.41,1209.25,1604020000.00,1209.25
3/11/2005,1209.25,1213.04,1198.15,1200.08,1449820000.00,1200.08
3/14/2005,1200.08,1206.83,1199.51,1206.83,1437430000.00,1206.83
3/15/2005,1206.83,1210.54,1197.75,1197.75,1513530000.00,1197.75
3/16/2005,1197.75,1197.75,1185.61,1188.07,1653190000.00,1188.07
3/17/2005,1188.07,1193.28,1186.34,1190.21,1581930000.00,1190.21
3/18/2005,1190.21,1191.98,1182.78,1189.65,2344370000.00,1189.65
3/21/2005,1189.65,1189.65,1178.82,1183.78,1819440000.00,1183.78
3/22/2005,1183.78,1189.59,1171.63,1171.71,2114470000.00,1171.71
3/23/2005,1171.71,1176.26,1168.7,1172.53,2246870000.00,1172.53
3/24/2005,1172.53,1180.11,1171.42,1171.42,1721720000.00,1171.42
3/28/2005,1171.42,1179.91,1171.42,1174.28,1746220000.00,1174.28
3/29/2005,1174.28,1179.39,1163.69,1165.36,2223250000.00,1165.36
3/30/2005,1165.36,1181.54,1165.36,1181.41,2097110000.00,1181.41
3/31/2005,1181.41,1184.53,1179.49,1180.59,2214230000.00,1180.59
4/1/2005,1180.59,1189.8,1169.91,1172.92,2168690000.00,1172.92
4/4/2005,1172.79,1178.61,1167.72,1176.12,2079770000.00,1176.12
4/5/2005,1176.12,1183.56,1176.12,1181.39,1870800000.00,1181.39
4/6/2005,1181.39,1189.34,1181.39,1184.07,1797400000.00,1184.07
4/7/2005,1184.07,1191.88,1183.81,1191.14,1900620000.00,1191.14
4/8/2005,1191.14,1191.75,1181.13,1181.2,1661330000.00,1181.2
4/11/2005,1181.2,1184.07,1178.69,1181.21,1525310000.00,1181.21
4/12/2005,1181.21,1190.17,1170.85,1187.76,1979830000.00,1187.76
4/13/2005,1187.76,1187.76,1171.4,1173.79,2049740000.00,1173.79
4/14/2005,1173.79,1174.67,1161.7,1162.05,2355040000.00,1162.05
4/15/2005,1162.05,1162.05,1141.92,1142.62,2689960000.00,1142.62
4/18/2005,1142.62,1148.92,1139.8,1145.98,2180670000.00,1145.98
4/19/2005,1145.98,1154.67,1145.98,1152.78,2142700000.00,1152.78
4/20/2005,1152.78,1155.5,1136.15,1137.5,2217050000.00,1137.5
4/21/2005,1137.5,1159.95,1137.5,1159.95,2308560000.00,1159.95
4/22/2005,1159.95,1159.95,1142.95,1152.12,2045880000.00,1152.12
4/25/2005,1152.12,1164.05,1152.12,1162.1,1795030000.00,1162.1
4/26/2005,1162.1,1164.8,1151.83,1151.83,1959740000.00,1151.83
4/27/2005,1151.74,1159.87,1144.42,1156.38,2151520000.00,1156.38
4/28/2005,1156.38,1156.38,1143.22,1143.22,2182270000.00,1143.22
4/29/2005,1143.22,1156.97,1139.19,1156.85,2362360000.00,1156.85
5/2/2005,1156.85,1162.87,1154.71,1162.16,1980040000.00,1162.16
5/3/2005,1162.16,1166.89,1156.71,1161.17,2167020000.00,1161.17
5/4/2005,1161.17,1176.01,1161.17,1175.65,2306480000.00,1175.65
5/5/2005,1175.65,1178.62,1166.77,1172.63,1997100000.00,1172.63
5/6/2005,1172.63,1177.75,1170.5,1171.35,1707200000.00,1171.35
5/9/2005,1171.35,1178.87,1169.38,1178.84,1857020000.00,1178.84
5/10/2005,1178.84,1178.84,1162.98,1166.22,1889660000.00,1166.22
5/11/2005,1166.22,1171.77,1157.71,1171.11,1834970000.00,1171.11
5/12/2005,1171.11,1173.37,1157.76,1159.36,1995290000.00,1159.36
5/13/2005,1159.36,1163.75,1146.18,1154.05,2188590000.00,1154.05
5/16/2005,1154.05,1165.75,1153.64,1165.69,1856860000.00,1165.69
5/17/2005,1165.69,1174.35,1159.86,1173.8,1887260000.00,1173.8
5/18/2005,1173.8,1187.9,1173.8,1185.56,2266320000.00,1185.56
5/19/2005,1185.56,1191.09,1184.49,1191.08,1775860000.00,1191.08
5/20/2005,1191.08,1191.22,1185.19,1189.28,1631750000.00,1189.28
5/23/2005,1189.28,1197.44,1188.76,1193.86,1681170000.00,1193.86
5/24/2005,1193.86,1195.29,1189.87,1194.07,1681000000.00,1194.07
5/25/2005,1194.07,1194.07,1185.96,1190.01,1742180000.00,1190.01
5/26/2005,1190.01,1198.95,1190.01,1197.62,1654110000.00,1197.62
5/27/2005,1197.62,1199.56,1195.28,1198.78,1381430000.00,1198.78
5/31/2005,1198.78,1198.78,1191.5,1191.5,1840680000.00,1191.5
6/1/2005,1191.5,1205.64,1191.03,1202.22,1810100000.00,1202.22
6/2/2005,1202.27,1204.67,1198.42,1204.29,1813790000.00,1204.29
6/3/2005,1204.29,1205.09,1194.55,1196.02,1627520000.00,1196.02
6/6/2005,1196.02,1198.78,1192.75,1197.51,1547120000.00,1197.51
6/7/2005,1197.51,1208.85,1197.26,1197.26,1851370000.00,1197.26
6/8/2005,1197.26,1201.97,1193.33,1194.67,1715490000.00,1194.67
6/9/2005,1194.67,1201.86,1191.09,1200.93,1824120000.00,1200.93
6/10/2005,1200.93,1202.79,1192.64,1198.11,1664180000.00,1198.11
6/13/2005,1198.11,1206.03,1194.51,1200.82,1661350000.00,1200.82
6/14/2005,1200.82,1207.53,1200.18,1203.91,1698150000.00,1203.91
6/15/2005,1203.91,1208.08,1198.66,1206.58,1840440000.00,1206.58
6/16/2005,1206.55,1212.1,1205.47,1210.96,1776040000.00,1210.96
6/17/2005,1210.93,1219.55,1210.93,1216.96,2407370000.00,1216.96
6/20/2005,1216.96,1219.1,1210.65,1216.1,1714530000.00,1216.1
6/21/2005,1216.1,1217.13,1211.86,1213.61,1720700000.00,1213.61
6/22/2005,1213.61,1219.59,1211.69,1213.88,1823250000.00,1213.88
6/23/2005,1213.88,1216.45,1200.72,1200.73,2029920000.00,1200.73
6/24/2005,1200.73,1200.9,1191.45,1191.57,2418800000.00,1191.57
6/27/2005,1191.57,1194.33,1188.3,1190.69,1738620000.00,1190.69
6/28/2005,1190.69,1202.54,1190.69,1201.57,1772410000.00,1201.57
6/29/2005,1201.57,1204.07,1198.7,1199.85,1769280000.00,1199.85
6/30/2005,1199.85,1203.27,1190.51,1191.33,2109490000.00,1191.33
7/1/2005,1191.33,1197.89,1191.33,1194.44,1593820000.00,1194.44
7/5/2005,1194.44,1206.34,1192.49,1204.99,1805820000.00,1204.99
7/6/2005,1204.99,1206.11,1194.78,1194.94,1883470000.00,1194.94
7/7/2005,1194.94,1198.46,1183.55,1197.87,1952440000.00,1197.87
7/8/2005,1197.87,1212.73,1197.2,1211.86,1900810000.00,1211.86
7/11/2005,1211.86,1220.03,1211.86,1219.44,1846300000.00,1219.44
7/12/2005,1219.44,1225.54,1216.6,1222.21,1932010000.00,1222.21
7/13/2005,1222.21,1224.46,1219.64,1223.29,1812500000.00,1223.29
7/14/2005,1223.29,1233.16,1223.29,1226.5,2048710000.00,1226.5
7/15/2005,1226.5,1229.53,1223.5,1227.92,1716400000.00,1227.92
7/18/2005,1227.92,1227.92,1221.13,1221.13,1582100000.00,1221.13
7/19/2005,1221.13,1230.34,1221.13,1229.35,2041280000.00,1229.35
7/20/2005,1229.35,1236.56,1222.91,1235.2,2063340000.00,1235.2
7/21/2005,1235.2,1235.83,1224.7,1227.04,2129840000.00,1227.04
7/22/2005,1227.04,1234.19,1226.15,1233.68,1766990000.00,1233.68
7/25/2005,1233.68,1238.36,1228.15,1229.03,1717580000.00,1229.03
7/26/2005,1229.03,1234.42,1229.03,1231.16,1934180000.00,1231.16
7/27/2005,1231.16,1237.64,1230.15,1236.79,1945800000.00,1236.79
7/28/2005,1236.79,1245.15,1235.81,1243.72,2001680000.00,1243.72
7/29/2005,1243.72,1245.04,1234.18,1234.18,1789600000.00,1234.18
8/1/2005,1234.18,1239.1,1233.8,1235.35,1716870000.00,1235.35
8/2/2005,1235.35,1244.69,1235.35,1244.12,2043120000.00,1244.12
8/3/2005,1244.12,1245.86,1240.57,1245.04,1999980000.00,1245.04
8/4/2005,1245.04,1245.04,1235.15,1235.86,1981220000.00,1235.86
8/5/2005,1235.86,1235.86,1225.62,1226.42,1930280000.00,1226.42
8/8/2005,1226.42,1232.28,1222.67,1223.13,1804140000.00,1223.13
8/9/2005,1223.13,1234.11,1223.13,1231.38,1897520000.00,1231.38
8/10/2005,1231.38,1242.69,1226.58,1229.13,2172320000.00,1229.13
8/11/2005,1229.13,1237.81,1228.33,1237.81,1941560000.00,1237.81
8/12/2005,1237.81,1237.81,1225.87,1230.39,1709300000.00,1230.39
8/15/2005,1230.4,1236.24,1226.2,1233.87,1562880000.00,1233.87
8/16/2005,1233.87,1233.87,1219.05,1219.34,1820410000.00,1219.34
8/17/2005,1219.34,1225.63,1218.07,1220.24,1859150000.00,1220.24
8/18/2005,1220.24,1222.64,1215.93,1219.02,1808170000.00,1219.02
8/19/2005,1219.02,1225.08,1219.02,1219.71,1558790000.00,1219.71
8/22/2005,1219.71,1228.96,1216.47,1221.73,1621330000.00,1221.73
8/23/2005,1221.73,1223.04,1214.44,1217.59,1678620000.00,1217.59
8/24/2005,1217.57,1224.15,1209.37,1209.59,1930800000.00,1209.59
8/25/2005,1209.59,1213.73,1209.57,1212.37,1571110000.00,1212.37
8/26/2005,1212.4,1212.4,1204.23,1205.1,1541090000.00,1205.1
8/29/2005,1205.1,1214.28,1201.53,1212.28,1599450000.00,1212.28
8/30/2005,1212.28,1212.28,1201.07,1208.41,1916470000.00,1208.41
8/31/2005,1208.41,1220.36,1204.4,1220.33,2365510000.00,1220.33
9/1/2005,1220.33,1227.29,1216.18,1221.59,2229860000.00,1221.59
9/2/2005,1221.59,1224.45,1217.75,1218.02,1640160000.00,1218.02
9/6/2005,1218.02,1233.61,1218.02,1233.39,1932090000.00,1233.39
9/7/2005,1233.39,1237.06,1230.93,1236.36,2067700000.00,1236.36
9/8/2005,1236.36,1236.36,1229.51,1231.67,1955380000.00,1231.67
9/9/2005,1231.67,1243.13,1231.67,1241.48,1992560000.00,1241.48
9/12/2005,1241.48,1242.6,1239.15,1240.56,1938050000.00,1240.56
9/13/2005,1240.57,1240.57,1231.2,1231.2,2082360000.00,1231.2
9/14/2005,1231.2,1234.74,1226.16,1227.16,1986750000.00,1227.16
9/15/2005,1227.16,1231.88,1224.85,1227.73,2079340000.00,1227.73
9/16/2005,1228.42,1237.95,1228.42,1237.91,3152470000.00,1237.91
9/19/2005,1237.91,1237.91,1227.65,1231.02,2076540000.00,1231.02
9/20/2005,1231.02,1236.49,1220.07,1221.34,2319250000.00,1221.34
9/21/2005,1221.34,1221.52,1209.89,1210.2,2548150000.00,1210.2
9/22/2005,1210.2,1216.64,1205.35,1214.62,2424720000.00,1214.62
9/23/2005,1214.62,1218.83,1209.8,1215.29,1973020000.00,1215.29
9/26/2005,1215.29,1222.56,1211.84,1215.63,2022220000.00,1215.63
9/27/2005,1215.63,1220.17,1211.11,1215.66,1976270000.00,1215.66
9/28/2005,1215.66,1220.98,1212.72,1216.89,2106980000.00,1216.89
9/29/2005,1216.89,1228.7,1211.54,1227.68,2176120000.00,1227.68
9/30/2005,1227.68,1229.57,1225.22,1228.81,2097520000.00,1228.81
10/3/2005,1228.81,1233.34,1225.15,1226.7,2097490000.00,1226.7
10/4/2005,1226.7,1229.88,1214.02,1214.47,2341420000.00,1214.47
10/5/2005,1214.47,1214.47,1196.25,1196.39,2546780000.00,1196.39
10/6/2005,1196.39,1202.14,1181.92,1191.49,2792030000.00,1191.49
10/7/2005,1191.49,1199.71,1191.46,1195.9,2126080000.00,1195.9
10/10/2005,1195.9,1196.52,1186.12,1187.33,2195990000.00,1187.33
10/11/2005,1187.33,1193.1,1183.16,1184.87,2299040000.00,1184.87
10/12/2005,1184.87,1190.02,1173.65,1177.68,2491280000.00,1177.68
10/13/2005,1177.68,1179.56,1168.2,1176.84,2351150000.00,1176.84
10/14/2005,1176.84,1187.13,1175.44,1186.57,2188940000.00,1186.57
10/17/2005,1186.57,1191.21,1184.48,1190.1,2054570000.00,1190.1
10/18/2005,1190.1,1190.1,1178.13,1178.14,2197010000.00,1178.14
10/19/2005,1178.14,1195.76,1170.55,1195.76,2703590000.00,1195.76
10/20/2005,1195.76,1197.3,1173.3,1177.8,2617250000.00,1177.8
10/21/2005,1177.8,1186.46,1174.92,1179.59,2470920000.00,1179.59
10/24/2005,1179.59,1199.39,1179.59,1199.38,2197790000.00,1199.38
10/25/2005,1199.38,1201.3,1189.29,1196.54,2312470000.00,1196.54
10/26/2005,1196.54,1204.01,1191.38,1191.38,2467750000.00,1191.38
10/27/2005,1191.38,1192.65,1178.89,1178.9,2395370000.00,1178.9
10/28/2005,1178.9,1198.41,1178.9,1198.41,2379400000.00,1198.41
10/31/2005,1198.41,1211.43,1198.41,1207.01,2567470000.00,1207.01
11/1/2005,1207.01,1207.34,1201.66,1202.76,2457850000.00,1202.76
11/2/2005,1202.76,1215.17,1201.07,1214.76,2648090000.00,1214.76
11/3/2005,1214.76,1224.7,1214.76,1219.94,2716630000.00,1219.94
11/4/2005,1219.94,1222.52,1214.45,1220.14,2050510000.00,1220.14
11/7/2005,1220.14,1224.18,1217.29,1222.81,1987580000.00,1222.81
11/8/2005,1222.81,1222.81,1216.08,1218.59,1965050000.00,1218.59
11/9/2005,1218.59,1226.59,1216.53,1220.65,2214460000.00,1220.65
11/10/2005,1220.65,1232.41,1215.05,1230.96,2378460000.00,1230.96
11/11/2005,1230.96,1235.7,1230.72,1234.72,1773140000.00,1234.72
11/14/2005,1234.72,1237.2,1231.78,1233.76,1899780000.00,1233.76
11/15/2005,1233.76,1237.94,1226.41,1229.01,2359370000.00,1229.01
11/16/2005,1229.01,1232.24,1227.18,1231.21,2121580000.00,1231.21
11/17/2005,1231.21,1242.96,1231.21,1242.8,2298040000.00,1242.8
11/18/2005,1242.8,1249.58,1240.71,1248.27,2453290000.00,1248.27
11/21/2005,1248.27,1255.89,1246.9,1254.85,2117350000.00,1254.85
11/22/2005,1254.85,1261.9,1251.4,1261.23,2291420000.00,1261.23
11/23/2005,1261.23,1270.64,1259.51,1265.61,1985400000.00,1265.61
11/25/2005,1265.61,1268.78,1265.54,1268.25,724940000.00,1268.25
11/28/2005,1268.25,1268.44,1257.17,1257.46,2016900000.00,1257.46
11/29/2005,1257.46,1266.18,1257.46,1257.48,2268340000.00,1257.48
11/30/2005,1257.48,1260.93,1249.39,1249.48,2374690000.00,1249.48
12/1/2005,1249.48,1266.17,1249.48,1264.67,2614830000.00,1264.67
12/2/2005,1264.67,1266.85,1261.42,1265.08,2125580000.00,1265.08
12/5/2005,1265.08,1265.08,1258.12,1262.09,2325840000.00,1262.09
12/6/2005,1262.09,1272.89,1262.09,1263.7,2110740000.00,1263.7
12/7/2005,1263.7,1264.85,1253.02,1257.37,2093830000.00,1257.37
12/8/2005,1257.37,1263.36,1250.91,1255.84,2178300000.00,1255.84
12/9/2005,1255.84,1263.08,1254.24,1259.37,1896290000.00,1259.37
12/12/2005,1259.37,1263.86,1255.52,1260.43,1876550000.00,1260.43
12/13/2005,1260.43,1272.11,1258.56,1267.43,2390020000.00,1267.43
12/14/2005,1267.43,1275.8,1267.07,1272.74,2145520000.00,1272.74
12/15/2005,1272.74,1275.17,1267.74,1270.94,2180590000.00,1270.94
12/16/2005,1270.94,1275.24,1267.32,1267.32,2584190000.00,1267.32
12/19/2005,1267.32,1270.51,1259.28,1259.92,2208810000.00,1259.92
12/20/2005,1259.92,1263.86,1257.21,1259.62,1996690000.00,1259.62
12/21/2005,1259.62,1269.37,1259.62,1262.79,2065170000.00,1262.79
12/22/2005,1262.79,1268.19,1262.5,1268.12,1888500000.00,1268.12
12/23/2005,1268.12,1269.76,1265.92,1268.66,1285810000.00,1268.66
12/27/2005,1268.66,1271.83,1256.54,1256.54,1540470000.00,1256.54
12/28/2005,1256.54,1261.1,1256.54,1258.17,1422360000.00,1258.17
12/29/2005,1258.17,1260.61,1254.18,1254.42,1382540000.00,1254.42
12/30/2005,1254.42,1254.42,1246.59,1248.29,1443500000.00,1248.29
1/3/2006,1248.29,1270.22,1245.74,1268.8,2554570000.00,1268.8
1/4/2006,1268.8,1275.37,1267.74,1273.46,2515330000.00,1273.46
1/5/2006,1273.46,1276.91,1270.3,1273.48,2433340000.00,1273.48
1/6/2006,1273.48,1286.09,1273.48,1285.45,2446560000.00,1285.45
1/9/2006,1285.45,1290.78,1284.82,1290.15,2301490000.00,1290.15
1/10/2006,1290.15,1290.15,1283.76,1289.69,2373080000.00,1289.69
1/11/2006,1289.72,1294.9,1288.12,1294.18,2406130000.00,1294.18
1/12/2006,1294.18,1294.18,1285.04,1286.06,2318350000.00,1286.06
1/13/2006,1286.06,1288.96,1282.78,1287.61,2206510000.00,1287.61
1/17/2006,1287.61,1287.61,1278.61,1283.03,2179970000.00,1283.03
1/18/2006,1282.93,1282.93,1272.08,1277.93,2233200000.00,1277.93
1/19/2006,1277.93,1287.79,1277.93,1285.04,2444020000.00,1285.04
1/20/2006,1285.04,1285.04,1260.92,1261.49,2845810000.00,1261.49
1/23/2006,1261.49,1268.19,1261.49,1263.82,2256070000.00,1263.82
1/24/2006,1263.82,1271.47,1263.82,1266.86,2608720000.00,1266.86
1/25/2006,1266.86,1271.87,1259.42,1264.68,2617060000.00,1264.68
1/26/2006,1264.68,1276.44,1264.68,1273.83,2856780000.00,1273.83
1/27/2006,1273.83,1286.38,1273.83,1283.72,2623620000.00,1283.72
1/30/2006,1283.72,1287.94,1283.51,1285.19,2282730000.00,1285.19
1/31/2006,1285.2,1285.2,1276.85,1280.08,2708310000.00,1280.08
2/1/2006,1280.08,1283.33,1277.57,1282.46,2589410000.00,1282.46
2/2/2006,1282.46,1282.46,1267.72,1270.84,2565300000.00,1270.84
2/3/2006,1270.84,1270.87,1261.02,1264.03,2282210000.00,1264.03
2/6/2006,1264.03,1267.04,1261.62,1265.02,2132360000.00,1265.02
2/7/2006,1265.02,1265.78,1253.61,1254.78,2366370000.00,1254.78
2/8/2006,1254.78,1266.47,1254.78,1265.65,2456860000.00,1265.65
2/9/2006,1265.65,1274.56,1262.8,1263.78,2441920000.00,1263.78
2/10/2006,1263.82,1269.89,1254.98,1266.99,2290050000.00,1266.99
2/13/2006,1266.99,1266.99,1258.34,1262.86,1850080000.00,1262.86
2/14/2006,1262.86,1278.21,1260.8,1275.53,2437940000.00,1275.53
2/15/2006,1275.53,1281,1271.06,1280,2317590000.00,1280
2/16/2006,1280,1289.39,1280,1289.38,2251490000.00,1289.38
2/17/2006,1289.38,1289.47,1284.07,1287.24,2128260000.00,1287.24
2/21/2006,1287.24,1291.92,1281.33,1283.03,2104320000.00,1283.03
2/22/2006,1283.03,1294.17,1283.03,1292.67,2222380000.00,1292.67
2/23/2006,1292.67,1293.84,1285.14,1287.79,2144210000.00,1287.79
2/24/2006,1287.79,1292.11,1285.62,1289.43,1933010000.00,1289.43
2/27/2006,1289.43,1297.57,1289.43,1294.12,1975320000.00,1294.12
2/28/2006,1294.12,1294.12,1278.66,1280.66,2370860000.00,1280.66
3/1/2006,1280.66,1291.8,1280.66,1291.24,2308320000.00,1291.24
3/2/2006,1291.24,1291.24,1283.21,1289.14,2494590000.00,1289.14
3/3/2006,1289.14,1297.33,1284.2,1287.23,2152950000.00,1287.23
3/6/2006,1287.23,1288.23,1275.67,1278.26,2280190000.00,1278.26
3/7/2006,1278.26,1278.26,1271.11,1275.88,2268050000.00,1275.88
3/8/2006,1275.88,1280.33,1268.42,1278.47,2442870000.00,1278.47
3/9/2006,1278.47,1282.74,1272.23,1272.23,2140110000.00,1272.23
3/10/2006,1272.23,1284.37,1271.11,1281.42,2123450000.00,1281.42
3/13/2006,1281.58,1287.37,1281.58,1284.13,2070330000.00,1284.13
3/14/2006,1284.13,1298.14,1282.67,1297.48,2165270000.00,1297.48
3/15/2006,1297.48,1304.4,1294.97,1303.02,2293000000.00,1303.02
3/16/2006,1303.02,1310.45,1303.02,1305.33,2292180000.00,1305.33
3/17/2006,1305.33,1309.79,1305.32,1307.25,2549620000.00,1307.25
3/20/2006,1307.25,1310,1303.59,1305.08,1976830000.00,1305.08
3/21/2006,1305.08,1310.88,1295.82,1297.23,2147370000.00,1297.23
3/22/2006,1297.23,1305.97,1295.81,1305.04,2039810000.00,1305.04
3/23/2006,1305.04,1305.04,1298.11,1301.67,1980940000.00,1301.67
3/24/2006,1301.67,1306.53,1298.89,1302.95,2326070000.00,1302.95
3/27/2006,1302.95,1303.74,1299.09,1301.61,2029700000.00,1301.61
3/28/2006,1301.61,1306.24,1291.84,1293.23,2148580000.00,1293.23
3/29/2006,1293.23,1305.6,1293.23,1302.89,2143540000.00,1302.89
3/30/2006,1302.89,1310.15,1296.72,1300.25,2294560000.00,1300.25
3/31/2006,1300.25,1303,1294.87,1294.87,2236710000.00,1294.87
4/3/2006,1302.88,1309.19,1296.65,1297.81,2494080000.00,1297.81
4/4/2006,1297.81,1307.55,1294.71,1305.93,2147660000.00,1305.93
4/5/2006,1305.93,1312.81,1304.82,1311.56,2420020000.00,1311.56
4/6/2006,1311.56,1311.99,1302.44,1309.04,2281680000.00,1309.04
4/7/2006,1309.04,1314.07,1294.18,1295.5,2082470000.00,1295.5
4/10/2006,1295.51,1300.74,1293.17,1296.62,1898320000.00,1296.62
4/11/2006,1296.6,1300.71,1282.96,1286.57,2232880000.00,1286.57
4/12/2006,1286.57,1290.93,1286.45,1288.12,1938100000.00,1288.12
4/13/2006,1288.12,1292.09,1283.37,1289.12,1891940000.00,1289.12
4/17/2006,1289.12,1292.45,1280.74,1285.33,1794650000.00,1285.33
4/18/2006,1285.33,1309.02,1285.33,1307.28,2595440000.00,1307.28
4/19/2006,1307.65,1310.39,1302.79,1309.93,2447310000.00,1309.93
4/20/2006,1309.93,1318.16,1306.38,1311.46,2512920000.00,1311.46
4/21/2006,1311.46,1317.67,1306.59,1311.28,2392630000.00,1311.28
4/24/2006,1311.28,1311.28,1303.79,1308.11,2117330000.00,1308.11
4/25/2006,1308.11,1310.79,1299.17,1301.74,2366380000.00,1301.74
4/26/2006,1301.74,1310.97,1301.74,1305.41,2502690000.00,1305.41
4/27/2006,1305.41,1315,1295.57,1309.72,2772010000.00,1309.72
4/28/2006,1309.72,1316.04,1306.16,1310.61,2419920000.00,1310.61
5/1/2006,1310.61,1317.21,1303.46,1305.19,2437040000.00,1305.19
5/2/2006,1305.19,1313.66,1305.19,1313.21,2403470000.00,1313.21
5/3/2006,1313.21,1313.47,1303.92,1308.12,2395230000.00,1308.12
5/4/2006,1307.85,1315.14,1307.85,1312.25,2431450000.00,1312.25
5/5/2006,1312.25,1326.53,1312.25,1325.76,2294760000.00,1325.76
5/8/2006,1325.76,1326.7,1322.87,1324.66,2151300000.00,1324.66
5/9/2006,1324.66,1326.6,1322.48,1325.14,2157290000.00,1325.14
5/10/2006,1324.57,1325.51,1317.44,1322.85,2268550000.00,1322.85
5/11/2006,1322.63,1322.63,1303.45,1305.92,2531520000.00,1305.92
5/12/2006,1305.88,1305.88,1290.38,1291.24,2567970000.00,1291.24
5/15/2006,1291.19,1294.81,1284.51,1294.5,2505660000.00,1294.5
5/16/2006,1294.5,1297.88,1288.51,1292.08,2386210000.00,1292.08
5/17/2006,1291.73,1291.73,1267.31,1270.32,2830200000.00,1270.32
5/18/2006,1270.25,1274.89,1261.75,1261.81,2537490000.00,1261.81
5/19/2006,1261.81,1272.15,1256.28,1267.03,2982300000.00,1267.03
5/22/2006,1267.03,1268.77,1252.98,1262.07,2773010000.00,1262.07
5/23/2006,1262.06,1273.67,1256.15,1256.58,2605250000.00,1256.58
5/24/2006,1256.56,1264.53,1245.34,1258.57,2999030000.00,1258.57
5/25/2006,1258.41,1273.26,1258.41,1272.88,2372730000.00,1272.88
5/26/2006,1272.71,1280.54,1272.5,1280.16,1814020000.00,1280.16
5/30/2006,1280.04,1280.04,1259.87,1259.87,2176190000.00,1259.87
5/31/2006,1259.38,1270.09,1259.38,1270.09,2692160000.00,1270.09
6/1/2006,1270.05,1285.71,1269.19,1285.71,2360160000.00,1285.71
6/2/2006,1285.71,1290.68,1280.22,1288.22,2295540000.00,1288.22
6/5/2006,1288.16,1288.16,1264.66,1265.29,2313470000.00,1265.29
6/6/2006,1265.23,1269.88,1254.46,1263.85,2697650000.00,1263.85
6/7/2006,1263.61,1272.47,1255.77,1256.15,2644170000.00,1256.15
6/8/2006,1256.08,1259.85,1235.18,1257.93,3543790000.00,1257.93
6/9/2006,1257.93,1262.58,1250.03,1252.3,2214000000.00,1252.3
6/12/2006,1252.27,1255.22,1236.43,1237.44,2247010000.00,1237.44
6/13/2006,1236.08,1243.37,1222.52,1223.69,3215770000.00,1223.69
6/14/2006,1223.66,1231.46,1219.29,1230.04,2667990000.00,1230.04
6/15/2006,1230.01,1258.64,1230.01,1256.16,2775480000.00,1256.16
6/16/2006,1256.16,1256.27,1246.33,1251.54,2783390000.00,1251.54
6/19/2006,1251.54,1255.93,1237.17,1240.13,2517200000.00,1240.13
6/20/2006,1240.12,1249.01,1238.87,1240.12,2232950000.00,1240.12
6/21/2006,1240.09,1257.96,1240.09,1252.2,2361230000.00,1252.2
6/22/2006,1251.92,1251.92,1241.53,1245.6,2148180000.00,1245.6
6/23/2006,1245.59,1253.13,1241.43,1244.5,2017270000.00,1244.5
6/26/2006,1244.5,1250.92,1243.68,1250.56,1878580000.00,1250.56
6/27/2006,1250.55,1253.37,1238.94,1239.2,2203130000.00,1239.2
6/28/2006,1238.99,1247.06,1237.59,1246,2085490000.00,1246
6/29/2006,1245.94,1272.88,1245.94,1272.87,2621250000.00,1272.87
6/30/2006,1272.86,1276.3,1270.2,1270.2,3049560000.00,1270.2
7/3/2006,1270.06,1280.38,1270.06,1280.19,1114470000.00,1280.19
7/5/2006,1280.05,1280.05,1265.91,1270.91,2165070000.00,1270.91
7/6/2006,1270.58,1278.32,1270.58,1274.08,2009160000.00,1274.08
7/7/2006,1274.08,1275.38,1263.13,1265.48,1988150000.00,1265.48
7/10/2006,1265.46,1274.06,1264.46,1267.34,1854590000.00,1267.34
7/11/2006,1267.26,1273.64,1259.65,1272.43,2310850000.00,1272.43
7/12/2006,1272.39,1273.31,1257.29,1258.6,2250450000.00,1258.6
7/13/2006,1258.58,1258.58,1241.43,1242.28,2545760000.00,1242.28
7/14/2006,1242.29,1242.7,1228.45,1236.2,2467120000.00,1236.2
7/17/2006,1236.2,1240.07,1231.49,1234.49,2146410000.00,1234.49
7/18/2006,1234.48,1239.86,1224.54,1236.86,2481750000.00,1236.86
7/19/2006,1236.74,1261.81,1236.74,1259.81,2701980000.00,1259.81
7/20/2006,1259.81,1262.56,1249.13,1249.13,2345580000.00,1249.13
7/21/2006,1249.12,1250.96,1238.72,1240.29,2704090000.00,1240.29
7/24/2006,1240.25,1262.5,1240.25,1260.91,2312720000.00,1260.91
7/25/2006,1260.91,1272.39,1257.19,1268.88,2563930000.00,1268.88
7/26/2006,1268.87,1273.89,1261.94,1268.4,2667710000.00,1268.4
7/27/2006,1268.2,1275.85,1261.92,1263.2,2776710000.00,1263.2
7/28/2006,1263.15,1280.42,1263.15,1278.55,2480420000.00,1278.55
7/31/2006,1278.53,1278.66,1274.31,1276.66,2461300000.00,1276.66
8/1/2006,1278.53,1278.66,1265.71,1270.92,2527690000.00,1270.92
8/2/2006,1270.73,1283.42,1270.73,1277.41,2610750000.00,1277.41
8/3/2006,1278.22,1283.96,1271.25,1280.27,2728440000.00,1280.27
8/4/2006,1280.26,1292.92,1273.82,1279.36,2530970000.00,1279.36
8/7/2006,1279.31,1279.31,1273,1275.77,2045660000.00,1275.77
8/8/2006,1275.67,1282.75,1268.37,1271.48,2457840000.00,1271.48
8/9/2006,1271.13,1283.74,1264.73,1265.95,2555180000.00,1265.95
8/10/2006,1265.72,1272.55,1261.3,1271.81,2402190000.00,1271.81
8/11/2006,1271.64,1271.64,1262.08,1266.74,2004540000.00,1266.74
8/14/2006,1266.67,1278.9,1266.67,1268.21,2118020000.00,1268.21
8/15/2006,1268.19,1286.23,1268.19,1285.58,2334100000.00,1285.58
8/16/2006,1285.27,1296.21,1285.27,1295.43,2554570000.00,1295.43
8/17/2006,1295.37,1300.78,1292.71,1297.48,2458340000.00,1297.48
8/18/2006,1297.48,1302.3,1293.57,1302.3,2033910000.00,1302.3
8/21/2006,1302.3,1302.3,1295.51,1297.52,1759240000.00,1297.52
8/22/2006,1297.52,1302.49,1294.44,1298.82,1908740000.00,1298.82
8/23/2006,1298.73,1301.5,1289.82,1292.99,1893670000.00,1292.99
8/24/2006,1292.97,1297.23,1291.4,1296.06,1930320000.00,1296.06
8/25/2006,1295.92,1298.88,1292.39,1295.09,1667580000.00,1295.09
8/28/2006,1295.09,1305.02,1293.97,1301.78,1834920000.00,1301.78
8/29/2006,1301.57,1305.02,1295.29,1304.28,2093720000.00,1304.28
8/30/2006,1303.7,1306.74,1302.15,1305.37,2060690000.00,1305.37
8/31/2006,1304.25,1306.11,1302.45,1303.82,1974540000.00,1303.82
9/1/2006,1303.8,1312.03,1303.8,1311.01,1800520000.00,1311.01
9/5/2006,1310.94,1314.67,1308.82,1313.25,2114480000.00,1313.25
9/6/2006,1313.04,1313.04,1299.28,1300.26,2329870000.00,1300.26
9/7/2006,1300.21,1301.25,1292.13,1294.02,2325850000.00,1294.02
9/8/2006,1294.02,1300.14,1294.02,1298.92,2132890000.00,1298.92
9/11/2006,1298.86,1302.36,1290.93,1299.54,2506430000.00,1299.54
9/12/2006,1299.53,1314.28,1299.53,1313,2791580000.00,1313
9/13/2006,1312.74,1319.92,1311.12,1318.07,2597220000.00,1318.07
9/14/2006,1318,1318,1313.25,1316.28,2351220000.00,1316.28
9/15/2006,1316.28,1324.65,1316.28,1319.66,3198030000.00,1319.66
9/18/2006,1319.85,1324.87,1318.16,1321.18,2325080000.00,1321.18
9/19/2006,1321.17,1322.04,1312.17,1317.64,2390850000.00,1317.64
9/20/2006,1318.28,1328.53,1318.28,1325.18,2543070000.00,1325.18
9/21/2006,1324.89,1328.19,1315.45,1318.03,2627440000.00,1318.03
9/22/2006,1318.03,1318.03,1310.94,1314.78,2162880000.00,1314.78
9/25/2006,1314.78,1329.35,1311.58,1326.37,2710240000.00,1326.37
9/26/2006,1326.35,1336.6,1325.3,1336.35,2673350000.00,1336.35
9/27/2006,1336.12,1340.08,1333.54,1336.59,2749190000.00,1336.59
9/28/2006,1336.56,1340.28,1333.75,1338.88,2397820000.00,1338.88
9/29/2006,1339.15,1339.88,1335.64,1335.85,2273430000.00,1335.85
10/2/2006,1335.82,1338.54,1330.28,1331.32,2154480000.00,1331.32
10/3/2006,1331.32,1338.31,1327.1,1334.11,2682690000.00,1334.11
10/4/2006,1333.81,1350.2,1331.48,1350.2,3019880000.00,1350.2
10/5/2006,1349.84,1353.79,1347.75,1353.22,2817240000.00,1353.22
10/6/2006,1353.22,1353.22,1344.21,1349.59,2523000000.00,1349.59
10/9/2006,1349.58,1352.69,1346.55,1350.66,1935170000.00,1350.66
10/10/2006,1350.62,1354.23,1348.6,1353.42,2376140000.00,1353.42
10/11/2006,1353.28,1353.97,1343.57,1349.95,2521000000.00,1349.95
10/12/2006,1349.94,1363.76,1349.94,1362.83,2514350000.00,1362.83
10/13/2006,1362.82,1366.63,1360.5,1365.62,2482920000.00,1365.62
10/16/2006,1365.61,1370.2,1364.48,1369.06,2305920000.00,1369.06
10/17/2006,1369.05,1369.05,1356.87,1364.05,2519620000.00,1364.05
10/18/2006,1363.93,1372.87,1360.95,1365.8,2658840000.00,1365.8
10/19/2006,1365.95,1368.09,1362.06,1366.96,2619830000.00,1366.96
10/20/2006,1366.94,1368.66,1362.1,1368.6,2526410000.00,1368.6
10/23/2006,1368.58,1377.4,1363.94,1377.02,2480430000.00,1377.02
10/24/2006,1377.02,1377.78,1372.42,1377.38,2876890000.00,1377.38
10/25/2006,1377.36,1383.61,1376,1382.22,2953540000.00,1382.22
10/26/2006,1382.21,1389.45,1379.47,1389.08,2793350000.00,1389.08
10/27/2006,1388.89,1388.89,1375.85,1377.34,2458450000.00,1377.34
10/30/2006,1377.3,1381.22,1373.46,1377.93,2770440000.00,1377.93
10/31/2006,1377.93,1381.21,1372.19,1377.94,2803030000.00,1377.94
11/1/2006,1377.76,1381.95,1366.26,1367.81,2821160000.00,1367.81
11/2/2006,1367.44,1368.39,1362.21,1367.34,2646180000.00,1367.34
11/3/2006,1367.31,1371.68,1360.98,1364.3,2419730000.00,1364.3
11/6/2006,1364.27,1381.4,1364.27,1379.78,2533550000.00,1379.78
11/7/2006,1379.75,1388.19,1379.19,1382.84,2636390000.00,1382.84
11/8/2006,1382.5,1388.61,1379.33,1385.72,2814820000.00,1385.72
11/9/2006,1385.43,1388.92,1377.31,1378.33,3012050000.00,1378.33
11/10/2006,1378.33,1381.04,1375.6,1380.9,2290200000.00,1380.9
11/13/2006,1380.58,1387.61,1378.8,1384.42,2386340000.00,1384.42
11/14/2006,1384.36,1394.49,1379.07,1393.22,3027480000.00,1393.22
11/15/2006,1392.91,1401.35,1392.13,1396.57,2831130000.00,1396.57
11/16/2006,1396.53,1403.76,1396.53,1399.76,2835730000.00,1399.76
11/17/2006,1399.76,1401.21,1394.55,1401.2,2726100000.00,1401.2
11/20/2006,1401.17,1404.37,1397.85,1400.5,2546710000.00,1400.5
11/21/2006,1400.43,1403.49,1399.99,1402.81,2597940000.00,1402.81
11/22/2006,1402.69,1407.89,1402.26,1406.09,2237710000.00,1406.09
11/24/2006,1405.94,1405.94,1399.25,1400.95,832550000.00,1400.95
11/27/2006,1400.95,1400.95,1381.44,1381.96,2711210000.00,1381.96
11/28/2006,1381.61,1387.91,1377.83,1386.72,2639750000.00,1386.72
11/29/2006,1386.11,1401.14,1386.11,1399.48,2790970000.00,1399.48
11/30/2006,1399.47,1406.3,1393.83,1400.63,4006230000.00,1400.63
12/1/2006,1400.63,1402.46,1385.93,1396.71,2800980000.00,1396.71
12/4/2006,1396.67,1411.23,1396.67,1409.12,2766320000.00,1409.12
12/5/2006,1409.1,1415.27,1408.78,1414.76,2755700000.00,1414.76
12/6/2006,1414.4,1415.93,1411.05,1412.9,2725280000.00,1412.9
12/7/2006,1412.86,1418.27,1406.8,1407.29,2743150000.00,1407.29
12/8/2006,1407.27,1414.09,1403.67,1409.84,2440460000.00,1409.84
12/11/2006,1409.81,1415.6,1408.56,1413.04,2289900000.00,1413.04
12/12/2006,1413,1413.78,1404.75,1411.56,2738170000.00,1411.56
12/13/2006,1411.32,1416.64,1411.05,1413.21,2552260000.00,1413.21
12/14/2006,1413.16,1427.23,1413.16,1425.49,2729700000.00,1425.49
12/15/2006,1425.48,1431.63,1425.48,1427.09,3229580000.00,1427.09
12/18/2006,1427.08,1431.81,1420.65,1422.48,2568140000.00,1422.48
12/19/2006,1422.42,1428.3,1414.88,1425.55,2717060000.00,1425.55
12/20/2006,1425.51,1429.05,1423.51,1423.53,2387630000.00,1423.53
12/21/2006,1423.2,1426.4,1415.9,1418.3,2322410000.00,1418.3
12/22/2006,1418.1,1418.82,1410.28,1410.76,1647590000.00,1410.76
12/26/2006,1410.75,1417.91,1410.45,1416.9,1310310000.00,1416.9
12/27/2006,1416.63,1427.72,1416.63,1426.84,1667370000.00,1426.84
12/28/2006,1426.77,1427.26,1422.05,1424.73,1508570000.00,1424.73
12/29/2006,1424.71,1427,1416.84,1418.3,1678200000.00,1418.3
1/3/2007,1418.03,1429.42,1407.86,1416.6,3429160000.00,1416.6
1/4/2007,1416.6,1421.84,1408.43,1418.34,3004460000.00,1418.34
1/5/2007,1418.34,1418.34,1405.75,1409.71,2919400000.00,1409.71
1/8/2007,1409.26,1414.98,1403.97,1412.84,2763340000.00,1412.84
1/9/2007,1412.84,1415.61,1405.42,1412.11,3038380000.00,1412.11
1/10/2007,1408.7,1415.99,1405.32,1414.85,2764660000.00,1414.85
1/11/2007,1414.84,1427.12,1414.84,1423.82,2857870000.00,1423.82
1/12/2007,1423.82,1431.23,1422.58,1430.73,2686480000.00,1430.73
1/16/2007,1430.73,1433.93,1428.62,1431.9,2599530000.00,1431.9
1/17/2007,1431.77,1435.27,1428.57,1430.62,2690270000.00,1430.62
1/18/2007,1430.59,1432.96,1424.21,1426.37,2822430000.00,1426.37
1/19/2007,1426.35,1431.57,1425.19,1430.5,2777480000.00,1430.5
1/22/2007,1430.47,1431.39,1420.4,1422.95,2540120000.00,1422.95
1/23/2007,1422.95,1431.33,1421.66,1427.99,2975070000.00,1427.99
1/24/2007,1427.96,1440.14,1427.96,1440.13,2783180000.00,1440.13
1/25/2007,1440.12,1440.69,1422.34,1423.9,2994330000.00,1423.9
1/26/2007,1423.9,1427.27,1416.96,1422.18,2626620000.00,1422.18
1/29/2007,1422.03,1426.94,1418.46,1420.62,2730480000.00,1420.62
1/30/2007,1420.61,1428.82,1420.61,1428.82,2706250000.00,1428.82
1/31/2007,1428.65,1441.61,1424.78,1438.24,2976690000.00,1438.24
2/1/2007,1437.9,1446.64,1437.9,1445.94,2914890000.00,1445.94
2/2/2007,1445.94,1449.33,1444.49,1448.39,2569450000.00,1448.39
2/5/2007,1448.33,1449.38,1443.85,1446.99,2439430000.00,1446.99
2/6/2007,1446.98,1450.19,1443.4,1448,2608710000.00,1448
2/7/2007,1447.41,1452.99,1446.44,1450.02,2618820000.00,1450.02
2/8/2007,1449.99,1450.45,1442.81,1448.31,2816180000.00,1448.31
2/9/2007,1448.25,1452.45,1433.44,1438.06,2951810000.00,1438.06
2/12/2007,1438,1439.11,1431.44,1433.37,2395680000.00,1433.37
2/13/2007,1433.22,1444.41,1433.22,1444.26,2652150000.00,1444.26
2/14/2007,1443.91,1457.65,1443.91,1455.3,2699290000.00,1455.3
2/15/2007,1455.15,1457.97,1453.19,1456.81,2490920000.00,1456.81
2/16/2007,1456.77,1456.77,1451.57,1455.54,2399450000.00,1455.54
2/20/2007,1455.53,1460.53,1449.2,1459.68,2337860000.00,1459.68
2/21/2007,1459.6,1459.6,1452.02,1457.63,2606980000.00,1457.63
2/22/2007,1457.29,1461.57,1450.51,1456.38,1950770000.00,1456.38
2/23/2007,1456.22,1456.22,1448.36,1451.19,2579950000.00,1451.19
2/26/2007,1451.04,1456.95,1445.48,1449.37,2822170000.00,1449.37
2/27/2007,1449.25,1449.25,1389.42,1399.04,4065230000.00,1399.04
2/28/2007,1398.64,1415.89,1396.65,1406.82,3925250000.00,1406.82
3/1/2007,1406.8,1409.46,1380.87,1403.17,3874910000.00,1403.17
3/2/2007,1403.16,1403.4,1386.87,1387.17,3312260000.00,1387.17
3/5/2007,1387.11,1391.86,1373.97,1374.12,3480520000.00,1374.12
3/6/2007,1374.06,1397.9,1374.06,1395.41,3358160000.00,1395.41
3/7/2007,1395.02,1401.16,1390.64,1391.97,3141350000.00,1391.97
3/8/2007,1391.88,1407.93,1391.88,1401.89,3014850000.00,1401.89
3/9/2007,1401.89,1410.15,1397.3,1402.84,2623050000.00,1402.84
3/12/2007,1402.8,1409.34,1398.4,1406.6,2664000000.00,1406.6
3/13/2007,1406.23,1406.23,1377.71,1377.95,3485570000.00,1377.95
3/14/2007,1377.86,1388.09,1363.98,1387.17,3758350000.00,1387.17
3/15/2007,1387.11,1395.73,1385.16,1392.28,2821900000.00,1392.28
3/16/2007,1392.28,1397.51,1383.63,1386.95,3393640000.00,1386.95
3/19/2007,1386.95,1403.2,1386.95,1402.06,2777180000.00,1402.06
3/20/2007,1402.04,1411.53,1400.7,1410.94,2795940000.00,1410.94
3/21/2007,1410.92,1437.77,1409.75,1435.04,3184770000.00,1435.04
3/22/2007,1435.04,1437.66,1429.88,1434.54,3129970000.00,1434.54
3/23/2007,1434.54,1438.89,1433.21,1436.11,2619020000.00,1436.11
3/26/2007,1436.11,1437.65,1423.28,1437.5,2754660000.00,1437.5
3/27/2007,1437.49,1437.49,1425.54,1428.61,2673040000.00,1428.61
3/28/2007,1428.35,1428.35,1414.07,1417.23,3000440000.00,1417.23
3/29/2007,1417.17,1426.24,1413.27,1422.53,2854710000.00,1422.53
3/30/2007,1422.52,1429.22,1408.9,1420.86,2903960000.00,1420.86
4/2/2007,1420.83,1425.49,1416.37,1424.55,2875880000.00,1424.55
4/3/2007,1424.27,1440.57,1424.27,1437.77,2921760000.00,1437.77
4/4/2007,1437.75,1440.16,1435.08,1439.37,2616320000.00,1439.37
4/5/2007,1438.94,1444.88,1436.67,1443.76,2357230000.00,1443.76
4/9/2007,1443.77,1448.1,1443.28,1444.61,2349410000.00,1444.61
4/10/2007,1444.58,1448.73,1443.99,1448.39,2510110000.00,1448.39
4/11/2007,1448.23,1448.39,1436.15,1438.87,2950190000.00,1438.87
4/12/2007,1438.87,1448.02,1433.91,1447.8,2770570000.00,1447.8
4/13/2007,1447.8,1453.11,1444.15,1452.85,2690020000.00,1452.85
4/16/2007,1452.84,1468.62,1452.84,1468.33,2870140000.00,1468.33
4/17/2007,1468.47,1474.35,1467.15,1471.48,2920570000.00,1471.48
4/18/2007,1471.47,1476.57,1466.41,1472.5,2971330000.00,1472.5
4/19/2007,1472.48,1474.23,1464.47,1470.73,2913610000.00,1470.73
4/20/2007,1470.69,1484.74,1470.69,1484.35,3329940000.00,1484.35
4/23/2007,1484.33,1487.32,1480.19,1480.93,2575020000.00,1480.93
4/24/2007,1480.93,1483.82,1473.74,1480.41,3119750000.00,1480.41
4/25/2007,1480.28,1496.59,1480.28,1495.42,3252590000.00,1495.42
4/26/2007,1495.27,1498.02,1491.17,1494.25,3211800000.00,1494.25
4/27/2007,1494.21,1497.32,1488.67,1494.07,2732810000.00,1494.07
4/30/2007,1494.07,1497.16,1482.29,1482.37,3093420000.00,1482.37
5/1/2007,1482.37,1487.27,1476.7,1486.3,3400350000.00,1486.3
5/2/2007,1486.13,1499.1,1486.13,1495.92,3189800000.00,1495.92
5/3/2007,1495.56,1503.34,1495.56,1502.39,3007970000.00,1502.39
5/4/2007,1502.35,1510.34,1501.8,1505.62,2761930000.00,1505.62
5/7/2007,1505.57,1511,1505.54,1509.48,2545090000.00,1509.48
5/8/2007,1509.36,1509.36,1500.66,1507.72,2795720000.00,1507.72
5/9/2007,1507.32,1513.8,1503.77,1512.58,2935550000.00,1512.58
5/10/2007,1512.33,1512.33,1491.42,1491.47,3031240000.00,1491.47
5/11/2007,1491.47,1506.24,1491.47,1505.85,2720780000.00,1505.85
5/14/2007,1505.76,1510.9,1498.34,1503.15,2776130000.00,1503.15
5/15/2007,1503.11,1514.83,1500.43,1501.19,3071020000.00,1501.19
5/16/2007,1500.75,1514.15,1500.75,1514.14,2915350000.00,1514.14
5/17/2007,1514.01,1517.14,1509.29,1512.75,2868640000.00,1512.75
5/18/2007,1512.74,1522.75,1512.74,1522.75,2959050000.00,1522.75
5/21/2007,1522.75,1529.87,1522.71,1525.1,3465360000.00,1525.1
5/22/2007,1525.1,1529.24,1522.05,1524.12,2860500000.00,1524.12
5/23/2007,1524.09,1532.43,1521.9,1522.28,3084260000.00,1522.28
5/24/2007,1522.1,1529.31,1505.18,1507.51,3365530000.00,1507.51
5/25/2007,1507.5,1517.41,1507.5,1515.73,2316250000.00,1515.73
5/29/2007,1515.55,1521.8,1512.02,1518.11,2571790000.00,1518.11
5/30/2007,1517.6,1530.23,1510.06,1530.23,2980210000.00,1530.23
5/31/2007,1530.19,1535.56,1528.26,1530.62,3335530000.00,1530.62
6/1/2007,1530.62,1540.56,1530.62,1536.34,2927020000.00,1536.34
6/4/2007,1536.28,1540.53,1532.31,1539.18,2738930000.00,1539.18
6/5/2007,1539.12,1539.12,1525.62,1530.95,2939450000.00,1530.95
6/6/2007,1530.57,1530.57,1514.13,1517.38,2964190000.00,1517.38
6/7/2007,1517.36,1517.36,1490.37,1490.72,3538470000.00,1490.72
6/8/2007,1490.71,1507.76,1487.41,1507.67,2993460000.00,1507.67
6/11/2007,1507.64,1515.53,1503.35,1509.12,2525280000.00,1509.12
6/12/2007,1509.12,1511.33,1492.97,1493,3056200000.00,1493
6/13/2007,1492.65,1515.7,1492.65,1515.67,3077930000.00,1515.67
6/14/2007,1515.58,1526.45,1515.58,1522.97,2813630000.00,1522.97
6/15/2007,1522.97,1538.71,1522.97,1532.91,3406030000.00,1532.91
6/18/2007,1532.9,1535.44,1529.31,1531.05,2480240000.00,1531.05
6/19/2007,1531.02,1535.85,1525.67,1533.7,2873590000.00,1533.7
6/20/2007,1533.68,1537.32,1512.36,1512.84,3286900000.00,1512.84
6/21/2007,1512.5,1522.9,1504.75,1522.19,3161110000.00,1522.19
6/22/2007,1522.19,1522.19,1500.74,1502.56,4284320000.00,1502.56
6/25/2007,1502.56,1514.29,1492.68,1497.74,3287250000.00,1497.74
6/26/2007,1497.68,1506.12,1490.54,1492.89,3398530000.00,1492.89
6/27/2007,1492.62,1506.8,1484.18,1506.34,3398150000.00,1506.34
6/28/2007,1506.32,1514.84,1503.41,1505.71,3006710000.00,1505.71
6/29/2007,1505.7,1517.53,1493.61,1503.35,3165410000.00,1503.35
7/2/2007,1504.66,1519.45,1504.66,1519.43,2644990000.00,1519.43
7/3/2007,1519.12,1526.01,1519.12,1524.87,1560790000.00,1524.87
7/5/2007,1524.86,1526.57,1517.72,1525.4,2622950000.00,1525.4
7/6/2007,1524.96,1532.4,1520.47,1530.44,2441520000.00,1530.44
7/9/2007,1530.43,1534.26,1527.45,1531.85,2715330000.00,1531.85
7/10/2007,1531.85,1531.85,1510.01,1510.12,3244280000.00,1510.12
7/11/2007,1509.93,1519.34,1506.1,1518.76,3082920000.00,1518.76
7/12/2007,1518.74,1547.92,1518.74,1547.7,3489600000.00,1547.7
7/13/2007,1547.68,1555.1,1544.85,1552.5,2801120000.00,1552.5
7/16/2007,1552.5,1555.9,1546.69,1549.52,2704110000.00,1549.52
7/17/2007,1549.52,1555.32,1547.74,1549.37,3007140000.00,1549.37
7/18/2007,1549.2,1549.2,1533.67,1546.17,3609220000.00,1546.17
7/19/2007,1546.13,1555.2,1546.13,1553.08,3251450000.00,1553.08
7/20/2007,1553.19,1553.19,1529.2,1534.1,3745780000.00,1534.1
7/23/2007,1534.06,1547.23,1534.06,1541.57,3102700000.00,1541.57
7/24/2007,1541.57,1541.57,1508.62,1511.04,4115830000.00,1511.04
7/25/2007,1511.03,1524.31,1503.73,1518.09,4283200000.00,1518.09
7/26/2007,1518.09,1518.09,1465.3,1482.66,4472550000.00,1482.66
7/27/2007,1482.44,1488.53,1458.95,1458.95,4784650000.00,1458.95
7/30/2007,1458.93,1477.88,1454.32,1473.91,4128780000.00,1473.91
7/31/2007,1473.9,1488.3,1454.25,1455.27,4524520000.00,1455.27
8/1/2007,1455.18,1468.38,1439.59,1465.81,5256780000.00,1465.81
8/2/2007,1465.46,1476.43,1460.58,1472.2,4368850000.00,1472.2
8/3/2007,1472.18,1473.23,1432.8,1433.06,4272110000.00,1433.06
8/6/2007,1433.04,1467.67,1427.39,1467.67,5067200000.00,1467.67
8/7/2007,1467.62,1488.3,1455.8,1476.71,4909390000.00,1476.71
8/8/2007,1476.22,1503.89,1476.22,1497.49,5499560000.00,1497.49
8/9/2007,1497.21,1497.21,1453.09,1453.09,5889600000.00,1453.09
8/10/2007,1453.09,1462.02,1429.74,1453.64,5345780000.00,1453.64
8/13/2007,1453.42,1466.29,1451.54,1452.92,3696280000.00,1452.92
8/14/2007,1452.87,1456.74,1426.2,1426.54,3814630000.00,1426.54
8/15/2007,1426.15,1440.78,1404.36,1406.7,4290930000.00,1406.7
8/16/2007,1406.64,1415.97,1370.6,1411.27,6509300000.00,1411.27
8/17/2007,1411.26,1450.33,1411.26,1445.94,3570040000.00,1445.94
8/20/2007,1445.94,1451.75,1430.54,1445.55,3321340000.00,1445.55
8/21/2007,1445.55,1455.32,1439.76,1447.12,3012150000.00,1447.12
8/22/2007,1447.03,1464.86,1447.03,1464.07,3309120000.00,1464.07
8/23/2007,1464.05,1472.06,1453.88,1462.5,3084390000.00,1462.5
8/24/2007,1462.34,1479.4,1460.54,1479.37,2541400000.00,1479.37
8/27/2007,1479.36,1479.36,1465.98,1466.79,2406180000.00,1466.79
8/28/2007,1466.72,1466.72,1432.01,1432.36,3078090000.00,1432.36
8/29/2007,1432.01,1463.76,1432.01,1463.76,2824070000.00,1463.76
8/30/2007,1463.67,1468.43,1451.25,1457.64,2582960000.00,1457.64
8/31/2007,1457.61,1481.47,1457.61,1473.99,2731610000.00,1473.99
9/4/2007,1473.96,1496.4,1472.15,1489.42,2766600000.00,1489.42
9/5/2007,1488.76,1488.76,1466.34,1472.29,2991600000.00,1472.29
9/6/2007,1472.03,1481.49,1467.41,1478.55,2459590000.00,1478.55
9/7/2007,1478.55,1478.55,1449.07,1453.55,3191080000.00,1453.55
9/10/2007,1453.5,1462.25,1439.29,1451.7,2835720000.00,1451.7
9/11/2007,1451.69,1472.48,1451.69,1471.49,3015330000.00,1471.49
9/12/2007,1471.1,1479.5,1465.75,1471.56,2885720000.00,1471.56
9/13/2007,1471.47,1489.58,1471.47,1483.95,2877080000.00,1483.95
9/14/2007,1483.95,1485.99,1473.18,1484.25,2641740000.00,1484.25
9/17/2007,1484.24,1484.24,1471.82,1476.65,2598390000.00,1476.65
9/18/2007,1476.63,1519.89,1476.63,1519.78,3708940000.00,1519.78
9/19/2007,1519.75,1538.74,1519.75,1529.03,3846750000.00,1529.03
9/20/2007,1528.69,1529.14,1516.42,1518.75,2957700000.00,1518.75
9/21/2007,1518.75,1530.89,1518.75,1525.75,3679460000.00,1525.75
9/24/2007,1525.75,1530.18,1516.15,1517.73,3131310000.00,1517.73
9/25/2007,1516.34,1518.27,1507.13,1517.21,3187770000.00,1517.21
9/26/2007,1518.62,1529.39,1518.62,1525.42,3237390000.00,1525.42
9/27/2007,1527.32,1532.46,1525.81,1531.38,2872180000.00,1531.38