Date,Open,High,Low,Close,Volume,Adj Close
10/9/2007,27817.11,28238.31,27491.93,28228.04,2439227200,28228.04
10/8/2007,28233.3,28482.42,27651.21,27770.29,3766163600,27770.29
10/5/2007,27329.65,27843.59,27203.91,27831.52,2411382800,27831.52
10/4/2007,27108.27,27423.11,26746.63,26973.98,2888225200,26973.98
10/3/2007,28163.27,28871.04,27245.48,27479.94,4924128800,27479.94
10/2/2007,27816.92,28256.8,27795.55,28199.75,4002011600,28199.75
10/1/2007,27142.47,27142.47,27142.47,27142.47,0,27142.47
9/28/2007,27126.13,27254.97,26899.48,27142.47,3152613400,27142.47
9/27/2007,26664.79,27166.01,26664.79,27065.15,3126894000,27065.15
9/26/2007,26430.29,26430.29,26430.29,26430.29,0,26430.29
9/25/2007,26388.86,26667.24,26236.73,26430.29,2863169000,26430.29
9/24/2007,26002.1,26635.27,25994.78,26551.94,3199786800,26551.94
9/21/2007,25659.96,25893.2,25554.54,25843.78,2553639200,25843.78
9/20/2007,25638.31,25773.6,25571.15,25701.13,3257486000,25701.13
9/19/2007,25511.36,25648.44,25286.92,25554.64,3122521200,25554.64
9/18/2007,24503.83,24599.31,24368.65,24576.85,1397510500,24576.85
9/17/2007,24977.42,24977.42,24544.74,24599.34,1338753200,24599.34
9/14/2007,24750.04,24978.61,24715.74,24898.11,2032464400,24898.11
9/13/2007,24475.97,24552.18,24216.41,24537.02,1378258500,24537.02
9/12/2007,24195.38,24329.2,24088.11,24310.14,1733983200,24310.14
9/11/2007,24000.18,24157.36,23753.35,23952.24,1687589200,23952.24
9/10/2007,23584.07,24123.66,23578.11,23999.7,2092794400,23999.7
9/7/2007,24036.36,24135.24,23881.72,23982.61,2604931200,23982.61
9/6/2007,23857.97,24089.06,23853.05,24050.4,1588676700,24050.4
9/5/2007,24196.59,24283.15,23839,24069.17,1817528800,24069.17
9/4/2007,23937.46,24127.16,23855.11,23886.07,1982756400,23886.07
9/3/2007,23611.02,23915.05,23611.02,23904.09,1703323600,23904.09
8/31/2007,23584.66,24089,23487.07,23984.14,3266675800,23984.14
8/30/2007,23509.98,23583.49,23376.68,23484.54,2371589600,23484.54
8/29/2007,22802.83,23110.26,22686.84,23020.6,2609888400,23020.6
8/28/2007,23750.25,23750.25,23304.64,23363.76,2876847200,23363.76
8/27/2007,23358.38,23582.66,23285.71,23577.73,3614924000,23577.73
8/24/2007,22718.54,22933.8,22629.49,22921.89,3329042000,22921.89
8/23/2007,23055.12,23063.93,22771.85,22966.97,3440616800,22966.97
8/22/2007,21949.39,22360.03,21854.22,22346.88,2207457200,22346.88
8/21/2007,22228.24,22616.85,21651.4,21729.35,4533189600,21729.35
8/20/2007,21140.73,21608.34,20901.64,21595.63,3730032400,21595.63
8/17/2007,20761.31,20761.31,19386.72,20387.13,4215404800,20387.13
8/16/2007,20841.23,20841.23,20435.15,20672.39,3139792200,20672.39
8/15/2007,21637.5,21637.5,21303.35,21375.72,2057828000,21375.72
8/14/2007,21886.26,22012.04,21836.1,22007.32,1157004500,22007.32
8/13/2007,21932,21969.45,21692.16,21891.1,1535625600,21891.1
8/10/2007,21797.39,21860.13,21661.05,21792.71,1987805800,21792.71
8/9/2007,22715.08,22796.73,22425.07,22439.36,1874306000,22439.36
8/8/2007,22102.76,22540.3,22100.34,22536.67,1987081200,22536.67
8/7/2007,22171.9,22177.8,21833.14,21907.99,1593419300,21907.99
8/6/2007,22128.06,22147.42,21916.7,21936.73,2154530000,21936.73
8/3/2007,22625.38,22644.58,22356.3,22538.44,1787588400,22538.44
8/2/2007,22730.4,22767.47,22144.73,22443.25,2099184800,22443.25
8/1/2007,23018.2,23025.14,22209.79,22455.36,2848057800,22455.36
7/31/2007,23023.43,23199.9,22881.97,23184.94,1757683600,23184.94
7/30/2007,22478.77,22759.49,22473.92,22739.9,1662312000,22739.9
7/27/2007,22647.11,22854.54,22443.1,22570.41,2901376000,22570.41
7/26/2007,23494.04,23557.74,23127.8,23211.69,1718400800,23211.69
7/25/2007,23228.56,23439.83,23228.56,23362.18,1877575800,23362.18
7/24/2007,23459.74,23534.38,23410.54,23472.88,1757468800,23472.88
7/23/2007,23170.35,23389.94,23152.54,23365.56,1564566200,23365.56
7/20/2007,23195.41,23301.93,23118.67,23291.9,1810894600,23291.9
7/19/2007,22864.75,23024.5,22817.92,23016.2,1915786800,23016.2
7/18/2007,22956.97,23035.8,22782.63,22841.92,2212038000,22841.92
7/17/2007,22915.79,23148.26,22915.79,23057.3,1557914200,23057.3
7/16/2007,23098.66,23128.56,22932.3,22953.94,1338833600,22953.94
7/13/2007,23199.06,23239.92,23048.69,23099.29,1952540400,23099.29
7/12/2007,22797.75,22975.81,22773.71,22809.02,2265775600,22809.02
7/11/2007,22655.38,22850.4,22539.7,22607.02,3298317200,22607.02
7/10/2007,22833.47,22889.61,22718.13,22885.84,3951114400,22885.84
7/9/2007,22719.99,22818.32,22601.65,22817.43,2780795000,22817.43
7/6/2007,22217.46,22565.43,22081.35,22531.74,2258576800,22531.74
7/5/2007,22272.81,22328.61,22126.97,22252.99,2014864600,22252.99
7/4/2007,22279.83,22307.6,22131.24,22218.55,1890965200,22218.55
7/3/2007,22004.14,22159.52,21960.76,22151.14,1882466600,22151.14
6/29/2007,21997.25,22044.68,21768.76,21772.73,1621418900,21772.73
6/28/2007,21912.79,22035.42,21885.53,21938.22,2522367000,21938.22
6/27/2007,21775.18,21800.49,21562,21705.56,2007429600,21705.56
6/26/2007,21800.77,21950.02,21755.29,21803.57,1552691700,21803.57
6/25/2007,21884.1,22085.59,21814.46,21822.35,1598811300,21822.35
6/22/2007,21879.5,22052.85,21788.15,21999.91,2095707600,21999.91
6/21/2007,21784.12,21969.26,21714.95,21954.67,2357828000,21954.67
6/20/2007,21645.06,21897.58,21644.12,21684.67,3363787200,21684.67
6/19/2007,21582.89,21582.89,21582.89,21582.89,0,21582.89
6/18/2007,21256.29,21585.03,21256.29,21582.89,3890428000,21582.89
6/15/2007,21024.32,21052.95,20917.64,21017.05,2893956800,21017.05
6/14/2007,20714.86,20924.81,20714.86,20867.26,2314377200,20867.26
6/13/2007,20527.27,20628.06,20520.67,20578.75,1040542700,20578.75
6/12/2007,20654.47,20664.85,20511.03,20636.39,989052500,20636.39
6/11/2007,20649.05,20673.9,20591.42,20615.49,1034142700,20615.49
6/8/2007,20531.85,20536.17,20433.52,20509.15,1947561200,20509.15
6/7/2007,20637.9,20838.44,20600.37,20800.16,1456509300,20800.16
6/6/2007,20850.26,20943.94,20803.22,20818.61,1225409700,20818.61
6/5/2007,20820.48,20878.09,20615.96,20842.15,1628208800,20842.15
6/4/2007,20698.99,20821.91,20638.7,20729.59,1385369100,20729.59
6/1/2007,20717.27,20793.38,20598.85,20602.87,1668128500,20602.87
5/31/2007,20405.95,20673.4,20354.66,20634.47,1885289000,20634.47
5/30/2007,20342.96,20403.36,20184.48,20293.76,1831418800,20293.76
5/29/2007,20518.35,20565.25,20395.1,20469.59,0,20469.59
5/28/2007,20594.14,20619.16,20503.87,20529.76,998483000,20529.76
5/25/2007,20553.78,20566.26,20474.03,20520.66,1601243700,20520.66
5/24/2007,20798.97,20798.97,20798.97,20798.97,0,20798.97
5/23/2007,20838.36,20888.14,20767.68,20798.97,920817100,20798.97
5/22/2007,20996.99,21020.42,20782.38,20843.92,1351403300,20843.92
5/21/2007,20963.52,21055.11,20922.35,20927.75,1483071700,20927.75
5/18/2007,20882.87,20904.84,20769.1,20904.84,1294134700,20904.84
5/17/2007,21042.67,21084.23,20944.15,20994.61,1084692600,20994.61
5/16/2007,20854.09,20953.24,20784.25,20937.26,1082991000,20937.26
5/15/2007,20985.93,21088.86,20826.93,20868.15,1830068800,20868.15
5/14/2007,21036.62,21065.59,20870.01,20979.24,2746175200,20979.24
5/11/2007,20469.49,20552.56,20420.12,20468.21,1440580100,20468.21
5/10/2007,20729.52,20821.86,20683.3,20746.27,1187355000,20746.27
5/9/2007,20704.37,20844.78,20677.81,20844.78,912644700,20844.78
5/8/2007,20850.07,20880.7,20662.6,20706.35,1137024700,20706.35
5/7/2007,20933.99,21070.21,20891.06,20896.64,1355037900,20896.64
5/4/2007,20865.06,20883.21,20714.82,20841.08,1261919000,20841.08
5/3/2007,20582.41,20739.03,20555.57,20681.58,1119150600,20681.58
5/2/2007,20384.03,20483.24,20351.26,20388.49,1118175200,20388.49
5/1/2007,20318.98,20318.98,20318.98,20318.98,0,20318.98
4/30/2007,20525.96,20525.96,20130.11,20318.98,1232504000,20318.98
4/27/2007,20557.07,20619.11,20425.57,20526.5,1115647800,20526.5
4/26/2007,20672.49,20778.44,20651.29,20667.29,1327995300,20667.29
4/25/2007,20484.18,20621.68,20417.59,20536.78,1111525800,20536.78
4/24/2007,20455.35,20618.01,20396.37,20572.8,1220512600,20572.8
4/23/2007,20710.38,20757.41,20529.07,20556.57,1269192100,20556.57
4/20/2007,20495.83,20567.34,20474.31,20566.59,1825297600,20566.59
4/19/2007,20615.42,20634.9,20232.81,20299.71,2153180400,20299.71
4/18/2007,20868.07,20868.07,20718.72,20777.09,1990598800,20777.09
4/17/2007,20804.92,20816.11,20635.63,20788.61,1813650800,20788.61
4/16/2007,20493.26,20765.4,20489.91,20757.53,1761272800,20757.53
4/13/2007,20413.48,20432.01,20264.99,20340.97,1643673600,20340.97
4/12/2007,20360.32,20428.6,20293.33,20380.21,1723266400,20380.21
4/11/2007,20427.95,20502.17,20278.84,20449.43,1485648200,20449.43
4/10/2007,20416.54,20416.54,20248.04,20347.87,1327698500,20347.87
4/4/2007,20187.67,20210.84,20099.85,20209.71,1526199700,20209.71
4/3/2007,19903.89,20021.03,19903.89,20002.7,837020200,20002.7
4/2/2007,19900.01,19976.81,19672.94,19809.7,848491800,19809.7
3/30/2007,19810.86,19880.26,19705.56,19800.93,938595500,19800.93
3/29/2007,19470.42,19832.14,19460.36,19821.78,1914517600,19821.78
3/28/2007,19664.88,19729.31,19459.19,19553.87,1198488800,19553.87
3/27/2007,19749.81,19768.32,19661.86,19706.79,920278300,19706.79
3/26/2007,19719.88,19819.04,19653.73,19765.85,780644700,19765.85
3/23/2007,19665.05,19729.49,19634.11,19692.64,1073216700,19692.64
3/22/2007,19757.73,19813.21,19621.26,19690.25,1650390800,19690.25
3/21/2007,19380.98,19537.09,19270.72,19516.41,977841600,19516.41
3/20/2007,19430.7,19463.9,19332.6,19356.9,1021294300,19356.9
3/19/2007,19006.15,19267.83,18967.41,19266.74,1292261700,19266.74
3/16/2007,18846.49,19130.1,18770.28,18953.5,0,18953.5
3/15/2007,19029.21,19054.94,18932.46,18969.44,898691400,18969.44
3/14/2007,18803.07,18888.4,18738.51,18836.93,2054887200,18836.93
3/13/2007,19397.04,19442.52,19251.2,19333.14,1336198500,19333.14
3/12/2007,19252.37,19470.37,19220.51,19442.42,1720489200,19442.42
3/9/2007,19259.1,19259.1,19065.03,19134.88,1765809600,19134.88
3/8/2007,18924.28,19191.1,18909.07,19175.17,1240695700,19175.17
3/7/2007,19188.22,19239.92,18910.24,18918.64,1453798600,18918.64
3/6/2007,18899.21,19080.34,18876.62,19058.56,1606525700,19058.56
3/5/2007,19137.36,19164.35,18659.23,18664.88,1986020800,18664.88
3/2/2007,19386.57,19560.52,19355.63,19442.01,1132374600,19442.01
3/1/2007,19581.86,19643.41,19346.6,19346.6,1474434200,19346.6
2/28/2007,19426.95,19749.59,19381.88,19651.51,2038333200,19651.51
2/27/2007,20500.88,20500.88,20042.3,20147.87,1412425800,20147.87
2/26/2007,20520.45,20581.42,20474.41,20507.95,782347000,20507.95
2/23/2007,20844.25,20844.25,20547.44,20711.65,874084000,20711.65
2/22/2007,20748.46,20829.66,20740.33,20809.23,795301400,20809.23
2/21/2007,20649.72,20677.29,20540.32,20651.42,749988900,20651.42
2/19/2007,20567.91,20567.91,20567.91,20567.91,0,20567.91
2/16/2007,20545.93,20588.18,20458.01,20567.91,709936300,20567.91
2/15/2007,20466.65,20570.14,20398.45,20538.42,845067500,20538.42
2/14/2007,20302.2,20330.37,20184.69,20209.91,686788500,20209.91
2/13/2007,20523.91,20523.91,20127.12,20132.25,953727400,20132.25
2/12/2007,20534.43,20696.65,20488.82,20593.41,813622500,20593.41
2/9/2007,20746.95,20771.09,20593.76,20677.66,772407000,20677.66
2/8/2007,20475.88,20763.57,20318.99,20735.05,1525211600,20735.05
2/7/2007,20716.59,20739.01,20598.03,20679.69,1088530300,20679.69
2/6/2007,20511.78,20712.32,20438.36,20655.2,848211100,20655.2
2/5/2007,20514.83,20645.82,20409.16,20455.62,819094000,20455.62
2/2/2007,20544.33,20704.1,20468.84,20563.68,945602500,20563.68
2/1/2007,20251.57,20496.81,20176.62,20430.16,1071631200,20430.16
1/31/2007,20463.82,20507.68,20008.6,20106.42,997395300,20106.42
1/30/2007,20281.93,20465.46,20165.22,20460.46,626581300,20460.46
1/29/2007,20317.39,20366.71,20197.6,20236.68,680469300,20236.68
1/26/2007,20457.48,20457.48,20204.67,20281.13,1539136300,20281.13
1/25/2007,20889.74,20897.55,20610.22,20669.83,918331200,20669.83
1/24/2007,20950.94,20971.46,20725.48,20821.05,1053436000,20821.05
1/23/2007,20743.85,20810.79,20589.42,20769.7,1409621100,20769.7
1/22/2007,20501.45,20779.52,20487.6,20772.22,1019021700,20772.22
1/19/2007,20215.55,20337.93,20189.36,20327.72,1025928300,20327.72
1/18/2007,20064.75,20297.41,20002.77,20277.51,1354156400,20277.51
1/17/2007,19917.49,20122.43,19841.16,20064.57,1117662100,20064.57
1/16/2007,20130.55,20133.49,19938.2,20027.95,1026767900,20027.95
1/15/2007,19776.13,20073.29,19746.07,20068.56,1252411300,20068.56
1/12/2007,19628.82,19680.63,19523.76,19613.41,1486034100,19613.41
1/11/2007,19653.02,19697.58,19350.5,19385.37,1436329900,19385.37
1/10/2007,19665.4,19693.7,19507.97,19568.34,1684164000,19568.34
1/9/2007,20162.54,20173.06,19794.29,19898.08,1524412800,19898.08
1/8/2007,19915,20085.58,19844.31,20029.66,1438589300,20029.66
1/5/2007,19890.15,20213.64,19757.24,20211.28,1959114400,20211.28
1/4/2007,20415.67,20463.18,19948.02,20025.58,2130510200,20025.58
1/3/2007,20353.42,20554.58,20249.61,20413.39,1673968900,20413.39
1/2/2007,20004.84,20323.59,19990.28,20310.18,1264596800,20310.18
12/29/2006,20049.03,20049.03,19885.25,19964.72,1390983100,19964.72
12/28/2006,19742.79,20038.23,19686.81,20001.91,1749890400,20001.91
12/27/2006,19620.53,19728,19512.46,19725.73,0,19725.73
12/22/2006,19227.24,19320.52,19197.73,19320.52,821757200,19320.52
12/21/2006,19249.19,19276.32,19157.85,19222.84,1329756800,19222.84
12/20/2006,19109.85,19273.77,19108.45,19240.12,1225335100,19240.12
12/19/2006,19162.98,19180.3,18905.44,18964.55,1018232400,18964.55
12/18/2006,19094.63,19216.54,19046.92,19192.91,1099128400,19192.91
12/15/2006,19080.29,19126.7,19014.27,19110.65,1016363000,19110.65
12/14/2006,18806.71,18954.94,18774.43,18919.4,850261100,18919.4
12/13/2006,18867.67,18870.45,18623.61,18718.19,1071922300,18718.19
12/12/2006,19010.16,19015.7,18819.99,18907.17,796680000,18907.17
12/11/2006,18811.85,18965.73,18811.85,18924.66,991829700,18924.66
12/8/2006,18775.47,18799.25,18666.89,18739.99,915151000,18739.99
12/7/2006,19023.75,19048.41,18783.3,18842.99,930195500,18842.99
12/6/2006,18988.14,19131.22,18937.61,19026.36,1334971800,19026.36
12/5/2006,18880.81,18949.92,18794.18,18944.19,1097018600,18944.19
12/4/2006,18654.07,18768.63,18587.72,18702.73,1166542800,18702.73
12/1/2006,18922.53,18945.4,18650.5,18690.82,815023100,18690.82
11/30/2006,18944.56,19033.4,18923.63,18960.48,761645100,18960.48
11/29/2006,18730.49,18843.48,18687.27,18780.93,1154443500,18780.93
11/28/2006,18996.84,18998.08,18618.66,18639.53,1284478900,18639.53
11/27/2006,19263.86,19328.12,19122.39,19204.01,806258900,19204.01
11/24/2006,19206.45,19315.73,19195.9,19260.3,644888700,19260.3
11/23/2006,19345.03,19404.01,19244.32,19265.32,969976700,19265.32
11/22/2006,19102.26,19256.99,19075.32,19250.79,915517600,19250.79
11/21/2006,19002.07,19064.07,18959.81,19008.3,586462800,19008.3
11/20/2006,19030.36,19133.52,18928.58,18954.63,826235900,18954.63
11/17/2006,19125.92,19214.6,19097.32,19182.71,918567200,19182.71
11/16/2006,19162.9,19237.73,19048.04,19154.07,1201291600,19154.07
11/15/2006,18940.02,19106.83,18926.31,19093,1532407700,19093
11/14/2006,18889.92,18989.51,18759.34,18878.42,1532391200,18878.42
11/13/2006,18763.44,18902.2,18717.61,18868.54,1176664500,18868.54
11/10/2006,18958.06,18976.15,18861.94,18891.14,1046619800,18891.14
11/9/2006,18885.22,18993.4,18866.01,18952.86,1000762500,18952.86
11/8/2006,18933.47,18994.98,18750.78,18811.24,1143023300,18811.24
11/7/2006,19102.88,19161.38,18855.88,18939.31,838438100,18939.31
11/6/2006,18702.25,18940.8,18694.13,18936.55,502709900,18936.55
11/3/2006,18696.58,18771.01,18646.16,18749.69,536153300,18749.69
11/2/2006,18495.29,18724.91,18397.33,18714.78,619279600,18714.78
11/1/2006,18376.39,18494.95,18376.39,18453.65,603384200,18453.65
10/31/2006,18196.04,18336.45,18152.91,18324.35,576848300,18324.35
10/30/2006,18297.55,18297.55,18297.55,18297.55,0,18297.55
10/27/2006,18400.81,18465.54,18232.64,18297.55,997605800,18297.55
10/26/2006,18267.42,18378.84,18240.6,18353.74,771033500,18353.74
10/25/2006,18150.89,18168.99,18106.11,18157.94,524809100,18157.94
10/24/2006,18136.18,18173.43,18121.7,18153.41,508900700,18153.41
10/23/2006,18170.22,18170.33,18066.11,18089.85,620706100,18089.85
10/20/2006,18012.61,18148.04,18012.61,18113.55,815419100,18113.55
10/19/2006,18053.9,18070.76,17938.01,17986.97,439090800,17986.97
10/18/2006,17910.01,18048.09,17881.78,18048.09,452401800,18048.09
10/17/2006,17965.35,18074.29,17823.33,18014.84,744363900,18014.84
10/16/2006,18067.2,18069.49,17958.1,18010.2,760911900,18010.2
10/13/2006,18049.83,18067.58,17949.59,17988.86,1719400400,17988.86
10/12/2006,17896.43,17948.13,17835.65,17873.09,1102474700,17873.09
10/11/2006,17856.6,17875.62,17740.79,17862.79,721727200,17862.79
10/10/2006,17780.3,17852.36,17751.95,17823.7,503691300,17823.7
10/9/2006,17876.04,17876.04,17589.12,17675.24,561382500,17675.24
10/6/2006,17901.06,17931.73,17848.72,17903.39,578815400,17903.39
10/5/2006,17897.93,17940.49,17810.07,17907.67,803488300,17907.67
10/4/2006,17637.2,17687.2,17535.83,17629.21,1023470000,17629.21
10/3/2006,17490.51,17648.71,17428.1,17606.53,1356757200,17606.53
10/2/2006,17543.05,17543.05,17543.05,17543.05,0,17543.05
9/29/2006,17559.67,17589.57,17350.79,17543.05,585264500,17543.05
9/28/2006,17565.93,17604.91,17506.24,17530.57,815714300,17530.57
9/27/2006,17478.25,17540.67,17402.13,17521.51,563790300,17521.51
9/26/2006,17614.29,17614.29,17277.75,17308.08,553720400,17308.08
9/25/2006,17546.04,17683.45,17539.81,17546.04,554085100,17546.04
9/22/2006,17526.34,17639.13,17511.96,17600.65,816864700,17600.65
9/21/2006,17546.56,17663.44,17539.56,17619.97,1161323100,17619.97
9/20/2006,17232.2,17523.48,17220.78,17512.96,921311200,17512.96
9/19/2006,17411.93,17426.47,17314.63,17346.7,604377700,17346.7
9/18/2006,17253.7,17423.9,17253.02,17387.21,527369400,17387.21
9/15/2006,17179.09,17246.89,17143.24,17237.65,497798400,17237.65
9/14/2006,17274.67,17304.74,17142.71,17183.45,747969600,17183.45
9/13/2006,17221,17235.41,17173.82,17210.04,538815900,17210.04
9/12/2006,16932.29,17128.87,16921.53,17075.4,428789000,17075.4
9/11/2006,17141.61,17158.22,16929.71,16948.59,822556800,16948.59
9/8/2006,17071.18,17171.54,17070.91,17145.76,396274600,17145.76
9/7/2006,17099.91,17133.52,17044.93,17096.44,399343200,17096.44
9/6/2006,17445.98,17445.98,17208.93,17258.51,318450700,17258.51
9/5/2006,17523.81,17523.81,17404.67,17438.8,228720800,17438.8
9/4/2006,17504.33,17538.59,17476.6,17513.88,307024000,17513.88
9/1/2006,17373.17,17514.31,17311.41,17423.72,389951500,17423.72
8/31/2006,17395.54,17422.83,17356.83,17392.27,487228900,17392.27
8/30/2006,17147.76,17289.26,17134.92,17284.71,430751800,17284.71
8/29/2006,17003.56,17102.45,16998.99,17083.28,250214600,17083.28
8/28/2006,16955.88,16998.71,16911.52,16922.29,203537200,16922.29
8/25/2006,16958.28,17005.44,16894.12,16955.45,261221000,16955.45
8/24/2006,16970.98,17040.22,16870.7,16883.04,322874300,16883.04
8/23/2006,17101.12,17111.75,17010.31,17088.39,194206800,17088.39
8/22/2006,17096.51,17155.6,17037.23,17149.75,244744100,17149.75
8/21/2006,17326.38,17329.68,16996.76,17007.88,317411200,17007.88
8/18/2006,17381.42,17413.96,17316.13,17330.7,260812800,17330.7
8/17/2006,17501.95,17506.21,17329.05,17373.05,358907400,17373.05
8/16/2006,17406.62,17473.73,17349.88,17451.03,319270700,17451.03
8/15/2006,17274.51,17295.3,17242.84,17274.07,189984200,17274.07
8/14/2006,17280.07,17303.17,17215.01,17290.01,205380100,17290.01
8/11/2006,17255.23,17323.49,17211.47,17249.95,240485900,17249.95
8/10/2006,17322.52,17349.8,17211.96,17222.14,291538300,17222.14
8/9/2006,16996,17349.99,16959.01,17346.58,353961200,17346.58
8/8/2006,17056.57,17066.45,16994.56,17048.2,265395900,17048.2
8/7/2006,16927.74,16961.26,16811.42,16953.55,216714100,16953.55
8/4/2006,17049.96,17096.41,16867.95,16887.8,290811800,16887.8
8/3/2006,17073.44,17097.84,17011.61,17048.42,314784500,17048.42
8/2/2006,16887.68,17085.65,16872.71,17032.75,335435400,17032.75
8/1/2006,16990.22,16990.22,16907.38,16911.37,211895000,16911.37
7/31/2006,17103.44,17114.2,16965.2,16971.34,263546300,16971.34
7/28/2006,16935,17034.55,16918.79,16955.04,325931200,16955.04
7/27/2006,16713.04,16924.22,16713.04,16916.77,426090700,16916.77
7/26/2006,16584.49,16623.46,16566.39,16617.24,235033400,16617.24
7/25/2006,16668.63,16671.39,16580.64,16583.86,318878400,16583.86
7/24/2006,16376.38,16484.97,16354.44,16480.59,251868300,16480.59
7/21/2006,16406.78,16483.23,16376.03,16464.18,375659400,16464.18
7/20/2006,16418.14,16481.17,16390.28,16472.62,316291000,16472.62
7/19/2006,16069.8,16171.12,16062.58,16097.54,169546200,16097.54
7/18/2006,16035,16109.7,15966.44,16043.94,240536700,16043.94
7/17/2006,15980.5,16104.15,15948.76,16064.82,231710500,16064.82
7/14/2006,16123.96,16159.09,16062.6,16135.71,296680300,16135.71
7/13/2006,16490.48,16557.97,16288.43,16305.48,324527800,16305.48
7/12/2006,16507.72,16552.64,16435.61,16522.21,197578800,16522.21
7/11/2006,16512.24,16568.62,16477.46,16490.13,343592700,16490.13
7/10/2006,16376.82,16606.62,16338.9,16603.81,223312300,16603.81
7/7/2006,16497.9,16497.9,16399.48,16459.78,216761800,16459.78
7/6/2006,16141.67,16445.18,16129.65,16440.99,256690800,16440.99
7/5/2006,16364,16377.66,16254.69,16267.18,226094300,16267.18
7/4/2006,16363.15,16379.03,16312.17,16368.98,271767300,16368.98
7/3/2006,16288.59,16364.23,16234.88,16326.66,295984400,16326.66
6/30/2006,16170.79,16273.74,16125.26,16267.62,555019000,16267.62
6/29/2006,15890.2,15916,15844.11,15865.22,364663200,15865.22
6/28/2006,15632.44,15742.66,15613.2,15742.66,303054000,15742.66
6/27/2006,15827.85,15892.92,15770.92,15774.7,294448900,15774.7
6/26/2006,15756.68,15841.14,15726.81,15804.81,306761400,15804.81
6/23/2006,15729.55,15828.49,15682.81,15808.81,339210000,15808.81
6/22/2006,15859.85,15885.71,15798.6,15826.7,330942400,15826.7
6/21/2006,15599.86,15667.7,15520.42,15659.36,251937000,15659.36
6/20/2006,15709,15709,15555.24,15608.97,449964000,15608.97
6/19/2006,15759.96,15781.56,15723.36,15768.86,192452000,15768.86
6/16/2006,15807.37,15851.51,15749.46,15842.65,562540800,15842.65
6/15/2006,15419.68,15455.57,15355.43,15435.08,461480000,15435.08
6/14/2006,15238.58,15396.5,15214.69,15247.92,410959200,15247.92
6/13/2006,15417.24,15437.26,15204.86,15234.42,487668800,15234.42
6/12/2006,15560.71,15680.32,15498.27,15621.44,282433200,15621.44
6/9/2006,15468.83,15640.31,15405.79,15628.69,441323800,15628.69
6/8/2006,15603.11,15611.52,15419.42,15450.11,560586400,15450.11
6/7/2006,15916.77,15944.48,15776.37,15816.55,320045000,15816.55
6/6/2006,15844.92,15985.99,15824.19,15973.11,318078400,15973.11
6/5/2006,15964.31,16062.27,15943.42,16016.23,307784200,16016.23
6/2/2006,15731.82,15920.06,15677.04,15912.71,473210800,15912.71
6/1/2006,15817.82,15923.73,15605.96,15645.27,488738600,15645.27
5/30/2006,15976.37,15976.37,15840.34,15857.89,393298000,15857.89
5/29/2006,15976.27,16006.07,15919.13,15963.77,307278200,15963.77
5/26/2006,15897.28,15932.26,15814.93,15895.1,438535400,15895.1
5/25/2006,15741.81,15764.72,15626.95,15696.89,426455600,15696.89
5/24/2006,15857.21,15930.17,15673.75,15822.64,468294200,15822.64
5/23/2006,15747.4,15888.48,15691.13,15864.56,561383400,15864.56
5/22/2006,16295.37,16304.95,15790.44,15805.52,472615200,15805.52
5/19/2006,16169.78,16361.94,16155.77,16313.36,360012400,16313.36
5/18/2006,16232.16,16363.34,16177.18,16266.52,503735800,16266.52
5/17/2006,16497.91,16626.71,16421.09,16615.55,482784400,16615.55
5/16/2006,16400.66,16435.55,16247.58,16393.11,582736400,16393.11
5/15/2006,16623.35,16673.53,16455.46,16494.84,469529000,16494.84
5/12/2006,16868.86,16967.04,16845.85,16901.85,405818200,16901.85
5/11/2006,17065.96,17185.79,17010.4,17140.78,513897600,17140.78
5/10/2006,17205.35,17239.21,17018.17,17080.59,388062000,17080.59
5/9/2006,17278.87,17278.87,17118.22,17133.99,470048000,17133.99
5/8/2006,17204.25,17328.43,17204.25,17301.79,552253400,17301.79
5/4/2006,16966.24,17076.92,16966.24,17013.93,357919200,17013.93
5/3/2006,17066.98,17099.48,16970.4,17026.98,530625800,17026.98
5/2/2006,16764.59,16896.86,16744.16,16868.04,594247400,16868.04
4/28/2006,16461.6,16672.41,16429.5,16661.3,362459600,16661.3
4/27/2006,16749.48,16856.97,16728.85,16742.85,293001200,16742.85
4/26/2006,16628.6,16739.27,16539.07,16672.66,397465000,16672.66
4/25/2006,16734.83,16746.31,16547.3,16577.77,495561400,16577.77
4/24/2006,16917.61,16930.01,16678.31,16705.67,479641800,16705.67
4/21/2006,16893.52,16991.52,16808.62,16912.15,414154200,16912.15
4/20/2006,16888.88,16953.25,16753.19,16944.34,436367800,16944.34
4/19/2006,16858.03,16897.81,16780.53,16830.44,564111600,16830.44
4/18/2006,16534.9,16643.8,16533.07,16637.53,422676000,16637.53
4/13/2006,16360.16,16446.67,16308.77,16429.45,337570600,16429.45
4/12/2006,16414.37,16427.56,16260.88,16310.76,448174000,16310.76
4/11/2006,16480.86,16505.76,16381.01,16475.81,295626400,16475.81
4/10/2006,16383.58,16527.94,16374.59,16521.59,335448400,16521.59
4/7/2006,16415.52,16534.83,16328.63,16471.78,450439600,16471.78
4/6/2006,16222.29,16423.31,16190.55,16411.13,575474200,16411.13
4/5/2006,16100.09,16100.09,16100.09,16100.09,0,16100.09
4/4/2006,16107.22,16121.22,16039.51,16100.09,380671000,16100.09
4/3/2006,15904.97,16076.74,15877.44,16063.75,340218000,16063.75
3/31/2006,15942.73,15964.35,15739.19,15805.04,424538400,15805.04
3/30/2006,15819.42,15954.91,15819.42,15880.69,422453600,15880.69
3/29/2006,15790.43,15843.1,15729.26,15745.11,365452000,15745.11
3/28/2006,15824.53,15920.07,15787,15856.58,563170400,15856.58
3/27/2006,15743.67,15847.75,15694.11,15815.87,416034600,15815.87
3/24/2006,15778.18,15792.04,15671.63,15716.46,290918200,15716.46
3/23/2006,15689.61,15772.93,15669.47,15771.17,315598200,15771.17
3/22/2006,15790.45,15840.14,15619.14,15642.81,383483600,15642.81
3/21/2006,15911.49,15936.18,15870.73,15922.75,249834200,15922.75
3/20/2006,15868.49,15973.01,15862.9,15929.95,428078000,15929.95
3/17/2006,15778.48,15845.97,15715.41,15801.66,431043600,15801.66
3/16/2006,15753.36,15773.73,15668.34,15729.04,237243800,15729.04
3/15/2006,15647.43,15762.11,15647,15720.36,324151000,15720.36
3/14/2006,15548.13,15548.27,15461.81,15519.76,285640000,15519.76
3/13/2006,15542.79,15545.85,15469.77,15542.07,213722400,15542.07
3/10/2006,15521.4,15521.4,15397.18,15445.05,227922800,15445.05
3/9/2006,15526.09,15555.61,15458.78,15510.13,371035400,15510.13
3/8/2006,15545.42,15555.82,15348.22,15493.09,496846400,15493.09
3/7/2006,15835.47,15835.47,15560.62,15602.36,503860000,15602.36
3/6/2006,15812.72,15845.2,15777,15811.83,280681600,15811.83
3/3/2006,15887.67,15896.56,15802,15802,398964400,15802
3/2/2006,15905.94,15922.95,15836.36,15882.45,294946800,15882.45
3/1/2006,15768.21,15887.63,15768.21,15818.09,296409200,15818.09
2/28/2006,15920.49,15928.08,15824.45,15918.48,357386400,15918.48
2/27/2006,15943.64,15999.31,15890.8,15949.89,417455600,15949.89
2/24/2006,15848.5,15875.33,15779.79,15856.05,350481000,15856.05
2/23/2006,15651.78,15849.86,15611.55,15812.53,527662800,15812.53
2/22/2006,15613.86,15641.78,15584.27,15635.72,285357400,15635.72
2/21/2006,15651.74,15661.2,15567.63,15627.24,359727400,15627.24
2/20/2006,15525.74,15627.05,15525.74,15598.67,326216800,15598.67
2/17/2006,15517.92,15520.6,15437.54,15475.69,354205000,15475.69
2/16/2006,15495.8,15495.8,15436.53,15450.88,373306400,15450.88
2/15/2006,15449.14,15514.93,15316.63,15423.26,436302800,15423.26
2/14/2006,15241.66,15445.07,15240.95,15420.32,417382000,15420.32
2/13/2006,15303.04,15355.39,15267.95,15312.09,406328000,15312.09
2/10/2006,15365.39,15443.45,15355.44,15425.95,411900800,15425.95
2/9/2006,15443.43,15467.67,15371.73,15413.43,397975800,15413.43
2/8/2006,15451.21,15469.51,15327.07,15373.44,612390600,15373.44
2/7/2006,15558.52,15560.4,15466.47,15517.01,526470000,15517.01
2/6/2006,15415.88,15564.96,15374.89,15548.06,473072800,15548.06
2/3/2006,15472.03,15486.74,15420.66,15429.73,565005800,15429.73
2/2/2006,15771.34,15775.65,15666.94,15691.69,510822200,15691.69
2/1/2006,15798.44,15808.18,15653.9,15742.3,540984600,15742.3
1/27/2006,15659.21,15770.45,15650.69,15753.14,900109200,15753.14
1/26/2006,15550.33,15563.4,15469.24,15520.07,361639800,15520.07
1/25/2006,15560.66,15572.38,15487.68,15520.39,375993800,15520.39
1/24/2006,15540.92,15551.66,15463.11,15530.57,334958200,15530.57
1/23/2006,15454.8,15497.93,15412.26,15464.77,512870000,15464.77
1/20/2006,15700.71,15788.07,15565.51,15662.08,556324200,15662.08
1/19/2006,15555.78,15675.27,15549.68,15670.42,418395400,15670.42
1/18/2006,15426.92,15525.6,15376.45,15481.21,437278800,15481.21
1/17/2006,15798.52,15798.52,15550.23,15576.2,506251600,15576.2
1/16/2006,15787.27,15816.54,15745.04,15777.72,393659200,15777.72
1/13/2006,15672.39,15792.36,15670.77,15787.97,380816800,15787.97
1/12/2006,15767.94,15791.3,15651.96,15719.37,503136400,15719.37
1/11/2006,15584.54,15725.47,15584.54,15650.88,576574400,15650.88
1/10/2006,15638.4,15658.91,15500.16,15569.91,581719000,15569.91
1/9/2006,15497.97,15602.88,15497.72,15547.43,581542400,15547.43
1/6/2006,15327.29,15347,15252.48,15344.44,397727400,15344.44
1/5/2006,15313.85,15373.79,15261.82,15271.13,514294600,15271.13
1/4/2006,15112.76,15208.86,15085.44,15200.06,565220200,15200.06
1/3/2006,14843.97,14945.05,14843.97,14944.77,250383000,14944.77
12/30/2005,14959.42,14972.2,14811.64,14876.43,448872000,14876.43
12/29/2005,15146.55,15151.32,15028.28,15045.59,266347000,15045.59
12/28/2005,15076.94,15173.48,15049.41,15101.54,215911000,15101.54
12/23/2005,15208.84,15226.03,15182.64,15183.58,164157400,15183.58
12/22/2005,15251.1,15252.45,15170.92,15182.53,243697200,15182.53
12/21/2005,15219.27,15272.72,15210.93,15221.42,243252200,15221.42
12/20/2005,15172.13,15200.7,15128.59,15169.17,250971000,15169.17
12/19/2005,15044.9,15200.11,15044.9,15182.89,310365600,15182.89
12/16/2005,15077.98,15078.37,14967.78,15029.81,306449400,15029.81
12/15/2005,15039.63,15078.92,15025.54,15059.02,318937000,15059.02
12/14/2005,14981.45,14981.45,14867.72,14976.26,278860600,14976.26
12/13/2005,14981.23,14995.63,14863.84,14942.62,330070000,14942.62
12/12/2005,14991.62,15079.96,14972.06,14984.4,199318800,14984.4
12/9/2005,14905.57,14953.34,14870.96,14910.51,232244400,14910.51
12/8/2005,15095.18,15095.18,14860.54,14879.16,348480000,14879.16
12/7/2005,15026.92,15134.95,14960.22,15134.95,335154000,15134.95
12/6/2005,15156.84,15161.88,14967.78,14990.61,376164400,14990.61
12/5/2005,15208.86,15208.86,15145.15,15158.82,222779400,15158.82
12/2/2005,15178.1,15232.32,15129.29,15200.38,377939200,15200.38
12/1/2005,14881.22,15068.03,14866.1,15068.03,412240200,15068.03
11/30/2005,15028.74,15072.84,14936.9,14937.14,304252400,14937.14
11/29/2005,15058.99,15062.02,14958.78,15028.76,226451800,15028.76
11/28/2005,15099.63,15133.88,15073.55,15100,183583400,15100
11/25/2005,15053.92,15100.94,15027.76,15081.47,231676200,15081.47
11/24/2005,15111.03,15117.88,15042.3,15084.39,262069400,15084.39
11/23/2005,14961.93,15071.23,14925.72,15062.35,393797800,15062.35
11/22/2005,14881.92,14897.8,14806.96,14885.65,197108000,14885.65
11/21/2005,14939.7,14942.07,14843.87,14885.57,242625000,14885.57
11/18/2005,14915,14924.62,14865.81,14883.32,381015600,14883.32
11/17/2005,14672.8,14788.62,14620.42,14787.98,331421400,14787.98
11/16/2005,14632.4,14683.99,14603.7,14650.54,217729000,14650.54
11/15/2005,14573.52,14671.02,14518.75,14627.41,254867800,14627.41
11/14/2005,14760.4,14772.93,14541.99,14629.49,273048000,14629.49
11/11/2005,14668.23,14808.47,14655.73,14740.6,322659000,14740.6
11/10/2005,14586.01,14642.85,14567.55,14633.33,251755600,14633.33
11/9/2005,14440.61,14626.6,14417.47,14597.55,329370000,14597.55
11/8/2005,14420.55,14435.24,14317.51,14403.2,259478400,14403.2
11/7/2005,14498.84,14503.47,14353.9,14365.79,310755600,14365.79
11/4/2005,14660.34,14668.53,14536.28,14585.79,254565600,14585.79
11/3/2005,14626.61,14649.86,14546.88,14601.59,264688800,14601.59
11/2/2005,14583.09,14604.5,14544.65,14597.48,270334600,14597.48
11/1/2005,14485.35,14591.42,14470.58,14572.26,395000600,14572.26
10/31/2005,14313.42,14393.28,14255.93,14386.37,268522400,14386.37
10/28/2005,14282.09,14295.89,14189.47,14215.83,382679000,14215.83
10/27/2005,14475.66,14484.32,14376.86,14381.06,270958200,14381.06
10/26/2005,14446.97,14474.16,14361.76,14458.14,394435000,14458.14
10/25/2005,14566.05,14566.1,14422.4,14424.88,319840600,14424.88
10/24/2005,14470.67,14505.56,14321.61,14402.35,290231200,14402.35
10/21/2005,14364.68,14491.94,14308.61,14487.85,507689800,14487.85
10/20/2005,14477.54,14524.66,14398.97,14408.94,357183200,14408.94
10/19/2005,14434.73,14463.07,14345.87,14372.76,439359200,14372.76
10/18/2005,14585.85,14649.71,14563.52,14597.4,281016800,14597.4
10/17/2005,14551.74,14572.68,14449.38,14541.35,310244800,14541.35
10/14/2005,14577.37,14577.37,14439.13,14485.88,433301600,14485.88
10/13/2005,14527.02,14644.66,14508.54,14621.83,339541800,14621.83
10/12/2005,14880.46,14933.12,14557.52,14575.02,547705800,14575.02
10/10/2005,14898.84,14933.93,14852.33,14898.77,280169400,14898.77
10/7/2005,14857.19,14899.23,14798.91,14847.79,453735200,14847.79
10/6/2005,14943.22,14945.97,14823,14839.3,552974000,14839.3
10/5/2005,15317.08,15317.08,15137.52,15161.03,427003600,15161.03
10/4/2005,15397.38,15493,15382.21,15382.21,317223200,15382.21
10/3/2005,15399.87,15452.28,15369.23,15394.39,270527400,15394.39
9/30/2005,15449.3,15470.51,15394.68,15428.52,351307200,15428.52
9/29/2005,15248.87,15432.95,15241.49,15431.25,378787200,15431.25
9/28/2005,15186.13,15269.04,15164.86,15221.46,312616200,15221.46
9/27/2005,15286.52,15312.36,15163.67,15189.88,253552400,15189.88
9/26/2005,15166.16,15279.04,15127.99,15274.31,293050400,15274.31
9/23/2005,15169.04,15169.88,15045.54,15143.97,269944600,15143.97
9/22/2005,15144.55,15194.01,15119.99,15179.95,297848400,15179.95
9/21/2005,15207.08,15271.91,15162.6,15223.62,338187000,15223.62
9/20/2005,14994.77,15252.84,14943.61,15241.86,424561400,15241.86
9/16/2005,15033.08,15035.45,14965.98,14983.2,281685400,14983.2
9/15/2005,15092.43,15129.59,14990.05,15041.02,238076200,15041.02
9/14/2005,15059.91,15097.3,14979.65,15086.62,272578600,15086.62
9/13/2005,15159,15192.92,15052.58,15070.56,259710000,15070.56
9/12/2005,15240.4,15240.89,15186.57,15199.79,183454000,15199.79
9/9/2005,15168.57,15188.43,15081.28,15165.77,246364600,15165.77
9/8/2005,15257.53,15257.53,15156.91,15166.17,286588200,15166.17
9/7/2005,15247.92,15271.21,15205.99,15224.57,242847400,15224.57
9/6/2005,15287.7,15307.65,15038.65,15160.78,248202800,15160.78
9/5/2005,15231.77,15244.04,15179.76,15227.83,159710400,15227.83
9/2/2005,15197.87,15249.15,15131.04,15221.89,285917800,15221.89
9/1/2005,15031.52,15149.61,15014.77,15143.75,412152600,15143.75
8/31/2005,14853.64,14927.05,14796.51,14903.55,382671400,14903.55
8/30/2005,14870.19,14976.47,14831.9,14922.22,240258000,14922.22
8/29/2005,14851.68,14861.48,14734.43,14836.97,317385200,14836.97
8/26/2005,14942.82,14991.64,14863.04,14982.89,274590800,14982.89
8/25/2005,14844.18,14963.73,14832,14889.1,289215600,14889.1
8/24/2005,14934.98,14969.5,14861.43,14873.85,286594600,14873.85
8/23/2005,15222.49,15244.9,14938.05,14973.89,364369200,14973.89
8/22/2005,15093.18,15225.59,15049.91,15218.63,277348200,15218.63
8/19/2005,15123.26,15173.5,15001.44,15038.61,391603000,15038.61
8/18/2005,15442.51,15455.17,15101.73,15148.09,516748400,15148.09
8/17/2005,15331.09,15449.58,15309.5,15449.58,398665600,15449.58
8/16/2005,15455.71,15508.57,15394.73,15443.62,322947800,15443.62
8/15/2005,15435.49,15482.15,15391.57,15466.06,282287200,15466.06
8/12/2005,15459.17,15480.8,15398.3,15450.95,412005600,15450.95
8/11/2005,15432.74,15477.14,15330.95,15445.2,615163000,15445.2
8/10/2005,15113.86,15346.41,15095.96,15346.41,479410000,15346.41
8/9/2005,15137.64,15161.79,15029.39,15047.84,339751000,15047.84
8/8/2005,15033.98,15117.91,15024.54,15108.94,226935800,15108.94
8/5/2005,15054.63,15083.51,14972.52,15051.32,342387400,15051.32
8/4/2005,15101.6,15186.11,15076.45,15111.54,412126600,15111.54
8/3/2005,15197.06,15201.82,15035.37,15118.5,537270000,15118.5
8/2/2005,15068.22,15167.72,15046.84,15137.08,555043400,15137.08
8/1/2005,14892.73,14989.47,14841.12,14978.88,331918200,14978.88
7/29/2005,14863.51,14892.29,14838.16,14880.98,412972800,14880.98
7/28/2005,14836.3,14899.71,14771.16,14813.32,352640800,14813.32
7/27/2005,14786.95,14828.02,14743.69,14801.86,374516000,14801.86
7/26/2005,14818.79,14840.44,14744.39,14769.93,289148400,14769.93
7/25/2005,14794.93,14841.58,14768.78,14794.03,388280000,14794.03
7/22/2005,14744.52,14800.31,14655.44,14786.46,593108000,14786.46
7/21/2005,14660.76,14691.74,14560.46,14620.14,404305000,14620.14
7/20/2005,14584.06,14673.83,14567.02,14602.7,428144000,14602.7
7/19/2005,14493.27,14625.08,14493.27,14567.74,454201200,14567.74
7/18/2005,14496.55,14578.69,14487.87,14567,325610600,14567
7/15/2005,14489.84,14550.17,14444.58,14504.29,658528400,14504.29
7/14/2005,14389.37,14497.43,14389.37,14491.54,616934800,14491.54
7/13/2005,14170.31,14308.37,14140.4,14307.3,378495400,14307.3
7/12/2005,14214.88,14215.48,14094.7,14146.95,332181200,14146.95
7/11/2005,14065.34,14157.24,14047.01,14157.24,338976200,14157.24
7/8/2005,14014.8,14053.21,13920.87,13964.47,340661000,13964.47
7/7/2005,14146.24,14156.92,14006.75,14030.81,482251200,14030.81
7/6/2005,14170.71,14202.09,14126.86,14149.93,427336800,14149.93
7/5/2005,14146.44,14161,14101.56,14124.8,333218800,14124.8
7/4/2005,14188.35,14188.47,14122.97,14177.87,362865800,14177.87
6/30/2005,14281.47,14310.77,14154.7,14201.06,406370800,14201.06
6/29/2005,14313.99,14365.05,14247.04,14277.28,543705000,14277.28
6/28/2005,14206.81,14287.44,14174.79,14287.44,602401600,14287.44
6/27/2005,14142.49,14202.98,14142.14,14176.04,319765800,14176.04
6/24/2005,14141.66,14230.29,14108.39,14230.29,536796400,14230.29
6/23/2005,14197.01,14233.81,14157.01,14190.44,543943400,14190.44
6/22/2005,13995.64,14183.39,13995.64,14161.02,666237800,14161.02
6/21/2005,13935.29,13983.48,13890.78,13979.35,276460400,13979.35
6/20/2005,13928.71,13966.91,13908.7,13945.77,246064200,13945.77
6/17/2005,13866.79,13926.59,13847.5,13912.03,412312000,13912.03
6/16/2005,13909.75,13909.75,13801.42,13833.53,258611600,13833.53
6/15/2005,13932.85,13953.03,13870.23,13914.3,284969400,13914.3
6/14/2005,13954.74,13999.06,13901.49,13904.81,299700600,13904.81
6/13/2005,13948.42,13978.64,13898.46,13952.02,209902000,13952.02
6/10/2005,13927.01,13972.71,13916.86,13934.76,326592000,13934.76
6/9/2005,13884.22,13984.34,13876.58,13898.31,419254400,13898.31
6/8/2005,13868.14,13938.79,13842.01,13898.55,421819800,13898.55
6/7/2005,13806,13846.3,13800.09,13837.29,258052800,13837.29
6/6/2005,13768.03,13862.62,13745.68,13860.55,265783800,13860.55
6/3/2005,13821.95,13870.49,13792.65,13818.45,297765200,13818.45
6/2/2005,13942.96,13946.01,13779.8,13814.58,325242400,13814.58
6/1/2005,13817.27,13895.33,13813.69,13873.07,302359400,13873.07
5/31/2005,13815.73,13932.92,13779.8,13867.07,348640200,13867.07
5/30/2005,13741.28,13851.33,13684.52,13845.1,255851000,13845.1
5/27/2005,13671.64,13739.2,13669.2,13714.78,218391000,13714.78
5/26/2005,13569.26,13590.61,13541.77,13569.99,182625600,13569.99
5/25/2005,13715.09,13717.07,13542.48,13562.06,294308800,13562.06
5/24/2005,13703.14,13726.15,13677.34,13719.32,158187200,13719.32
5/23/2005,13730.09,13730.09,13632.23,13699.13,163988800,13699.13
5/20/2005,13715.65,13723.82,13642.84,13717.42,201016800,13717.42
5/19/2005,13676.87,13747.97,13645.08,13698.93,253528600,13698.93
5/18/2005,13648.26,13668.43,13590.05,13627.01,271572400,13627.01
5/17/2005,13861.6,13863.16,13626.64,13667.03,401396200,13667.03
5/13/2005,13907.16,13921.42,13841.86,13866.81,223792600,13866.81
5/12/2005,13968.95,13984.35,13928.07,13968.28,194130600,13968.28
5/11/2005,13959.29,13973.62,13895.27,13939.8,206986600,13939.8
5/10/2005,14097.19,14112.61,13991.19,14018.38,235428800,14018.38
5/9/2005,14068.26,14106.53,14006.85,14085.09,283408200,14085.09
5/6/2005,14041.29,14095.85,14004.07,14033.96,272557800,14033.96
5/5/2005,14056.93,14110.29,14021.93,14061.7,313172200,14061.7
5/4/2005,13958.18,13981.78,13917.7,13945.05,245271200,13945.05
5/3/2005,13969.64,13994.66,13877.92,13893.98,231424400,13893.98
4/29/2005,13829.45,13913.1,13801.18,13908.97,309020000,13908.97
4/28/2005,13813.68,13956.52,13813.68,13909.42,339914600,13909.42
4/27/2005,13832.81,13847.39,13799.65,13839.64,177705600,13839.64
4/26/2005,13768.73,13919.52,13719.81,13859.58,389263800,13859.58
4/25/2005,13744.45,13802.43,13711.39,13750.23,255959400,13750.23
4/22/2005,13684.59,13727.44,13649.5,13693.55,300321600,13693.55
4/21/2005,13407.57,13639.86,13401.86,13597.31,312422000,13597.31
4/20/2005,13534.24,13567.94,13489.13,13501.63,187061600,13501.63
4/19/2005,13430.15,13503.29,13428.39,13444.09,224729200,13444.09
4/18/2005,13382.02,13424.66,13337.44,13355.23,502135000,13355.23
4/15/2005,13672.74,13672.74,13579.16,13638.75,299358000,13638.75
4/14/2005,13741.17,13788.68,13707.67,13772.4,323550000,13772.4
4/13/2005,13695.68,13808.51,13665.4,13799.62,230154200,13799.62
4/12/2005,13660.65,13678.64,13622.71,13658.05,165573600,13658.05
4/11/2005,13614.05,13668,13606.39,13659.93,242422400,13659.93
4/8/2005,13670.79,13686.99,13636.35,13666.72,245676800,13666.72
4/7/2005,13605.42,13619.87,13538.4,13602.35,264334800,13602.35
4/6/2005,13537.38,13612.04,13505.78,13562.26,355905600,13562.26
4/4/2005,13474.36,13545.31,13436.96,13513.41,287550800,13513.41
4/1/2005,13495.66,13518.63,13397.6,13491.35,323861600,13491.35
3/31/2005,13515.38,13556.14,13482.49,13516.88,427842000,13516.88
3/30/2005,13404.6,13460.01,13357.17,13425.75,312026400,13425.75
3/29/2005,13552.1,13552.1,13380.91,13411.88,401276400,13411.88
3/24/2005,13591.94,13612.98,13547.84,13597.1,300039600,13597.1
3/23/2005,13602.9,13643.99,13564.61,13603.61,386965600,13603.61
3/22/2005,13800.83,13822.88,13757.65,13776.47,264343800,13776.47
3/21/2005,13822.95,13865.12,13786.79,13834.35,170979400,13834.35
3/18/2005,13865.05,13907.06,13779.77,13828.37,281040800,13828.37
3/17/2005,13723.25,13858.42,13699.71,13817.99,340115800,13817.99
3/16/2005,13709.85,13838.23,13647.06,13832.52,344711200,13832.52
3/15/2005,13886.83,13886.83,13763.54,13816.75,316214000,13816.75
3/14/2005,13832.94,13935.11,13816.25,13906.85,286057800,13906.85
3/11/2005,13859.89,13909.29,13781.42,13890.93,350892600,13890.93
3/10/2005,13811.36,13874.21,13742.24,13856.02,482474800,13856.02
3/9/2005,13915.36,13996.46,13871.27,13941.47,299302800,13941.47
3/8/2005,13763.14,13889.43,13736.18,13881.71,303182800,13881.71
3/7/2005,13829.84,13872.62,13749.25,13771.95,250703400,13771.95
3/4/2005,13906.01,13922.43,13692.39,13730.78,395828200,13730.78
3/3/2005,13816.82,13909.11,13785.39,13892.37,277068800,13892.37
3/2/2005,14039.85,14066.76,13817.46,13850.78,375846200,13850.78
3/1/2005,14031.22,14085.85,13954.58,14061.15,274503200,14061.15
2/28/2005,14204.86,14272.54,14141.78,14195.35,398278800,14195.35
2/25/2005,14103.12,14207.53,14103.12,14157.09,418029600,14157.09
2/24/2005,13970.64,14060.91,13956.14,14060.91,301496800,14060.91
2/23/2005,13933.72,13964.76,13907.54,13957.94,357029600,13957.94
2/22/2005,14095.89,14118.23,14022.06,14090.52,296063200,14090.52
2/21/2005,14072.41,14113.93,14045.71,14111.65,282806200,14111.65
2/18/2005,13933.92,14093.43,13898.92,14087.87,323290800,14087.87
2/17/2005,14024.13,14037.62,13936.63,13967.82,256355000,13967.82
2/16/2005,14029.5,14044.83,13962.48,14015.49,302049600,14015.49
2/15/2005,14042.38,14065.66,13978.24,13995.83,304097400,13995.83
2/14/2005,14006.54,14043.94,13943.46,14017.23,425991600,14017.23
2/8/2005,13806.56,13863.99,13788.33,13845.63,218206400,13845.63
2/7/2005,13749.08,13816.86,13749.08,13795,383247000,13795
2/4/2005,13495.71,13623.6,13470.48,13585.17,425729600,13585.17
2/3/2005,13525.89,13586.85,13456.14,13515.33,404907400,13515.33
2/2/2005,13573.64,13607.88,13454.4,13555.8,321787800,13555.8
2/1/2005,13714.42,13736.64,13522.43,13578.26,407254000,13578.26
1/31/2005,13625.23,13762.86,13581.19,13721.69,352642200,13721.69
1/28/2005,13633.68,13679.31,13559.98,13650.06,268381200,13650.06
1/27/2005,13636.74,13750.48,13596.41,13628.91,374447400,13628.91
1/26/2005,13599.2,13652.45,13558.03,13623.68,365578200,13623.68
1/25/2005,13378.84,13594.86,13356.24,13584.06,319826200,13584.06
1/24/2005,13449.88,13483.13,13320.53,13386.99,450783600,13386.99
1/21/2005,13495.93,13518.69,13432.46,13481.02,476200200,13481.02
1/20/2005,13550.98,13585.67,13500.58,13543.59,460342600,13543.59
1/19/2005,13634.01,13700.94,13586.34,13678.63,304025000,13678.63
1/18/2005,13621.96,13621.96,13489.99,13604.22,289845400,13604.22
1/17/2005,13529.08,13636.77,13528.11,13621.65,261016000,13621.65
1/14/2005,13509.46,13582.54,13411.31,13494.78,473364600,13494.78
1/13/2005,13570.22,13631.41,13533.01,13573.28,396311200,13573.28
1/12/2005,13456.54,13565.31,13352.71,13565.31,336973200,13565.31
1/11/2005,13609.31,13649.43,13455.31,13509.25,340797200,13509.25
1/10/2005,13573.42,13605.02,13435.43,13531.39,317377800,13531.39
1/7/2005,13698.16,13771.45,13403,13574.86,571206400,13574.86
1/6/2005,13718.79,13789.15,13672.56,13712.04,418761600,13712.04
1/5/2005,13939.02,13941.13,13709.58,13764.36,530200600,13764.36
1/4/2005,14198.51,14198.51,13991.2,14045.9,397498200,14045.9
1/3/2005,14216.04,14267.21,14150.02,14237.42,145563000,14237.42
12/31/2004,14184.83,14248.64,14168.24,14230.14,149751400,14230.14
12/30/2004,14262.34,14304.58,14158.73,14163.55,230151200,14163.55
12/29/2004,14277.53,14333.24,14226.61,14266.38,201245000,14266.38
12/28/2004,14147.93,14234.59,14096.82,14196.95,228455200,14196.95
12/24/2004,14215.75,14230.16,14178.4,14194.9,102238400,14194.9
12/23/2004,14165.64,14254.85,14134.14,14235.3,187791800,14235.3
12/22/2004,14212.7,14219.33,14117.3,14151.08,200206000,14151.08
12/21/2004,14235.38,14259.94,14135.73,14180.79,217445800,14180.79
12/20/2004,14000.18,14229.67,13957.25,14214.04,318387000,14214.04
12/17/2004,14013.49,14032.43,13905.4,13992.44,236586000,13992.44
12/16/2004,14104.25,14137.38,13977.42,14024.63,290367800,14024.63
12/15/2004,14054.01,14133.21,13997.01,14078.54,437598000,14078.54
12/14/2004,13965.07,14059.33,13950.51,14043.52,421605800,14043.52
12/13/2004,13875.37,13906.67,13760.11,13886.16,315237000,13886.16
12/10/2004,13965.06,14025.07,13869.53,13901.81,317600600,13901.81
12/9/2004,14009.24,14063.66,13910.15,14008.82,420998600,14008.82
12/8/2004,14156.71,14214.01,13984.21,14022.32,400511600,14022.32
12/7/2004,14196.59,14317.31,14184,14235.78,364373400,14235.78
12/6/2004,14256.01,14287.55,14165.65,14256.86,308151000,14256.86
12/3/2004,14264.44,14282.18,14149.69,14211.84,419050000,14211.84
12/2/2004,14311.95,14339.06,14226.2,14261.79,456472000,14261.79
12/1/2004,14005.91,14162.8,13936.51,14162.8,337997600,14162.8
11/30/2004,14059.85,14137.32,14015.71,14060.05,764496200,14060.05
11/29/2004,13979.33,14111.32,13975.19,14066.91,314580200,14066.91
11/26/2004,13922.17,14009.13,13856.1,13895.03,396691400,13895.03
11/25/2004,14009.07,14054.71,13867.96,13926.61,357165400,13926.61
11/24/2004,14001.03,14091.89,13942.35,13997.02,435074800,13997.02
11/23/2004,13809.38,14048.69,13784.05,14023.29,429572800,14023.29
11/22/2004,13646.81,13803.5,13629.78,13800.6,296837200,13800.6
11/19/2004,13853.33,13870.71,13751.3,13787.68,289249800,13787.68
11/18/2004,13853.73,13882.69,13784.86,13799.82,346010400,13799.82
11/17/2004,13787.39,13858.63,13770.27,13824.98,469039200,13824.98
11/16/2004,13926.62,13926.62,13726.79,13746.08,559131000,13746.08
11/15/2004,13906.99,13950.94,13887.91,13932.22,458188400,13932.22
11/12/2004,13750.23,13822.11,13747.56,13784.46,432967600,13784.46
11/11/2004,13657.04,13684.88,13587.23,13624.51,431508800,13624.51
11/10/2004,13563.47,13672.37,13530.33,13672.37,388797000,13672.37
11/9/2004,13542.05,13579.4,13486.29,13516.67,256349200,13516.67
11/8/2004,13536.21,13573.87,13463.72,13561.49,258320800,13561.49
11/5/2004,13497.95,13536.87,13461.11,13494.95,362388800,13494.95
11/4/2004,13485.89,13485.89,13319.69,13369.09,308467600,13369.09
11/3/2004,13316.12,13427.37,13270.2,13397.67,352714000,13397.67
11/2/2004,13160.08,13313.17,13160.08,13308.74,386278000,13308.74
11/1/2004,13039.4,13105.08,13001.32,13094.25,198432400,13094.25
10/29/2004,13027.12,13098.54,13025.07,13054.66,409074800,13054.66
10/28/2004,12973.66,13141.3,12973.36,13113.15,412756200,13113.15
10/27/2004,12880.99,12918.45,12836.49,12838.71,240927400,12838.71
10/26/2004,12841.08,12867.51,12810.76,12852.35,281120200,12852.35
10/25/2004,12816.08,12846.75,12743.42,12818.1,434971800,12818.1
10/21/2004,12997.44,13037.75,12945.3,13015.2,243030600,13015.2
10/20/2004,13094.15,13095.88,12954.87,12999.13,266327800,12999.13
10/19/2004,13108.22,13155.37,13042.62,13154.55,190995000,13154.55
10/18/2004,13074.73,13089.44,12989.83,13034.74,158319600,13034.74
10/15/2004,13021.58,13094.56,13012.84,13059.43,190253600,13059.43
10/14/2004,13024.84,13068.71,12982.29,13035.38,281154800,13035.38
10/13/2004,13242.03,13301.33,13093.98,13171.58,386337600,13171.58
10/12/2004,13244.4,13286.08,13186.97,13251.59,271624600,13251.59
10/11/2004,13240.85,13321.54,13158.54,13305.13,276751600,13305.13
10/8/2004,13291.28,13380.52,13186.21,13241.46,391198400,13241.46
10/7/2004,13333.33,13334.61,13268.77,13321.73,204195000,13321.73
10/6/2004,13378.37,13398.77,13271.55,13271.57,269407600,13271.57
10/5/2004,13366.87,13366.87,13304.17,13331.1,307410200,13331.1
10/4/2004,13347.17,13402.96,13323.29,13359.25,546654200,13359.25
9/30/2004,13056.8,13154.91,13052.38,13120.03,360964200,13120.03
9/28/2004,12933.32,12967.07,12884.4,12950.8,299312200,12950.8
9/27/2004,13053.6,13067.76,12908.1,13021.9,318864400,13021.9
9/24/2004,13236.25,13253.33,13035.16,13066.84,404185600,13066.84
9/23/2004,13198.79,13282.86,13179.13,13280.43,371459600,13280.43
9/22/2004,13314.08,13356.88,13265.17,13272.23,569692000,13272.23
9/21/2004,13212.35,13311.36,13154.99,13304.48,416891800,13304.48
9/20/2004,13236.48,13284.01,13173.52,13221.33,464480800,13221.33
9/17/2004,13243.15,13254.21,13184.38,13224.93,892766000,13224.93
9/16/2004,13044.42,13223.51,13044.42,13209.84,329039800,13209.84
9/15/2004,13127.39,13127.94,13007.63,13084.4,248985600,13084.4
9/14/2004,13147.95,13172.07,13090.23,13148.06,232067000,13148.06
9/13/2004,13079.39,13143.45,13059.18,13139.57,267778200,13139.57
9/10/2004,12945.5,13008,12865.06,13003.99,337555600,13003.99
9/9/2004,13019.96,13080.7,12905.85,12942.2,286500200,12942.2
9/8/2004,13161.81,13190.39,13013.65,13049.96,367376000,13049.96
9/7/2004,13102.97,13146.42,13058.02,13136.04,250674200,13136.04
9/6/2004,12964.7,13107.37,12942.67,13104.34,335562000,13104.34
9/3/2004,13060.56,13074.85,12934.92,12948.1,268535200,12948.1
9/2/2004,13026.71,13088.42,12979.87,12999.07,271335200,12999.07
9/1/2004,12924.13,13042.59,12924.13,13023.87,318755600,13023.87
8/31/2004,12833.35,12904.24,12806.85,12850.28,203318600,12850.28
8/30/2004,12806.64,12901.09,12802.13,12877.78,230490800,12877.78
8/27/2004,12765.08,12898.02,12765.08,12818.42,325612400,12818.42
8/26/2004,12793.08,12843.86,12720.77,12784.39,331239200,12784.39
8/25/2004,12666.76,12819.64,12666.76,12793.03,459619200,12793.03
8/24/2004,12424.34,12657.41,12409.38,12646.49,348611600,12646.49
8/23/2004,12413.77,12452.07,12385.75,12431.77,220490800,12431.77
8/20/2004,12358.56,12418.31,12320.42,12376.9,211594400,12376.9
8/19/2004,12296.58,12428.77,12289.88,12396.67,308418000,12396.67
8/18/2004,12209.52,12269.36,12194.41,12228.54,142521600,12228.54
8/17/2004,12278.69,12319.57,12220.57,12256.12,166213200,12256.12
8/16/2004,12320.77,12338.86,12150.71,12219.75,257946200,12219.75
8/13/2004,12347.36,12367.34,12278.93,12359.83,272979000,12359.83
8/12/2004,12342.32,12431.02,12271.89,12413.43,283336200,12413.43
8/11/2004,12477.41,12482.79,12324.02,12343.13,231490400,12343.13
8/10/2004,12455.49,12503.47,12367.68,12408.04,200405600,12408.04
8/9/2004,12420.73,12534.64,12415.1,12467.41,161457800,12467.41
8/6/2004,12403,12503.22,12391.87,12478.68,268418400,12478.68
8/5/2004,12319.33,12518.55,12315.64,12491.92,311346400,12491.92
8/4/2004,12269.98,12322.34,12174.09,12280.26,304769200,12280.26
8/3/2004,12405.3,12425.43,12279.64,12357.12,254464800,12357.12
8/2/2004,12233.63,12236.83,12131.76,12201.39,178931200,12201.39
7/30/2004,12290.57,12344.96,12223.87,12238.03,277494000,12238.03
7/29/2004,12265.52,12284.32,12084.68,12183.1,233020600,12183.1
7/28/2004,12378.09,12382.03,12292.34,12320.27,156750600,12320.27
7/27/2004,12273.65,12358.61,12250.17,12301.32,222351800,12301.32
7/26/2004,12242.6,12322.34,12218.59,12319.83,149541600,12319.83
7/23/2004,12286.02,12387.96,12286.02,12352.99,191673400,12352.99
7/22/2004,12295.2,12344.78,12245.82,12320.21,211908200,12320.21
7/21/2004,12248.1,12399.37,12248.1,12395.11,416101200,12395.11
7/20/2004,12098.11,12137.88,12051.97,12123.63,199153000,12123.63
7/19/2004,12079.43,12172.97,12033.22,12166.95,190229000,12166.95
7/16/2004,11868.2,12109.59,11862.68,12059.2,189842800,12059.2
7/15/2004,11931.89,11957.05,11883.93,11939.41,182479200,11939.41
7/14/2004,12062.41,12133.22,11915.47,11932.83,259401000,11932.83
7/13/2004,12191.72,12191.72,12012.74,12078.33,213628400,12078.33
7/12/2004,12227.55,12267.91,12170.17,12191.01,174971800,12191.01
7/9/2004,12157.25,12213.91,12117.46,12202.26,183325800,12202.26
7/8/2004,12295.47,12345.18,12114.91,12119.75,222685000,12119.75
7/7/2004,12174.6,12343.69,12166.06,12320.26,258531800,12320.26
7/6/2004,12274.11,12336.62,12210.38,12284.08,224291400,12284.08
7/5/2004,12160.22,12258.1,12130.02,12252.11,140232600,12252.11
7/2/2004,12052.36,12246.75,12051.05,12220.13,256919800,12220.13
6/30/2004,12199.18,12328.48,12199.18,12285.75,317051600,12285.75
6/29/2004,12167.82,12190.57,12037.96,12116.3,200209000,12116.3
6/28/2004,12142.36,12229.8,12092.82,12194.6,178159200,12194.6
6/25/2004,12159.87,12207.12,12070.76,12185.52,226927400,12185.52
6/24/2004,11923.99,12177.35,11904.42,12163.68,363437200,12163.68
6/23/2004,11860.23,11919.68,11786.64,11849.77,245706600,11849.77
6/21/2004,11997.32,11999.48,11781.82,11845.59,227272200,11845.59
6/18/2004,11960.05,11960.05,11789.45,11855.55,346784800,11855.55
6/17/2004,12135.57,12201.83,12036.72,12082.86,220752800,12082.86
6/16/2004,12245.71,12260.38,12095.7,12161.78,198920000,12161.78
6/15/2004,12039.24,12165.91,12001.91,12050.69,242400000,12050.69
6/14/2004,12430.2,12538.65,12053.65,12076.57,349841200,12076.57
6/11/2004,12439.19,12440.84,12336.55,12396.39,221738600,12396.39
6/10/2004,12283.7,12458.96,12235.54,12422.87,350405000,12422.87
6/9/2004,12356.38,12426.69,12283.57,12339.94,246996400,12339.94
6/8/2004,12412.13,12463.26,12319.92,12344.16,292640000,12344.16
6/7/2004,12258.72,12360.81,12233.89,12326.85,346232600,12326.85
6/4/2004,11965.6,12034.51,11908.73,12022.64,213511800,12022.64
6/3/2004,12200.52,12236.2,11844.71,11929.93,361592600,11929.93
6/2/2004,12075.03,12234.71,12064.14,12201.75,227620000,12201.75
6/1/2004,12172.23,12253.26,12076.92,12105.55,206990400,12105.55
5/31/2004,12081.68,12199.4,11990.63,12198.24,231366200,12198.24
5/28/2004,12089.54,12222.26,11999.61,12116.87,438692600,12116.87
5/27/2004,11904.75,11993.58,11839.29,11983.9,377546200,11983.9
5/25/2004,11616.56,11700.59,11512.61,11692.56,238825200,11692.56
5/24/2004,11584.43,11687.38,11563.54,11662.97,221375200,11662.97
5/21/2004,11350.2,11602.27,11334.07,11576.01,287205200,11576.01
5/20/2004,11414.75,11495.61,11235.79,11339.62,368108000,11339.62
5/19/2004,11227.47,11478.07,11227.47,11469.41,492317000,11469.41
5/18/2004,11033.42,11132.69,10981.29,11072.39,364107200,11072.39
5/17/2004,11207.25,11265.27,10917.65,10967.65,424576800,10967.65
5/14/2004,11421.92,11450.89,11245.66,11276.86,279508000,11276.86
5/13/2004,11498.03,11535.99,11354.36,11396.94,299156000,11396.94
5/12/2004,11590.91,11662.21,11495.38,11528.18,411966800,11528.18
5/11/2004,11420.75,11530.42,11331.69,11508.09,334629800,11508.09
5/10/2004,11704.25,11704.25,11448.75,11485.5,454126600,11485.5
5/7/2004,11902.87,11955.35,11835.26,11910.76,246272400,11910.76
5/6/2004,11985.72,12128.9,11954.97,12010.31,289667400,12010.31
5/5/2004,12115.23,12115.23,11860.27,11950.46,324809400,11950.46
5/4/2004,11988.74,12154.18,11988.74,12098.3,343117400,12098.3
5/3/2004,11876.2,11970.05,11871.28,11950.62,176565200,11950.62
4/30/2004,11898.53,11987.15,11856.34,11942.96,424674200,11942.96
4/29/2004,11969.41,12042.07,11898.18,12005.58,385497200,12005.58
4/28/2004,12148.5,12245.37,12143.67,12165.31,223860600,12165.31
4/27/2004,12141.82,12245.76,12064.55,12154.91,238440400,12154.91
4/26/2004,12304.87,12309.46,12091.02,12132.68,346230000,12132.68
4/23/2004,12296.72,12386.14,12243.58,12383.94,315138600,12383.94
4/22/2004,12235.99,12318.86,12091.26,12167.7,335120800,12167.7
4/21/2004,12290.9,12303.17,12182.82,12227.3,361899000,12227.3
4/20/2004,12492.99,12514.85,12346.86,12394.37,315186400,12394.37
4/19/2004,12452,12458.22,12324.81,12450,282117800,12450
4/16/2004,12422.17,12510.1,12404.16,12458.38,361405400,12458.38
4/15/2004,12648.64,12657.01,12358.46,12479.26,565075200,12479.26
4/14/2004,12891.68,12912.75,12664.24,12669.86,342191400,12669.86
4/13/2004,13015.24,13126.15,13014.5,13031.81,410235600,13031.81
4/8/2004,12919.04,12979.74,12858.88,12909.37,223539800,12909.37
4/7/2004,12909.73,12946.87,12869.62,12920.05,261975200,12920.05
4/6/2004,12886.11,12941.91,12833.28,12886.97,384408000,12886.97
4/2/2004,12727.13,12763.05,12680.17,12731.76,328993200,12731.76
4/1/2004,12679.43,12701.61,12609.79,12676.25,217617400,12676.25
3/31/2004,12706.7,12740.22,12580.52,12681.67,243946000,12681.67
3/30/2004,12555.93,12695.63,12469.85,12641.39,322012800,12641.39
3/29/2004,12493.36,12505.85,12400.35,12427.34,247520800,12427.34
3/26/2004,12647.72,12650.92,12470.87,12483.24,393447000,12483.24
3/25/2004,12579.92,12611.59,12480.59,12520.21,335181600,12520.21
3/24/2004,12618.87,12699.34,12612.78,12678.13,295479600,12678.13
3/23/2004,12437.17,12665.99,12424.38,12588.36,298750200,12588.36
3/22/2004,12593.42,12631.27,12529.48,12550.91,300501600,12550.91
3/19/2004,12792.67,12851.12,12715.97,12790.58,349134000,12790.58
3/18/2004,12998.69,13017.06,12787.32,12816.19,259691600,12816.19
3/17/2004,12948.49,13033.75,12889.37,12975.72,249012200,12975.72
3/16/2004,12820.37,12947.5,12791.41,12932.62,203173400,12932.62
3/15/2004,13002.32,13075.96,12912.55,12919.41,274434000,12919.41
3/12/2004,12809.67,12932.75,12730.49,12932.23,424573200,12932.23
3/11/2004,12996.76,13079.73,12979.76,13024.06,435798400,13024.06
3/10/2004,13312,13312,13129.2,13214.2,383120800,13214.2
3/9/2004,13544.67,13544.67,13360.13,13397.25,285855200,13397.25
3/8/2004,13549.94,13677.68,13541.47,13573.54,372530200,13573.54
3/5/2004,13434.44,13499.92,13402.82,13454.76,220556800,13454.76
3/4/2004,13472.89,13526.68,13402.67,13451.56,266665600,13451.56
3/3/2004,13553.09,13567.21,13418.39,13454.09,326820800,13454.09
3/2/2004,13906.44,13906.44,13706.1,13731.35,265249000,13731.35
3/1/2004,14021.36,14058.21,13896.57,13918.65,273032200,13918.65
2/27/2004,13722.71,13934.75,13674.29,13907.03,352016800,13907.03
2/26/2004,13618.06,13714.76,13601.93,13674.64,211186800,13674.64
2/25/2004,13773.12,13810.22,13560.85,13599.47,270160000,13599.47
2/24/2004,13743.07,13889.82,13692.89,13756.41,263184400,13756.41
2/23/2004,13849.68,13851.82,13691.09,13765.07,249659000,13765.07
2/20/2004,13889.68,13925.58,13810.34,13868.37,273567600,13868.37
2/19/2004,13871.33,13940.22,13813.37,13867.22,359352200,13867.22
2/18/2004,13948.74,13984.38,13879.53,13928.38,324416200,13928.38
2/17/2004,13854.49,13887.66,13713.71,13815.44,278327400,13815.44
2/16/2004,13727.97,13857.98,13712.6,13831.53,301144600,13831.53
2/13/2004,13587.41,13744.38,13526.16,13739.8,422472400,13739.8
2/12/2004,13680.55,13680.55,13585.41,13625.13,256107400,13625.13
2/11/2004,13592.69,13659.36,13478.69,13524.76,259032600,13524.76
2/10/2004,13558.28,13623.3,13490.35,13515.66,369965600,13515.66
2/9/2004,13437.21,13586.26,13437.21,13576.68,356736200,13576.68
2/6/2004,13070.22,13320.85,13070.22,13309.6,280968200,13309.6
2/5/2004,13063,13116.98,12982.75,13030.94,196512800,13030.94
2/4/2004,13058.07,13168.5,13036.11,13086.73,247102000,13086.73
2/3/2004,12921.78,13094.88,12877.09,13090.01,344279200,13090.01
2/2/2004,13158.26,13158.26,12985.7,12999.98,321621200,12999.98
1/30/2004,13315.02,13353.85,13225.33,13289.37,365242200,13289.37
1/29/2004,13226.88,13340.91,13168.43,13334.01,486013400,13334.01
1/28/2004,13668.43,13669.88,13400.29,13431.78,463639000,13431.78
1/27/2004,13737.56,13780.71,13550.77,13761.88,503585600,13761.88
1/26/2004,13756.76,13764.54,13666.09,13727.27,349394400,13727.27
1/21/2004,13631.42,13776.85,13631.42,13750.58,359264000,13750.58
1/20/2004,13280.27,13584.12,13268.63,13570.43,406946200,13570.43
1/19/2004,13187,13253.31,13098.26,13253.31,223116000,13253.31
1/16/2004,13229.89,13290.39,13136.92,13167.76,307013800,13167.76
1/15/2004,13336.18,13385.25,13198.92,13249.81,251476000,13249.81
1/14/2004,13289.11,13398.63,13282.11,13320.88,312642200,13320.88
1/13/2004,13384.3,13446.76,13162.49,13396.65,372278200,13396.65
1/12/2004,13315.29,13414.65,13263.61,13352.22,391788200,13352.22
1/9/2004,13326.05,13405.34,13233.27,13385.8,651739800,13385.8
1/8/2004,13184.44,13255.81,13063.27,13203.59,486084200,13203.59
1/7/2004,13122.99,13216.36,13095.59,13157.68,381656600,13157.68
1/6/2004,13063.45,13128.73,12975.5,13036.32,440100800,13036.32
1/5/2004,12844.59,13009.4,12763.1,13005.33,362998400,13005.33
1/2/2004,12664.99,12815.08,12664.99,12801.48,305575000,12801.48
12/31/2003,12529.83,12631.69,12529.43,12575.94,138292600,12575.94
12/30/2003,12560.34,12643.8,12504.97,12526.74,266815000,12526.74
12/29/2003,12443.56,12466.4,12336.73,12464.29,153216400,12464.29
12/24/2003,12468.73,12507.28,12446.61,12456.7,120815400,12456.7
12/23/2003,12515.5,12545.04,12416.01,12420.51,200947400,12420.51
12/22/2003,12422.32,12498.88,12405.64,12487.99,202399400,12487.99
12/19/2003,12385.19,12443.97,12299.7,12371.75,220748200,12371.75
12/18/2003,12225.78,12310.44,12163.2,12240.25,238431200,12240.25
12/17/2003,12315.23,12337.57,12111.23,12193.12,364640000,12193.12
12/16/2003,12400.85,12456.01,12166.98,12260.33,1664414800,12260.33
12/15/2003,12705.42,12740.5,12504.29,12520.17,258624400,12520.17
12/12/2003,12631.63,12674.08,12566.28,12594.42,249958600,12594.42
12/11/2003,12343.89,12590.23,12337.82,12554.58,286259200,12554.58
12/10/2003,12321.59,12428.49,12310.09,12398.38,212682800,12398.38
12/9/2003,12244.66,12418.78,12227.84,12393.64,192253200,12393.64
12/8/2003,12214.19,12214.61,12124,12177.44,149159200,12177.44
12/5/2003,12309.57,12367.15,12236.24,12314.73,155955000,12314.73
12/4/2003,12379.94,12400.6,12286.65,12342.65,136335000,12342.65
12/3/2003,12386.01,12480.6,12334.05,12361.18,211462200,12361.18
12/2/2003,12526.23,12539,12403.68,12412.23,277350800,12412.23
12/1/2003,12306.26,12481.28,12306.26,12456.99,304013400,12456.99
11/28/2003,12108.79,12339.94,12091.53,12317.47,304785400,12317.47
11/27/2003,12075.97,12131.69,12015.39,12075.99,157270200,12075.99
11/26/2003,12010.71,12099.15,11943.94,12086.67,181084800,12086.67
11/25/2003,12006.31,12064.75,11974.01,12008.07,198981600,12008.07
11/24/2003,11854.97,11889.47,11793.82,11848.56,130638800,11848.56
11/21/2003,11718.51,11840.19,11661.47,11839.8,248169400,11839.8
11/20/2003,11926.04,11949.29,11807.3,11845.41,225236200,11845.41
11/19/2003,11839.3,11913.35,11797.67,11872.99,286103000,11872.99
11/18/2003,11966.96,12049.53,11828.65,12027.26,294217400,12027.26
11/17/2003,11950.48,12010.42,11911.85,11997.02,238924600,11997.02
11/14/2003,12219.58,12267.09,12164.27,12203.53,159501600,12203.53
11/13/2003,12116.86,12234.85,12082.52,12227.57,235380000,12227.57
11/12/2003,12021.36,12060.14,11872.44,11971.48,221404000,11971.48
11/11/2003,12011.36,12105.27,11946.53,12003.62,227111600,12003.62
11/10/2003,12224.79,12281.35,12070.01,12156.68,196562200,12156.68
11/7/2003,12205.19,12256.42,12129.16,12215.17,185262000,12215.17
11/6/2003,12341.04,12381.23,12059.97,12150.09,363887200,12150.09
11/5/2003,12391.74,12470.91,12330.57,12438.92,253731200,12438.92
11/4/2003,12503.58,12537.19,12406.64,12440.72,295240400,12440.72
11/3/2003,12222.44,12412.18,12222.44,12386.81,309036400,12386.81
10/31/2003,12139.97,12205.84,12065.64,12190.1,335969000,12190.1
10/30/2003,12202.46,12202.46,11989.01,12143.35,395277400,12143.35
10/29/2003,12294.91,12304.57,12117,12130.51,321287800,12130.51
10/28/2003,11844.02,12123.73,11844.02,12091.88,352302800,12091.88
10/27/2003,11749.87,11803.18,11678.2,11749.72,215722000,11749.72
10/24/2003,11792.87,11819.2,11558.11,11736.37,380986200,11736.37
10/23/2003,12027.91,12051.14,11712.14,11737.18,496926000,11737.18
10/22/2003,12240.54,12283.88,12199.23,12238.63,411499800,12238.63
10/21/2003,12190.08,12297.46,12161.25,12250.69,373099600,12250.69
10/20/2003,11985.4,12156.75,11958.47,12147.89,405878200,12147.89
10/17/2003,12070.72,12088.62,11915.41,12044.49,348664000,12044.49
10/16/2003,12041.83,12104.89,11952.02,12027.57,349415200,12027.57
10/15/2003,11900,12056.75,11884.71,12056.18,279679600,12056.18
10/14/2003,12065.35,12065.35,11834.21,11856.02,318455000,11856.02
10/13/2003,11957.38,11992.91,11831.58,11961.97,261776800,11961.97
10/10/2003,11943.51,11958.39,11831.96,11935.83,326066600,11935.83
10/9/2003,11762.26,11821.18,11710.08,11800.37,322958000,11800.37
10/8/2003,11754.71,11885.24,11648.61,11720.8,464075600,11720.8
10/7/2003,11709.24,11737.03,11624.37,11723.92,468226200,11723.92
10/6/2003,11715.91,11838.24,11715.6,11734.48,455872800,11734.48
10/3/2003,11581.51,11652.4,11541.68,11608.72,469542000,11608.72
10/2/2003,11372.53,11548.44,11372.53,11546.12,510367400,11546.12
9/30/2003,11227.04,11325.96,11196.98,11229.87,364087200,11229.87
9/29/2003,11256.06,11256.06,11104.34,11141.28,398325800,11141.28
9/26/2003,11302.15,11345,11215.71,11290.15,381128800,11290.15
9/25/2003,11273.12,11444.72,11230.24,11286.52,627774600,11286.52
9/24/2003,11008.43,11298.96,11008.43,11295.89,465228000,11295.89
9/23/2003,10877.95,10998.19,10841.71,10944.36,247074000,10944.36
9/22/2003,10920.03,11010.14,10822.56,10873.27,275224000,10873.27
9/19/2003,11170.35,11204.87,10949.23,10968.42,422614000,10968.42
9/18/2003,11104.32,11129.95,10984.78,11069.22,269266600,11069.22
9/17/2003,11165.81,11189.91,11075.64,11140.05,423082200,11140.05
9/16/2003,10908.71,11074.94,10873.38,11071.38,273443400,11071.38
9/15/2003,10952.58,11008.88,10871.59,10992.73,259582600,10992.73
9/11/2003,10762.03,10889.05,10762.03,10883.52,226804400,10883.52
9/10/2003,10948.03,10948.03,10784.86,10810.31,325025800,10810.31
9/9/2003,11219.72,11242.15,11029.45,11046.82,303243600,11046.82
9/8/2003,11126.31,11177.4,11076.71,11165.28,331087200,11165.28
9/5/2003,11164.65,11198.96,11104.32,11170.61,292797800,11170.61
9/4/2003,11145.73,11196.18,11062.23,11138.62,467693600,11138.62
9/3/2003,11027.56,11114.5,10989.75,11102.36,385813000,11102.36
9/2/2003,10940.34,10967.52,10879.44,10939.94,143389000,10939.94
9/1/2003,10937.79,11039.43,10899.93,10903.4,298936400,10903.4
8/29/2003,10812.87,10934.52,10804.46,10908.99,406795400,10908.99
8/28/2003,10693.54,10770.44,10675.98,10760.12,231081400,10760.12
8/27/2003,10749.88,10797.96,10659,10678.55,264337000,10678.55
8/26/2003,10709.6,10753.93,10629.89,10753.93,291578200,10753.93
8/25/2003,10733.12,10845.76,10718.88,10764.22,364139000,10764.22
8/22/2003,10665.56,10768.64,10623.69,10760.73,396032200,10760.73
8/21/2003,10490.57,10655.21,10474.28,10643.63,407549200,10643.63
8/20/2003,10462.27,10576.19,10447.74,10475.33,272315600,10475.33
8/19/2003,10569.05,10617.72,10477.58,10509.29,335816600,10509.29
8/18/2003,10457.35,10527.35,10424.39,10525.04,345808600,10525.04
8/15/2003,10427.15,10434.49,10312.52,10424.56,224160200,10424.56
8/14/2003,10352.09,10374.23,10283.93,10374.02,250020800,10374.02
8/13/2003,10273.03,10365.42,10257.18,10301.47,368262600,10301.47
8/12/2003,10125.81,10187.04,10104.5,10184.17,220316200,10184.17
8/11/2003,9983.88,10099.96,9978.99,10093.54,154525400,10093.54
8/8/2003,9997.94,10026.69,9924.14,9945.22,229164200,9945.22
8/7/2003,9998.6,10011.16,9937.97,9958.05,227656200,9958.05
8/6/2003,10084.42,10084.42,9966.7,9987.54,294305600,9987.54
8/5/2003,10283.87,10285.68,10174.6,10177.38,177532800,10177.38
8/4/2003,10208.13,10291,10153.33,10183.14,207461400,10183.14
8/1/2003,10184.43,10292.77,10183.37,10248.6,313456600,10248.6
7/31/2003,10103.16,10171.28,10065.31,10134.83,287648800,10134.83
7/30/2003,10180.87,10206.44,10055.51,10121.22,287519200,10121.22
7/29/2003,10133.72,10222.83,10125.81,10198.6,282397000,10198.6
7/28/2003,10031.24,10164.79,10031.24,10134.88,242282600,10134.88
7/25/2003,9885.46,9952.19,9864.45,9939.2,145578000,9939.2
7/24/2003,9900.56,10008.41,9900.56,9923.14,145688200,9923.14
7/23/2003,10018.07,10031.15,9897.69,9900.56,207427000,9900.56
7/22/2003,10059.25,10062.87,9957.98,10008.71,192202000,10008.71
7/21/2003,10189.15,10203.35,10081.14,10102.86,245555000,10102.86
7/18/2003,10022.47,10145.52,10012.32,10140.84,1086921200,10140.84
7/17/2003,10136.71,10198.95,10035.2,10096.72,207243400,10096.72
7/16/2003,10116.01,10236.89,10093.71,10207.17,203045600,10207.17
7/15/2003,10163.27,10179.61,10030.76,10135.55,262646200,10135.55
7/14/2003,9990.89,10122.57,9980.25,10122.4,225176000,10122.4
7/11/2003,9883.52,9936.18,9854.03,9911.5,203949000,9911.5
7/10/2003,10035.96,10051.75,9946.46,9983.31,211648200,9983.31
7/9/2003,10028.23,10069.71,9997.67,10027.41,283513000,10027.41
7/8/2003,10010.46,10086.45,9983.76,9992.87,386310600,9992.87
7/7/2003,9683.81,9905.47,9637.9,9892.4,267968200,9892.4
7/4/2003,9628.39,9670.42,9569.85,9636.81,156358000,9636.81
7/3/2003,9689.14,9705.63,9593.42,9646.1,278702600,9646.1
7/2/2003,9613.57,9650.39,9512.2,9602.62,263521400,9602.62
6/30/2003,9594.94,9641.62,9564.07,9577.12,189464000,9577.12
6/27/2003,9626.86,9711.22,9613.64,9657.21,165730000,9657.21
6/26/2003,9551.04,9614.73,9526.92,9606.11,175699000,9606.11
6/25/2003,9637.2,9670.49,9605.99,9628.99,146104800,9628.99
6/24/2003,9686.67,9686.67,9571.55,9629.35,256039000,9629.35
6/23/2003,9918.77,9935.85,9727.77,9734.29,234125800,9734.29
6/20/2003,9907.08,9931.58,9885.53,9930.31,164758000,9930.31
6/19/2003,9981.71,10015.45,9935.61,9980.11,251249200,9980.11
6/18/2003,10057.75,10067.86,9935.63,9970.3,399709000,9970.3
6/17/2003,10026.82,10041.96,9975.44,10030.37,349243000,10030.37
6/16/2003,9821.39,9883.19,9819.88,9862.28,225146200,9862.28
6/13/2003,9728.2,9866.66,9692.83,9855.64,343513400,9855.64
6/12/2003,9734.77,9754.63,9684.41,9736.84,213808400,9736.84
6/11/2003,9756.5,9773.54,9645.25,9662.06,273654000,9662.06
6/10/2003,9642.46,9714.73,9625.47,9703.72,236373800,9703.72
6/9/2003,9698.29,9734.35,9660.67,9733.51,253544200,9733.51
6/6/2003,9662.69,9752.77,9610.85,9694.63,518067000,9694.63
6/5/2003,9779.18,9780.85,9634.93,9639.01,385946200,9639.01
6/3/2003,9633.43,9683.01,9563.72,9662.82,294915400,9662.82
6/2/2003,9582.01,9647.36,9580.09,9637.53,257552600,9637.53
5/30/2003,9482.1,9557.54,9461.84,9487.38,250599000,9487.38
5/29/2003,9520.81,9587.17,9483.62,9508.55,276446600,9508.55
5/28/2003,9558.22,9560.86,9483.09,9510.62,321299400,9510.62
5/27/2003,9490.57,9490.57,9417.04,9420.81,276214200,9420.81
5/26/2003,9412.73,9505.79,9411.32,9492.71,327703800,9492.71
5/23/2003,9217.21,9313.98,9208.74,9303.73,305202400,9303.73
5/22/2003,9045.84,9148.14,9025.3,9131.49,210120000,9131.49
5/21/2003,9069.34,9086.36,9020.77,9059.8,201113200,9059.8
5/20/2003,8980.27,9068.98,8973.66,9050.4,149959600,9050.4
5/19/2003,9074.34,9106.94,9029.8,9087.37,143171000,9087.37
5/16/2003,9148.1,9190.73,9052.25,9093.18,176185000,9093.18
5/15/2003,9068.3,9166.55,9055.72,9126.07,214710200,9126.07
5/14/2003,9135.51,9217.26,9069.24,9103.69,234801200,9103.69
5/13/2003,9165.54,9175.69,9101.39,9119.04,202533600,9119.04
5/12/2003,9164.1,9209.76,9150.94,9155.57,286413600,9155.57
5/9/2003,8903.66,9084.16,8878.59,9084.16,339098800,9084.16
5/7/2003,8946.34,8950.34,8834.69,8901.05,217970400,8901.05
5/6/2003,8906.69,8949.06,8863.21,8889.22,219887800,8889.22
5/5/2003,8895.39,8925.19,8875.15,8916.49,203148800,8916.49
5/2/2003,8707.43,8817.74,8707.43,8808.18,270803800,8808.18
4/30/2003,8758.24,8777.08,8700.12,8717.22,329441000,8717.22
4/29/2003,8577.73,8757.59,8577.73,8744.22,366840800,8744.22
4/28/2003,8354.66,8453.69,8354.66,8435.04,237547000,8435.04
4/25/2003,8351.59,8430.62,8331.87,8409.01,290400400,8409.01
4/24/2003,8482.6,8490.08,8403.49,8442.11,332787600,8442.11
4/23/2003,8641.4,8654.62,8493.95,8519.6,320239200,8519.6
4/22/2003,8531.11,8574.79,8479.38,8571.91,193229000,8571.91
4/17/2003,8600.05,8603.3,8558.72,8579.14,188226400,8579.14
4/16/2003,8653.59,8705.27,8609.46,8675.14,171986800,8675.14
4/15/2003,8600.5,8639.36,8549.84,8632.1,166040200,8632.1
4/14/2003,8598.08,8598.08,8493.46,8533.55,190938000,8533.55
4/11/2003,8627.57,8660.88,8552.68,8645.65,254681400,8645.65
4/10/2003,8597.86,8647.75,8559.77,8625.72,240883200,8625.72
4/9/2003,8755.15,8755.15,8588.45,8636.85,275309600,8636.85
4/8/2003,8885.62,8906.99,8786.36,8806.66,205961200,8806.66
4/7/2003,8838.83,8973.81,8754.51,8962.21,221557200,8962.21
4/4/2003,8669.73,8845.8,8662.81,8822.45,235744400,8822.45
4/3/2003,8769.41,8774.58,8639.09,8648.16,222034400,8648.16
4/2/2003,8586.69,8716.1,8550.46,8706.19,256060000,8706.19
4/1/2003,8608.79,8612.42,8465.79,8596.89,312633200,8596.89
3/31/2003,8755.81,8755.81,8586.7,8634.45,324820000,8634.45
3/28/2003,8864.12,8893.57,8812.32,8863.36,205900800,8863.36
3/27/2003,9027.99,9027.99,8850.43,8872.32,249802600,8872.32
3/26/2003,9096.08,9096.08,9027.61,9047.09,144579000,9047.09
3/25/2003,9012.04,9081.39,9008.62,9062.15,165816200,9062.15
3/24/2003,9214.65,9262.77,9087.64,9108.45,248268800,9108.45
3/21/2003,9220.95,9227.2,9146.29,9179.19,239063000,9179.19
3/20/2003,9243.9,9281.6,9127.59,9194.56,310922800,9194.56
3/19/2003,8973.19,9197.93,8913.05,9158.59,358875000,9158.59
3/18/2003,9003.96,9045.18,8976.58,9041.51,226360000,9041.51
3/17/2003,8901.22,8901.22,8795.08,8804.16,143293200,8804.16
3/14/2003,8976.76,8996.05,8933.24,8956.17,194059400,8956.17
3/13/2003,8857.31,8863.64,8764.4,8787.45,202531200,8787.45
3/12/2003,8825.44,8914.58,8825.44,8874.99,186314600,8874.99
3/11/2003,8776.99,8860.51,8757.22,8859.93,216936600,8859.93
3/10/2003,8894.04,8901.66,8821.67,8861.87,205221000,8861.87
3/7/2003,8917.12,8941.23,8869.61,8907.1,177031200,8907.1
3/6/2003,9097.45,9103.56,8952.02,8962.26,196951400,8962.26
3/5/2003,9105.37,9135.01,9059.07,9109.18,177331800,9109.18
3/4/2003,9218.37,9247.83,9164.1,9181.89,123162000,9181.89
3/3/2003,9141.46,9316.27,9141.46,9268.77,213816000,9268.77
2/28/2003,9146.63,9185.81,9111.17,9122.66,149296400,9122.66
2/27/2003,9072.87,9175.32,9029.95,9134.24,189162400,9134.24
2/26/2003,9156.8,9163.33,9097.49,9116.28,129927000,9116.28
2/25/2003,9140.06,9154.42,9103.29,9148.48,188640600,9148.48
2/24/2003,9302.73,9313.81,9231.01,9239.47,119645600,9239.47
2/21/2003,9361.05,9364.83,9231.37,9250.86,175479200,9250.86
2/20/2003,9415.21,9460.89,9381.14,9390.48,157138600,9390.48
2/19/2003,9461.13,9463.99,9389.4,9427.63,171202200,9427.63
2/18/2003,9367.94,9417.7,9342.05,9397.05,123444800,9397.05
2/17/2003,9311.65,9392.86,9311.65,9383.68,193064000,9383.68
2/14/2003,9201.11,9253.87,9191.01,9201.76,127095400,9201.76
2/13/2003,9273.38,9283.23,9142.94,9173.43,182251200,9173.43
2/12/2003,9169.86,9334.9,9162.52,9314.9,173360400,9314.9
2/11/2003,9237.19,9285.06,9151.22,9194.91,201740000,9194.91
2/10/2003,9135.1,9232.14,9131.62,9232.14,145628000,9232.14
2/7/2003,9099.41,9163.67,9072.67,9150.95,153250800,9150.95
2/6/2003,9178.26,9184.76,9094.86,9126.15,191530600,9126.15
2/5/2003,9214.64,9238.92,9156.31,9180.47,156418400,9180.47
2/4/2003,9327.32,9331.95,9208.23,9252.71,157056000,9252.71
1/30/2003,9251.94,9266.15,9179.24,9258.95,151874200,9258.95
1/29/2003,9272.28,9281.99,9203.68,9240.79,179591200,9240.79
1/28/2003,9244.3,9341.11,9237.45,9325.6,132839200,9325.6
1/27/2003,9326.76,9326.76,9253.36,9298.67,192059400,9298.67
1/24/2003,9558.48,9575.27,9416.12,9460.6,220192000,9460.6
1/23/2003,9513.58,9606.87,9513.58,9584.7,143682000,9584.7
1/22/2003,9484.89,9581.24,9456.66,9560.29,177654800,9560.29
1/21/2003,9558.2,9595.26,9548.14,9568.47,142951600,9568.47
1/20/2003,9551.56,9560.39,9501.52,9552.02,176223000,9552.02
1/17/2003,9730.55,9733.44,9597.23,9614.59,171659400,9614.59
1/16/2003,9798.16,9823.63,9727.3,9743.23,189955000,9743.23
1/15/2003,9807.43,9892.7,9807.43,9873.49,215218800,9873.49
1/14/2003,9812.91,9843.81,9780.54,9796.31,168152000,9796.31
1/13/2003,9752.3,9834.08,9752.3,9834.08,197967600,9834.08
1/10/2003,9711.76,9778.28,9688.99,9721.5,172862200,9721.5
1/9/2003,9626.14,9677.59,9599.24,9675.41,129623200,9675.41
1/8/2003,9632.36,9781.08,9624.04,9688.21,202439200,9688.21
1/7/2003,9710.79,9710.79,9592.29,9652.4,267021800,9652.4
1/6/2003,9605.09,9683.86,9560.82,9665.96,234912800,9665.96
1/3/2003,9523.25,9585.66,9520.85,9583.85,291454400,9583.85
1/2/2003,9333.64,9378.35,9294.53,9365.52,126907400,9365.52
12/31/2002,9298.78,9332.02,9291.77,9321.29,76193400,9321.29
12/30/2002,9345.67,9362.7,9244.9,9272.33,220730400,9272.33
12/27/2002,9542.49,9550.59,9426.06,9445.26,137671200,9445.26
12/24/2002,9586.26,9593.93,9554.31,9561.63,103219200,9561.63
12/23/2002,9640.92,9640.92,9552.07,9570.93,226114000,9570.93
12/20/2002,9499.77,9631.53,9478.92,9628.69,225083200,9628.69
12/19/2002,9544.9,9590.21,9477.82,9557.86,263977400,9557.86
12/18/2002,9652.77,9657.45,9527.49,9548.65,232401400,9548.65
12/17/2002,9787.24,9787.64,9682.02,9715.74,225197800,9715.74
12/16/2002,9644.64,9677.85,9627.71,9656.46,150167600,9656.46
12/13/2002,9743.19,9754.86,9695.74,9728.43,194733600,9728.43
12/12/2002,9816.99,9852.57,9772.8,9813.78,167642000,9813.78
12/11/2002,9874.93,9884.16,9742,9784.57,304184600,9784.57
12/10/2002,9763.79,9868.74,9763.79,9857.99,398318000,9857.99
12/9/2002,9988.69,9999.39,9821.56,9868.48,528145400,9868.48
12/6/2002,9940.6,9978.85,9890.62,9973.75,201891600,9973.75
12/5/2002,9997.62,10036.52,9940.25,10009.88,177262400,10009.88
12/4/2002,10123.26,10123.26,9941.93,9995.73,400244000,9995.73
12/3/2002,10187.85,10246.86,10179.64,10227.01,288807600,10227.01
12/2/2002,10107.96,10205.16,10079.51,10205.16,320709200,10205.16
11/29/2002,10170.3,10170.3,10061.89,10069.87,324384000,10069.87
11/28/2002,10090.43,10168.91,10082.69,10147.84,417455000,10147.84
11/27/2002,9912.84,10013.65,9912.02,9944.59,298967400,9944.59
11/26/2002,10052.44,10057.76,9976.45,9995.52,225905200,9995.52
11/25/2002,10031.33,10118.87,10028.98,10100.77,246009200,10100.77
11/22/2002,10112.51,10128.69,10038.01,10065.32,205486600,10065.32
11/21/2002,10081.02,10081.02,9989.79,10003.54,214189400,10003.54
11/20/2002,9952.45,10011.53,9947.54,9971.15,189936400,9971.15
11/19/2002,9882.39,9996.89,9856.95,9965.03,236917600,9965.03
11/18/2002,9994.29,10006.07,9843.09,9920.09,250304400,9920.09
11/15/2002,9721.86,9885.98,9721.86,9865.65,424897800,9865.65
11/14/2002,9644.21,9806.08,9644.21,9740.84,345678000,9740.84
11/13/2002,9645.88,9645.88,9533.5,9616.62,200873600,9616.62
11/12/2002,9530.46,9650.09,9522.45,9613.84,228389400,9613.84
11/11/2002,9699.75,9699.75,9527.83,9580.88,264728400,9580.88
11/8/2002,9714.19,9796.47,9708.19,9770.68,313337800,9770.68
11/7/2002,9758.66,9880.13,9719.64,9844.38,335469600,9844.38
11/6/2002,9788.31,9822.07,9751.68,9773.98,254543000,9773.98
11/5/2002,9751.93,9751.93,9606.68,9655.36,193967000,9655.36
11/4/2002,9587.97,9739.13,9565.79,9720.83,213267400,9720.83
11/1/2002,9467.89,9495.15,9388.35,9407.68,199148800,9407.68
10/31/2002,9609.16,9625.72,9418.88,9441.25,174789400,9441.25
10/30/2002,9605.64,9652.15,9546.58,9560.46,212661200,9560.46
10/29/2002,9799.87,9812.15,9626.99,9634.67,198923400,9634.67
10/28/2002,9732.6,9860.87,9730,9853.74,208841600,9853.74
10/25/2002,9715.67,9728.56,9655,9722.54,201148600,9722.54
10/24/2002,9774.78,9803.3,9712.9,9787.49,300341400,9787.49
10/23/2002,9545.66,9809.51,9545.66,9804.65,398447800,9804.65
10/22/2002,9633.51,9656.9,9507.99,9548.94,195717200,9548.94
10/21/2002,9593.65,9641.08,9549.09,9570.36,186206800,9570.36
10/18/2002,9741.05,9744.64,9603.73,9613.07,426663600,9613.07
10/17/2002,9465.61,9598.49,9465.61,9576.15,268242600,9576.15
10/16/2002,9515.07,9515.07,9416.82,9459.14,341481400,9459.14
10/15/2002,9153.25,9348.68,9131.41,9336.39,403547600,9336.39
10/11/2002,8956.33,8990.76,8863.46,8965.73,221067800,8965.73
10/10/2002,8808.35,8863.46,8772.48,8858.69,244729400,8858.69
10/9/2002,8945.96,8986.01,8876.62,8977.35,222983800,8977.35
10/8/2002,8910.08,8989.68,8883.16,8977.41,247068200,8977.41
10/7/2002,8844.69,8936.34,8844.11,8931.4,240968000,8931.4
10/4/2002,8989.65,9065.52,8971.92,9051.37,236714600,9051.37
10/3/2002,9054.57,9106.9,8915,8984.32,263433200,8984.32
10/2/2002,9227.38,9241.86,9062.49,9109.35,282008800,9109.35
9/30/2002,9098.93,9125.93,9046.96,9072.21,221724000,9072.21
9/27/2002,9338.66,9368.14,9245.88,9294.46,207134800,9294.46
9/26/2002,9251.24,9286.27,9206.9,9270.71,171300600,9270.71
9/25/2002,9076.83,9193.81,9014.58,9124.91,205115200,9124.91
9/24/2002,9167.76,9213.28,9141.12,9197.68,173091000,9197.68
9/23/2002,9295.69,9322.36,9219.08,9314.87,141863400,9314.87
9/20/2002,9260.47,9337.86,9210.94,9328.22,220920600,9328.22
9/19/2002,9485.55,9511.29,9389.87,9427.79,186647200,9427.79
9/18/2002,9517.42,9517.42,9401.49,9474.07,224988400,9474.07
9/17/2002,9605.32,9732.33,9563.19,9707.25,296911600,9707.25
9/16/2002,9624.84,9639.47,9454.92,9505.13,322838600,9505.13
9/13/2002,9773.62,9784,9609.77,9650.97,283806000,9650.97
9/12/2002,9871.32,9954.82,9807.54,9896.33,170804600,9896.33
9/11/2002,9927.73,9946.01,9845,9882.35,63873400,9882.35
9/10/2002,9762.84,9906.85,9761.1,9885.77,181770400,9885.77
9/9/2002,9781.54,9783.44,9672.19,9723.67,165390800,9723.67
9/6/2002,9650.94,9750.9,9631.73,9720.86,219272400,9720.86
9/5/2002,9823.74,9833.68,9710.29,9726.03,191412400,9726.03
9/4/2002,9643.19,9830.45,9629.22,9820.33,247492000,9820.33
9/3/2002,9862.39,9873.11,9748.18,9790.68,203358000,9790.68
9/2/2002,10039.67,10044.57,9861.87,9896.98,172456200,9896.98
8/30/2002,10034.22,10089.69,10004.87,10043.87,164391600,10043.87
8/29/2002,10034.18,10075.27,9988.86,10061.15,183778600,10061.15
8/28/2002,10130.38,10158.69,10070.28,10130.25,174737600,10130.25
8/27/2002,10233.72,10266.76,10125.2,10185.52,105858200,10185.52
8/26/2002,10232.88,10263.83,10192.01,10226.33,106866600,10226.33
8/23/2002,10472.7,10478.65,10241.18,10245.69,167808000,10245.69
8/22/2002,10452.5,10456.61,10367,10424,155805400,10424
8/21/2002,10317.72,10409.31,10293.71,10402.26,190580600,10402.26
8/20/2002,10390.31,10431.77,10373.51,10408.01,187414000,10408.01
8/19/2002,10250.4,10279.25,10166.54,10246.96,126512200,10246.96
8/16/2002,10240.6,10299.72,10205.52,10265.04,211214000,10265.04
8/15/2002,10123.07,10264.66,10123.07,10219.71,257063800,10219.71
8/14/2002,10064.63,10064.63,9883.09,9961.35,195549600,9961.35
8/13/2002,9962.58,10132.4,9958.06,10100.06,150937200,10100.06
8/12/2002,10039.77,10039.77,9929.38,9959.92,135721200,9959.92
8/9/2002,10128.71,10149.9,10007.43,10014.06,173137800,10014.06
8/8/2002,9960.68,9997.18,9895.28,9962.24,159974200,9962.24
8/7/2002,9883.68,10007.95,9851.28,9977.74,177157600,9977.74
8/6/2002,9780.18,9782.89,9632.98,9700.69,228461400,9700.69
8/5/2002,9913.08,9976.69,9823.95,9862.33,187999200,9862.33
8/2/2002,10026.65,10058.48,9968.92,9991.72,180663400,9991.72
8/1/2002,10244.53,10329.05,10175.08,10180.02,173664400,10180.02
7/31/2002,10169.28,10290.07,10123.2,10267.36,161412800,10267.36
7/30/2002,10240.42,10285.48,10151.61,10155.25,264124400,10155.25
7/29/2002,9873.44,9983.04,9829.55,9975.99,170356400,9975.99
7/26/2002,9801.59,9894.64,9687.5,9773.12,262142200,9773.12
7/25/2002,10143.02,10165.83,9872.29,9884.78,251086200,9884.78
7/24/2002,10133.65,10133.65,9912.96,9971.99,268197600,9971.99
7/23/2002,9980.29,10322.49,9977.77,10313.89,256211600,10313.89
7/22/2002,10166.26,10182.2,10080.12,10110.25,225025400,10110.25
7/19/2002,10370.82,10377.4,10280.46,10325.46,186130800,10325.46
7/18/2002,10414.58,10461.33,10350.25,10452.55,169213000,10452.55
7/17/2002,10336.78,10362.46,10213.02,10335.12,258112800,10335.12
7/16/2002,10516.64,10573.07,10399.67,10421.49,182111800,10421.49
7/15/2002,10556.5,10597.35,10499.1,10581.66,126480400,10581.66
7/12/2002,10582.57,10655.28,10529.92,10648.3,207994200,10648.3
7/11/2002,10637.6,10655.23,10482.73,10558.81,268957600,10558.81
7/10/2002,10774.35,10829.54,10747.92,10787.54,156649400,10787.54
7/9/2002,10831.12,10860.64,10786.37,10843.15,124203000,10843.15
7/8/2002,10923.5,10939.56,10766.98,10803.45,153657600,10803.45
7/5/2002,10810.39,10845.88,10754.28,10806.16,160907200,10806.16
7/4/2002,10578.2,10769.53,10566.55,10765.58,222350200,10765.58
7/3/2002,10407.58,10627.07,10407.58,10579.19,198686800,10579.19
7/2/2002,10511.12,10511.12,10436.46,10491.76,188748000,10491.76
6/28/2002,10615.14,10699.32,10584.03,10598.55,221668200,10598.55
6/27/2002,10472.85,10531.51,10411.15,10518.09,269425200,10518.09
6/26/2002,10493.13,10493.13,10291.16,10355.92,371785600,10355.92
6/25/2002,10633.56,10687.04,10553.54,10608.98,195118400,10608.98
6/24/2002,10544.45,10674.52,10509.23,10657.34,190405200,10657.34
6/21/2002,10608.94,10639.46,10574.03,10591.86,212587200,10591.86
6/20/2002,10668.77,10768.03,10583.28,10754.41,225421000,10754.41
6/19/2002,10843.01,10865.04,10612.03,10673.11,310921400,10673.11
6/18/2002,10963.37,10983.72,10838.86,10852.04,216380600,10852.04
6/17/2002,10871.51,10900.48,10811.62,10832.26,192975200,10832.26
6/14/2002,11024.59,11066.75,10940.23,10955.52,196360200,10955.52
6/13/2002,11173.77,11191.49,11105.4,11119.33,161168400,11119.33
6/12/2002,11167.18,11167.18,11117.3,11147.97,183371000,11147.97
6/11/2002,11304.73,11306.43,11176,11215.02,179688800,11215.02
6/10/2002,11270.1,11326.43,11228.99,11288.84,148036000,11288.84
6/7/2002,11274.59,11325.54,11236.19,11284.71,191775800,11284.71
6/6/2002,11438.61,11475.19,11345.61,11380.77,167714400,11380.77
6/5/2002,11328.52,11407.59,11297.96,11402.38,141821800,11402.38
6/4/2002,11279.05,11317.56,11204.86,11312.55,149651000,11312.55
6/3/2002,11339.2,11397.37,11282.76,11359.8,176358600,11359.8
5/31/2002,11385.19,11429.06,11260.2,11301.94,302321400,11301.94
5/30/2002,11413.85,11413.85,11268.54,11380.61,228221200,11380.61
5/29/2002,11480.95,11581.67,11404.3,11430.66,248888600,11430.66
5/28/2002,11568.74,11610.97,11544.1,11581.58,135399600,11581.58
5/27/2002,11608.38,11612.53,11526.59,11564.73,188013200,11564.73
5/24/2002,11636.86,11672.99,11595.59,11626.78,218765400,11626.78
5/23/2002,11754.46,11761.68,11586.52,11624.75,313297800,11624.75
5/22/2002,11745.76,11797.85,11698.12,11795.2,166910400,11795.2
5/21/2002,11959.65,12006.92,11687.27,11753.29,307963400,11753.29
5/17/2002,11924.62,12021.72,11867.39,11974.61,321247200,11974.61
5/16/2002,11838.53,11839.57,11762.25,11832.77,184901800,11832.77
5/15/2002,11791.53,11902.71,11738.08,11838.36,258940000,11838.36
5/14/2002,11824.93,11824.93,11662.01,11690.31,163930400,11690.31
5/13/2002,11653.55,11772.93,11650.62,11733.43,199682000,11733.43
5/10/2002,11720.46,11752.96,11630.04,11645.9,201908000,11645.9
5/9/2002,11957.16,11962.1,11677.55,11700.76,336805000,11700.76
5/8/2002,11873.25,11890.72,11699.33,11768.31,278468000,11768.31
5/7/2002,11639.51,11813.9,11591.26,11795.98,272450800,11795.98
5/6/2002,11771.08,11845.1,11671.38,11736.2,247907400,11736.2
5/3/2002,11855.9,11863.62,11729.85,11797.22,450357400,11797.22
5/2/2002,11577.57,11800.83,11577.57,11780.11,433590600,11780.11
4/30/2002,11337.89,11497.58,11317.66,11497.58,229571000,11497.58
4/29/2002,11329.91,11371.12,11260.88,11361.49,204981200,11361.49
4/26/2002,11449.4,11461.59,11348.81,11385.08,269871600,11385.08
4/25/2002,11394.04,11439.59,11351.79,11409.29,297909600,11409.29
4/24/2002,11362.65,11417.47,11305.65,11396.57,301563200,11396.57
4/23/2002,11102.23,11355.11,11102.23,11345.18,360996000,11345.18
4/22/2002,11259.04,11301.67,11134.17,11139.42,271805600,11139.42
4/19/2002,11166.5,11285.05,11135.04,11252.18,322091600,11252.18
4/18/2002,11102.68,11222.39,11070.8,11217.15,347360400,11217.15
4/17/2002,10938.69,11090.58,10929.07,11090.58,352621200,11090.58
4/16/2002,10745.2,10797.14,10690.47,10788.53,166385800,10788.53
4/15/2002,10720.41,10764.48,10697.47,10727.98,139528400,10727.98
4/12/2002,10653.82,10717.55,10630.41,10710.48,159124400,10710.48
4/11/2002,10748.45,10829.04,10720.66,10744.91,167096400,10744.91
4/10/2002,10692.95,10692.95,10610.76,10643.14,201435000,10643.14
4/9/2002,10711.08,10791.09,10688.69,10733.69,144606800,10733.69
4/8/2002,10833.16,10856.64,10702.44,10723.68,227928200,10723.68
4/4/2002,10766.56,10838.22,10747.99,10831.37,170815600,10831.37
4/3/2002,10831.23,10853.88,10783,10833.96,144433800,10833.96
4/2/2002,11032.36,11055.98,10816.73,10878.04,274314600,10878.04
3/28/2002,11025.03,11075.4,10972.11,11032.92,214855400,11032.92
3/27/2002,10819.85,11022.83,10819.85,10987.88,250625200,10987.88
3/26/2002,10781.16,10792.83,10715.05,10786.92,180532500,10786.92
3/25/2002,10855.23,10867.02,10785.62,10836.64,201915500,10836.64
3/22/2002,10839.87,10919.46,10811.88,10863.07,211526200,10863.07
3/21/2002,10950.78,10950.78,10810.9,10829.73,345847200,10829.73
3/20/2002,11136.3,11176.59,10996.36,11036.6,254339600,11036.6
3/19/2002,11242.25,11302.39,11195.07,11222.83,305416000,11222.83
3/18/2002,11224.32,11317.75,11168.32,11230.64,240821200,11230.64
3/15/2002,11280.99,11363.71,11150.5,11210.25,230450200,11210.25
3/14/2002,11202.86,11333.52,11163.11,11303.7,273105400,11303.7
3/13/2002,11214.85,11306.89,11185.51,11217.5,239681400,11217.5
3/12/2002,11304.91,11381.85,11242.23,11273.86,275706800,11273.86
3/11/2002,11234.53,11334.31,11178.68,11318.87,264341400,11318.87
3/8/2002,11201.28,11331.12,11201.28,11233.23,360931800,11233.23
3/7/2002,11102.36,11246.31,11102.36,11188.07,483088000,11188.07
3/6/2002,10954.75,11040.75,10933.43,11003,270688800,11003
3/5/2002,10883.29,11004.04,10883.29,10985.84,350222000,10985.84
3/4/2002,10593.77,10720.12,10561.38,10704.12,279649600,10704.12
3/1/2002,10453.88,10473.02,10387.49,10425.31,186683400,10425.31
2/28/2002,10660.76,10677.16,10415.65,10482.55,258703600,10482.55
2/27/2002,10541.19,10757.11,10524.77,10648.71,268262400,10648.71
2/26/2002,10581.79,10667.57,10536.74,10547.13,207615800,10547.13
2/25/2002,10679,10683.64,10468.95,10496.02,191984600,10496.02
2/22/2002,10730.21,10730.21,10579.81,10664.94,155752200,10664.94
2/21/2002,10807.93,10871.1,10732.63,10788.9,186403600,10788.9
2/20/2002,10777.39,10777.39,10685.38,10749.06,193530200,10749.06
2/19/2002,10997.9,10997.9,10794.2,10840.49,167326000,10840.49
2/18/2002,10905.49,11007,10867.82,11002.81,181042600,11002.81
2/15/2002,11005.85,11108.48,10914.71,10961.88,292406600,10961.88
2/11/2002,10596.06,10843.26,10596.06,10832.74,184738200,10832.74
2/8/2002,10441.19,10526.75,10421.48,10518.99,259185400,10518.99
2/7/2002,10556.29,10601.3,10393.83,10409.68,419402800,10409.68
2/6/2002,10590.26,10633.12,10542.29,10592.39,238613600,10592.39
2/5/2002,10627.85,10636.23,10541.28,10609.19,292116000,10609.19
2/4/2002,10680.32,10806.68,10661.13,10721.32,267871800,10721.32
2/1/2002,10764.03,10827.39,10673.66,10691.25,192217000,10691.25
1/31/2002,10797.99,10953.57,10671.77,10725.3,267648000,10725.3
1/30/2002,10895.7,10895.7,10699.94,10756.96,295195000,10756.96
1/29/2002,10774.61,11041.82,10744.14,11014.24,378839800,11014.24
1/28/2002,10749.08,10891.59,10748.1,10767.46,257612600,10767.46
1/25/2002,10789,10842.47,10718.27,10772.96,290674000,10772.96
1/24/2002,10796.81,10847.53,10690.63,10741.46,199480800,10741.46
1/23/2002,10750.98,10793.07,10689.06,10762.14,225157600,10762.14
1/22/2002,10991.4,10997.9,10778.78,10797.69,251469600,10797.69
1/21/2002,10967.09,11083.17,10941.47,11000.25,213151400,11000.25
1/18/2002,11023.79,11065.53,10934.01,10972.96,373829400,10972.96
1/17/2002,10888.11,11020.21,10808,11013.84,221629000,11013.84
1/16/2002,11035.49,11080.55,10910.75,10964.09,194573800,10964.09
1/15/2002,11071.49,11071.49,10965.24,11013.59,230468200,11013.59
1/14/2002,11081.38,11213.86,11029.22,11209.43,210140000,11209.43
1/11/2002,11278.86,11351.75,11085.47,11166.46,316216600,11166.46
1/10/2002,11361.09,11361.09,11168.89,11256.07,354783400,11256.07
1/9/2002,11711.77,11783.7,11369.63,11440.72,428711600,11440.72
1/8/2002,11781.19,11806.25,11678.06,11713.71,279504600,11713.71
1/7/2002,11687.43,11905.55,11687.43,11892.64,442387000,11892.64
1/4/2002,11547.01,11727.81,11547.01,11702.15,362553600,11702.15
1/3/2002,11348.8,11447,11348.8,11423.52,274626200,11423.52
1/2/2002,11368.13,11368.13,11241.63,11350.85,106074600,11350.85
12/31/2001,11431.59,11451.79,11347.79,11397.21,64712600,11397.21
12/28/2001,11359.5,11432.29,11309.02,11431.59,148860200,11431.59
12/27/2001,11250.05,11415.04,11208.47,11359.5,129996400,11359.5
12/24/2001,11189.52,11249.9,11182.45,11209.78,79446000,11209.78
12/21/2001,11500.29,11500.29,11122.2,11158.1,277009200,11158.1
12/20/2001,11547.92,11639.22,11447.73,11601.14,259933800,11601.14
12/19/2001,11523.92,11597.13,11523.92,11565.23,147141600,11565.23
12/18/2001,11521.68,11599.57,11391.33,11486.93,189541200,11486.93
12/17/2001,11464.38,11576.31,11361.35,11465.78,175376000,11465.78
12/14/2001,11497.59,11521.04,11349.51,11466.11,323402200,11466.11
12/13/2001,11803.02,11875.03,11515.13,11529.54,349863600,11529.54
12/12/2001,11698.71,11865.17,11592.47,11847.06,320961600,11847.06
12/11/2001,11756.53,11756.53,11633.22,11693.05,226849200,11693.05
12/10/2001,11786.91,11836.21,11709.37,11784.92,237999600,11784.92
12/7/2001,11782.47,11848.09,11697.09,11832.18,309706200,11832.18
12/6/2001,11818.99,11957.83,11672.55,11745.84,700296400,11745.84
12/5/2001,11505.11,11706.09,11505.11,11678.44,544663200,11678.44
12/4/2001,11169.26,11429.68,11076.32,11427.28,441430000,11427.28
12/3/2001,11253.98,11257.71,11049.15,11155.15,357658600,11155.15
11/30/2001,11116.34,11359.12,11116.34,11279.25,407022600,11279.25
11/29/2001,10974.66,11120.74,10905.04,11090.74,350880400,11090.74
11/28/2001,11225.41,11225.41,11012.47,11066.19,362437400,11066.19
11/27/2001,11402.03,11428.49,11216.53,11261.54,269437000,11261.54
11/26/2001,11380,11525.26,11316.74,11391.96,337983000,11391.96
11/23/2001,11289.34,11346.33,11271.03,11322.36,234529600,11322.36
11/22/2001,11162.82,11261.77,11114.54,11253.3,270360400,11253.3
11/21/2001,11208.28,11311.8,11149.51,11173.92,363374200,11173.92
11/20/2001,11347.31,11501.04,11148.26,11225.79,611346400,11225.79
11/19/2001,11292.98,11396.36,11292.98,11360.26,288361400,11360.26
11/16/2001,11220.12,11393.49,11170.3,11287.37,404935200,11287.37
11/15/2001,10958.66,11280.27,10936.71,11239.39,755798400,11239.39
11/14/2001,10781.71,10954.74,10781.71,10950.04,380540800,10950.04
11/13/2001,10536.59,10713.61,10462.02,10662.84,215009000,10662.84
11/12/2001,10618.07,10699.54,10541.02,10592.45,239130600,10592.45
11/9/2001,10516.46,10716.55,10465.67,10609.25,403177400,10609.25
11/8/2001,10295.96,10594.55,10280.86,10538.62,413372800,10538.62
11/7/2001,10419.24,10454.69,10216.51,10269.79,257144400,10269.79
11/6/2001,10528.17,10556.72,10303.06,10356.05,265733600,10356.05
11/5/2001,10202.3,10434.78,10165.51,10430.72,244442600,10430.72
11/2/2001,10238.1,10333.88,10097.64,10186.06,251110800,10186.06
11/1/2001,10110.92,10189.56,10107.09,10158.85,203404400,10158.85
10/31/2001,10025.82,10091.65,9945.54,10073.97,222865600,10073.97
10/30/2001,10064.07,10139.71,9927.41,10076.43,250693600,10076.43
10/29/2001,10406.93,10406.93,10079.03,10178.09,294616600,10178.09
10/26/2001,10330.44,10475.19,10330.44,10404.74,346798600,10404.74
10/25/2001,10243.46,10243.46,10243.46,10243.46,0,10243.46
10/24/2001,10231.39,10280.09,10158.73,10243.46,287418600,10243.46
10/23/2001,9935.9,10224.12,9935.9,10219.84,344018800,10219.84
10/22/2001,9832.11,9874.39,9758.98,9797.54,236566000,9797.54
10/19/2001,9894.42,9948,9801.63,9825.84,297211400,9825.84
10/18/2001,10101.9,10101.9,9817.92,9880.61,365696000,9880.61
10/17/2001,10118.14,10331.82,10091.94,10260.81,414838800,10260.81
10/16/2001,10164.64,10229.16,10056.83,10148.49,192816600,10148.49
10/15/2001,10195.64,10232.07,10081.28,10130.59,275161200,10130.59
10/12/2001,10614.69,10614.69,10243.68,10274.13,388528000,10274.13
10/11/2001,10475.36,10638.58,10475.36,10522.61,398527200,10522.61
10/10/2001,10335.57,10425.38,10184.6,10298.24,370696800,10298.24
10/9/2001,10053.88,10361.97,10053.88,10358.93,409534200,10358.93
10/8/2001,10153.56,10153.56,9904.93,9967.83,511535600,9967.83
10/5/2001,10221.76,10315.01,10120.28,10277.38,576213400,10277.38
10/4/2001,10082.75,10293.64,10082.75,10286.39,358779000,10286.39
10/3/2001,9995.22,10098.69,9883.76,9897.14,333197400,9897.14
9/28/2001,9682.35,9959.35,9663.08,9950.7,320775600,9950.7
9/27/2001,9387.8,9602.35,9302,9600.79,296667600,9600.79
9/26/2001,9307.76,9416.95,9251.31,9371.75,390860600,9371.75
9/25/2001,9411.35,9440.27,9166.12,9210.06,367545800,9210.06
9/24/2001,8971.47,9292.27,8971.47,9284.5,442181500,9284.5
9/21/2001,9039.65,9039.65,8894.36,8934.2,519940400,8934.2
9/20/2001,9415.1,9415.1,9249.16,9317.98,284966400,9317.98
9/19/2001,9402.65,9560.94,9377.56,9558.15,333256200,9558.15
9/18/2001,9509.08,9608.51,9224.05,9307.9,0,9307.9
9/17/2001,9397.24,9411.65,9251.71,9319.35,0,9319.35
9/14/2001,9622.86,9696.44,9478.67,9655.45,0,9655.45
9/13/2001,9565.47,9700.8,9548.42,9569.21,0,9569.21
9/12/2001,9687.38,9704.18,9170.24,9493.62,0,9493.62
9/11/2001,10352.63,10427.29,10272.25,10417.36,0,10417.36
9/10/2001,10227.47,10413.51,10177.51,10366.32,367156400,10366.32
9/7/2001,10556.18,10556.18,10346.88,10384.2,399700800,10384.2
9/6/2001,10929.28,10932.22,10652.04,10664.32,239079600,10664.32
9/5/2001,11053.65,11053.65,10859.75,10943.14,206642600,10943.14
9/4/2001,10941.95,11180.79,10772.1,11136.86,303746000,11136.86
9/3/2001,11058.8,11071.73,10897.84,10902.64,185143200,10902.64
8/31/2001,11204.47,11229.77,11003.95,11090.48,265702000,11090.48
8/30/2001,11241.63,11335.16,11115.44,11315.63,246490800,11315.63
8/29/2001,11228.86,11258.27,11173.8,11242.41,188285800,11242.41
8/28/2001,11213.66,11372.29,11046.82,11300.53,179275400,11300.53
8/27/2001,11307.18,11342.93,11212.83,11234.72,145020400,11234.72
8/24/2001,11372.4,11372.4,11049.45,11110.3,241046000,11110.3
8/23/2001,11259.02,11370.08,11220.11,11345.38,215469200,11345.38
8/22/2001,11339.52,11365.61,11161.51,11188.57,272482800,11188.57
8/21/2001,11495.21,11512.28,11363.82,11440.35,225189800,11440.35
8/20/2001,11573.46,11573.46,11375.46,11458.7,256960200,11458.7
8/17/2001,11713.4,11809.76,11643.84,11754.81,330698600,11754.81
8/16/2001,12071.71,12195.08,11827.02,11832.44,422805600,11832.44
8/15/2001,12031.09,12156.88,11897.47,12141.63,191067400,12141.63
8/14/2001,11718.19,12007.76,11718.19,11991.01,172713800,11991.01
8/13/2001,11779.46,11779.86,11624.99,11694.29,137231600,11694.29
8/10/2001,11746.85,11794.48,11662.82,11765.81,148634200,11765.81
8/9/2001,11822.26,11822.26,11605.04,11716.77,231948800,11716.77
8/8/2001,12035.98,12082.18,11942.78,11958.01,178200800,11958.01
8/7/2001,12260.23,12260.23,11924.96,12007.19,208445200,12007.19
8/6/2001,12255.53,12255.53,12091.21,12148.81,141753200,12148.81
8/3/2001,12487.99,12515.5,12256.78,12269.08,168728800,12269.08
8/2/2001,12493.43,12544.64,12438.5,12466.37,194471600,12466.37
8/1/2001,12376.31,12481.89,12277.88,12478.74,243126000,12478.74
7/31/2001,12125.96,12317.12,12125.96,12316.69,227109800,12316.69
7/30/2001,12103.56,12110.77,12007.67,12086.66,153086200,12086.66
7/27/2001,12069.53,12191.67,12069.53,12182.17,124388600,12182.17
7/26/2001,12195.95,12229.59,12003.16,12039.82,221039000,12039.82
7/24/2001,12213.93,12238.71,12137.32,12214.1,139913800,12214.1
7/23/2001,12232.75,12257.58,12171.93,12236.45,166057200,12236.45
7/20/2001,12305.12,12359.62,12238.02,12301.68,147662000,12301.68
7/19/2001,12376.44,12381.41,12191.57,12279.82,204987000,12279.82
7/18/2001,12480.91,12554.19,12338.94,12427.19,134535000,12427.19
7/17/2001,12591.29,12591.29,12433.18,12495.25,139890800,12495.25
7/16/2001,12663.46,12692.09,12582.01,12624.53,113928800,12624.53
7/13/2001,12779.72,12820.85,12518.19,12612.79,211230200,12612.79
7/12/2001,12533.39,12693.3,12533.39,12660.2,174767800,12660.2
7/11/2001,12625.45,12625.45,12457.51,12527.9,195057600,12527.9
7/10/2001,12701.14,12731.97,12634.99,12713.9,134407800,12713.9
7/9/2001,12768.62,12768.62,12583.33,12690.68,257038800,12690.68
7/5/2001,13209.36,13236.98,12986.59,12999.48,0,12999.48
7/4/2001,13201.78,13208.75,13090.46,13207.53,0,13207.53
7/3/2001,13068.3,13198.19,13068.3,13184.75,0,13184.75
6/29/2001,12966.68,13088.75,12966.68,13042.53,0,13042.53
6/28/2001,12967.68,12967.68,12787.01,12827.82,0,12827.82
6/27/2001,12956.17,13019.99,12890.62,13004.21,0,13004.21
6/26/2001,13142.43,13142.43,12942.56,12961.97,0,12961.97
6/22/2001,13193.13,13243.34,13126.98,13174.02,0,13174.02
6/21/2001,13024.28,13253.34,12977.4,13187.45,0,13187.45
6/20/2001,13127.83,13127.83,12895.82,12918.71,0,12918.71
6/19/2001,12980.06,13149.89,12900.66,13133.66,0,13133.66
6/18/2001,13092.77,13092.77,12891.2,12948.78,0,12948.78
6/15/2001,13132.14,13135.69,12949.07,13102.5,0,13102.5
6/14/2001,13511.82,13519.24,13223.1,13248.89,0,13248.89
6/13/2001,13515.54,13598.18,13429.23,13523.31,0,13523.31
6/12/2001,13628.21,13628.21,13443.66,13526.68,0,13526.68
6/11/2001,13748.43,13846.33,13628.31,13675.49,0,13675.49
6/8/2001,13716.97,13900.68,13716.97,13808.89,0,13808.89
6/7/2001,13537.7,13714.65,13478.74,13703.43,0,13703.43
6/6/2001,13490.89,13670.83,13490.89,13576.01,0,13576.01
6/5/2001,13232.22,13482.89,13146.72,13451.87,0,13451.87
6/4/2001,13167.02,13272.1,13167.02,13207.49,0,13207.49
6/1/2001,13244.1,13282.86,13121.21,13141.38,0,13141.38
5/31/2001,13310.42,13310.42,13091.51,13174.41,0,13174.41
5/30/2001,13567.54,13567.54,13348.4,13420.13,0,13420.13
5/29/2001,13739.07,13767.45,13506.45,13629.61,0,13629.61
5/28/2001,13738.07,13756.81,13674.73,13739.07,0,13739.07
5/25/2001,13853.5,13956.69,13732.89,13753.99,0,13753.99
5/24/2001,13770.01,13813.26,13649.71,13810.6,0,13810.6
5/23/2001,13873.22,13989.16,13798.32,13839.1,0,13839.1
5/22/2001,13775.35,13929.47,13775.35,13877.95,0,13877.95
5/21/2001,13465.72,13732.4,13465.72,13721.27,0,13721.27
5/18/2001,13631.4,13631.4,13449.04,13459.18,0,13459.18
5/17/2001,13550.78,13713.06,13550.78,13637.87,0,13637.87
5/16/2001,13257.77,13566.38,13228.92,13335.95,0,13335.95
5/15/2001,13232.76,13350.59,13209.55,13250.09,0,13250.09
5/14/2001,13608.84,13608.84,13239.15,13259.17,0,13259.17
5/11/2001,13602.15,13689.68,13579.21,13636.61,0,13636.61
5/10/2001,13540.87,13726.45,13462.24,13604.8,0,13604.8
5/9/2001,13527,13643.49,13408.99,13585.14,0,13585.14
5/8/2001,13599.63,13599.63,13445.98,13540.81,0,13540.81
5/7/2001,13464.34,13652.15,13437.02,13600.78,0,13600.78
5/4/2001,13599.47,13599.47,13319.39,13390.99,0,13390.99
5/3/2001,13768.57,13844.36,13646.22,13718.14,0,13718.14
5/2/2001,13596.27,13841.41,13596.27,13814.24,0,13814.24
4/27/2001,13282.34,13391.47,13125.36,13386.04,0,13386.04
4/26/2001,13324.55,13408.7,13237.18,13293.11,0,13293.11
4/25/2001,13275.59,13346.2,13139.09,13249.55,0,13249.55
4/24/2001,13250.89,13279.33,13157.4,13274.61,0,13274.61
4/23/2001,13444.41,13444.41,13282.96,13311.5,0,13311.5
4/20/2001,13570.69,13570.69,13412.29,13448.13,0,13448.13
4/19/2001,13446.06,13621.8,13425.56,13548.95,0,13548.95
4/18/2001,12761.41,12988.15,12761.41,12972.8,0,12972.8
4/17/2001,12881.52,12881.52,12597.36,12606.45,0,12606.45
4/12/2001,12778.66,13018.57,12769.25,12989.47,0,12989.47
4/11/2001,12429.88,12728.6,12429.88,12706.43,0,12706.43
4/10/2001,12263.59,12321.51,12110,12213.67,0,12213.67
4/9/2001,12355.61,12355.61,12061.55,12202.1,0,12202.1
4/6/2001,12446.24,12606.15,12374.53,12386.61,0,12386.61
4/4/2001,12427.79,12427.79,12062.84,12063.71,0,12063.71
4/3/2001,12688.22,12688.22,12532.53,12584.22,0,12584.22
4/2/2001,12750.31,12843.9,12634.28,12727.3,0,12727.3
3/30/2001,12689.11,12802.52,12578.36,12760.64,0,12760.64
3/29/2001,12729.79,12768.67,12523.61,12677.89,0,12677.89
3/28/2001,12824.22,13015.73,12779.34,12851.41,0,12851.41
3/27/2001,12959.54,13056.32,12662.57,12707.9,0,12707.9
3/26/2001,12678.9,12991.88,12678.9,12950.49,0,12950.49
3/23/2001,12570.45,12705.12,12396.97,12583.36,0,12583.36
3/22/2001,12992.29,12992.29,12585.77,12621.85,0,12621.85
3/21/2001,13160.37,13243.65,12866.4,13154.44,0,13154.44
3/20/2001,13516.85,13565.97,13200.55,13223.86,0,13223.86
3/19/2001,13383.81,13537.75,13308.41,13457.69,0,13457.69
3/16/2001,13506.73,13560.31,13321.08,13522.04,0,13522.04
3/15/2001,13056.93,13553.22,12947.59,13504.17,0,13504.17
3/14/2001,13485.75,13616.68,13306.94,13330.84,0,13330.84
3/13/2001,13419.92,13517.08,13277.52,13493.03,0,13493.03
3/12/2001,13969.05,13969.05,13671.99,13776.72,0,13776.72
3/9/2001,14216.99,14288.58,14148.73,14194.35,0,14194.35
3/8/2001,14177.86,14247.17,13966.97,14208.95,0,14208.95
3/7/2001,14369.5,14432.22,14141.41,14177.36,0,14177.36
3/6/2001,14229.17,14346.69,14165.66,14321.05,0,14321.05
3/5/2001,14011.3,14200.9,13908.07,14135.26,0,14135.26
3/2/2001,14285.3,14285.3,13951.43,13966.43,0,13966.43
3/1/2001,14696.47,14696.47,14330.57,14360.56,0,14360.56
2/28/2001,14702.96,14842.69,14573.54,14787.87,0,14787.87
2/27/2001,14933.59,15059.17,14771.09,14834.73,0,14834.73
2/26/2001,15278.15,15304.66,15177.8,15230.22,0,15230.22
2/23/2001,15135.3,15302.7,15042.81,15280.56,0,15280.56
2/22/2001,15202.16,15202.16,15039.08,15098.64,0,15098.64
2/21/2001,15484.35,15484.35,15298.75,15351.51,0,15351.51
2/20/2001,15499.02,15613.44,15437.51,15527.36,0,15527.36
2/19/2001,15552.94,15573.74,15458.43,15490.96,0,15490.96
2/16/2001,15777.4,15813.15,15544.62,15630.31,0,15630.31
2/15/2001,15865.47,15870.98,15714.77,15756.37,0,15756.37
2/14/2001,15821.79,16021.22,15750.96,15860.42,0,15860.42
2/13/2001,15801.69,15915.06,15792.76,15842.72,0,15842.72
2/12/2001,15807.64,15807.64,15586.46,15693.11,0,15693.11
2/9/2001,15882.93,15899.24,15782.88,15873.28,0,15873.28
2/8/2001,15987.57,15987.57,15794.44,15909.4,0,15909.4
2/7/2001,15909.02,16060.32,15871.38,16049.47,0,16049.47
2/6/2001,15864.47,15936.48,15819.64,15913.24,0,15913.24
2/5/2001,16013.46,16013.46,15753.97,15830.84,0,15830.84
2/2/2001,16165.43,16274.67,16056.2,16071.29,0,16071.29
2/1/2001,16055.64,16193.17,15913.07,16163.99,0,16163.99
1/31/2001,15916.42,16106.71,15905.51,16102.35,0,16102.35
1/30/2001,16145.28,16167.95,15877.23,15893.07,0,15893.07
1/29/2001,16176.1,16255.11,15980.51,16099.82,0,16099.82
1/23/2001,16053.22,16099.06,15940.26,16044.21,0,16044.21
1/22/2001,15967.66,16106.16,15906.58,16099.27,0,16099.27
1/19/2001,15682.35,15964.93,15682.35,15933.55,0,15933.55
1/18/2001,15292.84,15553.51,15292.84,15528.75,0,15528.75
1/17/2001,15409.38,15451.39,15154.02,15261.48,0,15261.48
1/16/2001,15290.7,15430.95,15241.9,15363.15,0,15363.15
1/15/2001,15288.81,15388.02,15146.65,15293.76,0,15293.76
1/12/2001,15157.37,15330.15,15157.37,15295.42,0,15295.42
1/11/2001,15441.3,15481.76,15060.81,15090.77,0,15090.77
1/10/2001,15395.97,15539.3,15327.7,15435.79,0,15435.79
1/9/2001,15438.3,15555.97,15336.62,15500.59,0,15500.59
1/8/2001,15328.12,15451.72,15200.52,15436.53,0,15436.53
1/5/2001,15354.16,15494.56,15275.9,15447.61,0,15447.61
1/4/2001,15060.6,15312.61,15060.6,15235.03,0,15235.03
1/3/2001,14751.33,14751.33,14512.71,14589.58,0,14589.58
1/2/2001,15089.85,15089.85,14865.66,14869.94,0,14869.94
12/29/2000,14864.04,15154.92,14785.01,15095.53,0,15095.53
12/28/2000,14785.15,14900.14,14737.95,14796.55,0,14796.55
12/27/2000,14811.95,14941.23,14727.45,14748.36,0,14748.36
12/22/2000,14730.51,14851.86,14707.75,14738.21,0,14738.21
12/21/2000,14775.97,14775.97,14476.79,14659.32,0,14659.32
12/20/2000,15048.51,15048.51,14839.49,14930.72,0,14930.72
12/19/2000,15074.36,15192.22,15014.77,15188.04,0,15188.04
12/18/2000,14901.43,15039.46,14766.85,15024.53,0,15024.53
12/15/2000,15290.6,15290.6,14914.05,14975.53,0,14975.53
12/14/2000,15543.85,15597.63,15441.58,15496.99,0,15496.99
12/13/2000,14986.08,15637.78,14986.08,15621.73,0,15621.73
12/12/2000,15498.45,15548.26,15319.84,15329.6,0,15329.6
12/11/2000,15274.07,15438.89,15193.49,15408.54,0,15408.54
12/8/2000,15008.8,15281.81,14968.64,15189.33,0,15189.33
12/7/2000,14982.92,15032.27,14839.38,15011.52,0,15011.52
12/6/2000,14914.54,15178.27,14914.54,15098.95,0,15098.95
12/5/2000,14602.25,14701.98,14507.5,14573.21,0,14573.21
12/4/2000,14470.49,14632.07,14403.38,14559.24,0,14559.24
12/1/2000,14026.21,14522.39,13920.11,14441.43,0,14441.43
11/30/2000,14130.48,14289.12,13894.19,13984.39,0,13984.39
11/29/2000,14336.83,14353.92,14133.85,14169.06,0,14169.06
11/28/2000,14550.28,14691.07,14492.59,14566.22,0,14566.22
11/27/2000,14491.37,14669.25,14354.62,14602.76,0,14602.76
11/24/2000,14585.19,14647.61,14353.98,14376.9,0,14376.9
11/23/2000,14416.68,14579.9,14257.54,14563.51,0,14563.51
11/22/2000,15168.81,15246.61,14730.43,14772.51,0,14772.51
11/21/2000,15185.9,15212.8,15013.82,15188.3,0,15188.3
11/20/2000,15154.04,15379.39,15140.01,15346.66,0,15346.66
11/17/2000,15192.63,15218.02,15057.42,15180.85,0,15180.85
11/16/2000,15132.57,15319.21,15087.48,15298.35,0,15298.35
11/15/2000,15368.85,15473.76,15084.66,15127.4,0,15127.4
11/14/2000,14827.2,15186.26,14825.99,15177.52,0,15177.52
11/13/2000,15078.75,15078.75,14802.48,14815.69,0,14815.69
11/10/2000,15458.42,15544.83,15324.13,15389.39,0,15389.39
11/9/2000,15473.58,15623.78,15404.58,15504.8,0,15504.8
11/8/2000,15779.57,16023.41,15631.14,15654.13,0,15654.13
11/7/2000,15691.76,15837.62,15531.3,15820.79,0,15820.79
11/6/2000,15625.43,15779.73,15593.04,15671.15,0,15671.15
11/3/2000,15486.41,15693.03,15449.12,15594.12,0,15594.12
11/2/2000,15292.59,15524.03,15223.99,15291.54,0,15291.54
11/1/2000,14943.43,15387.08,14942.61,15349.01,0,15349.01
10/31/2000,14791.42,15090.6,14729.21,14895.34,0,14895.34
10/30/2000,14936.19,14958.97,14763.68,14799.9,0,14799.9
10/27/2000,15065.09,15182.63,14820.99,14902.46,0,14902.46
10/26/2000,14904.29,15166.22,14764.5,14996.24,0,14996.24
10/25/2000,14987.36,15152.58,14980.04,15061.14,0,15061.14
10/24/2000,15125.83,15209.34,14885.65,14925.93,0,14925.93
10/23/2000,15038.25,15161.03,14864.83,15102.36,0,15102.36
10/20/2000,14822.43,15105.45,14822.43,15044.53,0,15044.53
10/19/2000,14352.42,14422.52,14107.74,14422.52,0,14422.52
10/18/2000,14751.94,14751.94,14356.06,14458.52,0,14458.52
10/17/2000,15081.76,15134.53,14794.81,14873.43,0,14873.43
10/16/2000,15185.68,15284.65,14956.88,14973.4,0,14973.4
10/13/2000,14679.99,14786.04,14494.38,14680.5,0,14680.5
10/12/2000,15071.92,15244.65,14883.32,15074.8,0,15074.8
10/11/2000,15376.62,15376.62,15073.95,15127,0,15127
10/10/2000,15739.39,15739.39,15434.74,15554.11,0,15554.11
10/9/2000,16046.88,16057.4,15668.5,15693.5,0,15693.5
10/5/2000,16054.58,16245.61,16014.92,16184.68,0,16184.68
10/4/2000,15670.53,15917.57,15582.84,15878.89,0,15878.89
10/3/2000,15586.03,15728.42,15469.39,15725.96,0,15725.96
9/29/2000,15632.99,15772.56,15574.79,15648.98,0,15648.98
9/28/2000,15464.56,15660.47,15328.02,15415.75,0,15415.75
9/27/2000,15074.31,15489.3,14978.59,15444.13,0,15444.13
9/26/2000,15304.68,15426.32,15152.87,15290.85,0,15290.85
9/25/2000,14894.09,15448.99,14894.09,15428.95,0,15428.95
9/22/2000,14966.77,14966.77,14538.88,14612.88,0,14612.88
9/21/2000,15444.68,15447.92,15092.49,15164.45,0,15164.45
9/20/2000,15757.64,15874.63,15572.58,15665.62,0,15665.62
9/19/2000,15353.82,15764.84,15091.41,15677.2,0,15677.2
9/18/2000,16010.69,16010.69,15525.46,15560.16,0,15560.16
9/15/2000,16381.7,16510.68,16195.69,16249.53,0,16249.53
9/14/2000,16542.92,16623.1,16322.58,16395.43,0,16395.43
9/12/2000,16941.53,16941.53,16541.69,16629.78,0,16629.78
9/11/2000,17199.28,17199.28,16924.73,17007.98,0,17007.98
9/8/2000,17441.26,17512.31,17228.52,17275.45,0,17275.45
9/7/2000,17557.03,17609.32,17418.1,17431.95,0,17431.95
9/6/2000,17586.23,17735.1,17525.11,17605.23,0,17605.23
9/5/2000,17753.5,17803.2,17556.05,17595.22,0,17595.22
9/4/2000,17421.34,17787.6,17421.34,17726.17,0,17726.17
9/1/2000,17210.33,17391.01,17210.33,17333.61,0,17333.61
8/31/2000,17070.63,17263.01,16957.23,17097.51,0,17097.51
8/30/2000,17211.35,17302.63,16929.64,17095.88,0,17095.88
8/29/2000,17062.01,17390.48,17062.01,17240.11,0,17240.11
8/28/2000,17220.79,17265.78,17015.02,17019.76,0,17019.76
8/25/2000,17348.12,17441.3,17058.34,17236.74,0,17236.74
8/24/2000,17463.33,17548.53,17331.7,17439.7,0,17439.7
8/23/2000,17709.08,17785.08,17386.87,17427.4,0,17427.4
8/22/2000,17568.11,17724.82,17481.64,17668.28,0,17668.28
8/21/2000,17432.42,17596.31,17334.93,17501.48,0,17501.48
8/18/2000,17698.36,17717.77,17359.01,17440,0,17440
8/17/2000,17710.43,17784.65,17560.24,17622.01,0,17622.01
8/16/2000,17440.43,17794.32,17408.18,17734.15,0,17734.15
8/15/2000,17029.72,17536.42,17029.72,17463.53,0,17463.53
8/14/2000,17245.34,17296.2,16945.44,16998.06,0,16998.06
8/11/2000,17363.61,17363.61,17144.66,17214.42,0,17214.42
8/10/2000,17234.58,17417.89,17149.69,17333.21,0,17333.21
8/9/2000,17306.19,17446.67,16951.04,17181.99,0,17181.99
8/8/2000,17728.41,17759.59,17179.75,17211.84,0,17211.84
8/7/2000,17538.81,17761.95,17538.81,17727.25,0,17727.25
8/4/2000,17330.59,17555.2,17330.59,17425.7,0,17425.7
8/3/2000,17272.44,17379.66,17171.84,17274.28,0,17274.28
8/2/2000,16899.22,17322.2,16866.15,17277.39,0,17277.39
8/1/2000,17014.44,17133.09,16787.46,16897.45,0,16897.45
7/31/2000,16977.7,16981.83,16729.98,16840.98,0,16840.98
7/28/2000,17429.73,17429.73,16994.37,17183.93,0,17183.93
7/27/2000,17442.11,17463.29,17285.87,17450.09,0,17450.09
7/26/2000,17476.42,17730.09,17476.42,17620.23,0,17620.23
7/25/2000,17574.32,17574.32,17306.89,17375.34,0,17375.34
7/24/2000,17866.28,18028.65,17638.55,17659.69,0,17659.69
7/21/2000,18022.81,18125.57,17765.49,17920.86,0,17920.86
7/20/2000,17702.69,17818.56,17518.69,17758.51,0,17758.51
7/19/2000,17462.12,17730.57,17388.63,17710.07,0,17710.07
7/18/2000,17766.46,17766.46,17404.05,17440.83,0,17440.83
7/17/2000,17736.62,17913.48,17729.99,17834.78,0,17834.78
7/14/2000,17508.62,17643.81,17372.63,17586.16,0,17586.16
7/13/2000,17808.7,17834.95,17413.27,17449.5,0,17449.5
7/12/2000,17466.98,17667.49,17451.62,17552.26,0,17552.26
7/11/2000,17259.95,17380.59,17126.45,17359.66,0,17359.66
7/10/2000,17024.46,17274.02,17024.46,17238.67,0,17238.67
7/7/2000,16631.86,16861.58,16565.39,16829.96,0,16829.96
7/6/2000,16396.08,16681.34,16365.66,16489.59,0,16489.59
7/5/2000,16275.33,16540.64,16275.33,16474.27,0,16474.27
7/4/2000,16131.77,16242.3,16086.26,16235.76,0,16235.76
7/3/2000,16177.06,16179.9,15928.92,16124.97,0,16124.97
6/30/2000,16142.35,16310.05,16015.52,16155.78,0,16155.78
6/29/2000,16474.4,16534.48,16226.56,16286.8,0,16286.8
6/28/2000,16202.16,16511.24,16132.53,16438.42,0,16438.42
6/27/2000,16147.14,16274.23,16031.58,16155.77,0,16155.77
6/26/2000,15726.12,16048.69,15644.61,15978.91,0,15978.91
6/23/2000,15827.28,15904.39,15667.35,15738.08,0,15738.08
6/22/2000,16227.47,16266.46,15860.97,15952.36,0,15952.36
6/21/2000,16071.19,16338.91,15935.53,16238.14,0,16238.14
6/20/2000,16467.14,16525.02,15968.66,16086.74,0,16086.74
6/19/2000,16332.69,16364.21,16168.79,16267.47,0,16267.47
6/16/2000,16088.74,16483.91,16002.28,16434.38,0,16434.38
6/15/2000,15941.82,16222.51,15894.7,16080.34,0,16080.34
6/14/2000,15761.43,15887.78,15621.3,15857.07,0,15857.07
6/13/2000,15947.87,15947.87,15657.82,15692.94,0,15692.94
6/12/2000,16125.75,16250.64,16047.52,16055.05,0,16055.05
6/9/2000,15841.19,16154.8,15723.33,16120.26,0,16120.26
6/8/2000,15912.21,15980.94,15786.36,15876.93,0,15876.93
6/7/2000,15782.87,16033.87,15668.12,15900.06,0,15900.06
6/5/2000,15643.79,15971.24,15643.79,15861.68,0,15861.68
6/2/2000,15165.58,15344.13,15142.95,15284.1,0,15284.1
6/1/2000,14652.9,15002.53,14652.9,14941.19,0,14941.19
5/31/2000,14438.39,14913.25,14438.39,14713.86,0,14713.86
5/30/2000,14044.04,14181.49,13734.6,13990.9,0,13990.9
5/29/2000,13735.07,14024.15,13606.19,13975.07,0,13975.07
5/26/2000,13845.44,13845.44,13596.63,13722.7,0,13722.7
5/25/2000,14082.05,14250.71,13852.86,13921.06,0,13921.06
5/24/2000,14115.54,14115.54,13878.63,13933.98,0,13933.98
5/23/2000,14117.13,14311.7,13980.94,14257.18,0,14257.18
5/22/2000,14278.51,14278.51,13981.44,14140.73,0,14140.73
5/19/2000,14338.75,14699.42,14166.36,14478.26,0,14478.26
5/18/2000,14688.74,14688.74,14210.49,14322.6,0,14322.6
5/17/2000,15293.26,15293.26,14721.4,14827.81,0,14827.81
5/16/2000,14961.52,15184.33,14806.26,15160.29,0,15160.29
5/15/2000,15117.75,15165.69,14835.8,14881.3,0,14881.3
5/12/2000,14438.67,15168.48,14288.33,15111.94,0,15111.94
5/10/2000,14652.66,14681.06,14380.78,14492.92,0,14492.92
5/9/2000,14854.64,14854.64,14644.61,14776.9,0,14776.9
5/8/2000,15337.66,15443.33,14827.36,14901,0,14901
5/5/2000,15298.57,15328.98,15173.2,15268.64,0,15268.64
5/4/2000,15438.96,15438.96,15171.11,15314.07,0,15314.07
5/3/2000,15695.09,15695.09,15511.74,15577.47,0,15577.47
5/2/2000,15751.03,15912.27,15654.42,15817.76,0,15817.76
4/28/2000,15291.06,15541.37,15291.06,15519.3,0,15519.3
4/27/2000,15225.17,15253.52,15068.66,15192.87,0,15192.87
4/26/2000,15581.45,15629.52,15140.35,15227.39,0,15227.39
4/25/2000,15335.89,15531.21,15212.92,15380.01,0,15380.01
4/20/2000,15425.82,15453.65,15213.02,15367.14,0,15367.14
4/19/2000,15558.52,15667.16,15338.1,15427.2,0,15427.2
4/18/2000,15158.15,15409.67,15158.15,15278.32,0,15278.32
4/17/2000,15306.05,15306.05,14624.33,14762.37,0,14762.37
4/14/2000,16254.26,16270.77,15906.29,16142.76,0,16142.76
4/13/2000,16345.26,16470.38,16043.85,16352.56,0,16352.56
4/12/2000,16391.12,16762.86,16267.72,16577.09,0,16577.09
4/11/2000,16683.4,16683.4,16422.27,16487.66,0,16487.66
4/10/2000,17038.22,17083.27,16676.07,16850.74,0,16850.74
4/7/2000,16657.84,16992.53,16657.84,16941.68,0,16941.68
4/6/2000,16416.48,16528.58,16283.2,16491.39,0,16491.39
4/5/2000,16599.07,16736.22,16246.53,16318.44,0,16318.44
4/3/2000,17444.48,17458.06,16872.82,16892.93,0,16892.93
3/31/2000,17383.63,17537.13,17107.44,17406.54,0,17406.54
3/30/2000,18011.14,18038.47,17456.56,17467.15,0,17467.15
3/29/2000,18203.13,18249.27,17950.2,18096.37,0,18096.37
3/28/2000,18272.8,18397.57,18188.27,18301.69,0,18301.69
3/27/2000,17827.71,18350.61,17815.68,18292.86,0,18292.86
3/24/2000,17768.06,17879.37,17577.71,17784.57,0,17784.57
3/23/2000,17705.26,17856.36,17391.97,17715.58,0,17715.58
3/22/2000,17418.91,17560.69,17274.56,17547.04,0,17547.04
3/21/2000,17253.04,17345.71,16896.7,17199.98,0,17199.98
3/20/2000,16878.81,17325.15,16708.72,17234.46,0,17234.46
3/17/2000,16688.04,17096,16617.18,17082.99,0,17082.99
3/16/2000,16775.23,16826.25,16315.04,16359,0,16359
3/15/2000,16847.3,16901.31,16553.17,16747.2,0,16747.2
3/14/2000,17125.9,17220.26,16837.02,16929.16,0,16929.16
3/13/2000,17650.62,17786.28,16892.65,17096.68,0,17096.68
3/10/2000,17727.96,18001.54,17574.06,17831.86,0,17831.86
3/9/2000,18031.78,18249.86,17613.8,17637.03,0,17637.03
3/8/2000,17687.58,18058.97,17323.76,17951.43,0,17951.43
3/7/2000,17656.47,17876.78,17471.74,17865.36,0,17865.36
3/6/2000,17500.97,17855.21,17500.97,17758.76,0,17758.76
3/3/2000,16903.55,17361.92,16795.8,17285.24,0,17285.24
3/2/2000,16996.06,17118.4,16769.57,16936.81,0,16936.81
3/1/2000,17267.27,17275.44,16617.95,16843.59,0,16843.59
2/29/2000,17140.21,17290.07,17021.72,17169.44,0,17169.44
2/28/2000,17434.72,17746.77,16638.46,16984.44,0,16984.44
2/25/2000,17279.51,17414.46,16905.4,17200.98,0,17200.98
2/24/2000,16512.57,17083.3,16512.57,17058.66,0,17058.66
2/23/2000,16313.96,16523.65,16297.13,16376.79,0,16376.79
2/22/2000,16294.94,16442.58,15776.35,16255.17,0,16255.17
2/21/2000,16412.63,16477.1,16136.5,16322.37,0,16322.37
2/18/2000,16985.3,17027.95,16468.95,16599.16,0,16599.16
2/17/2000,17075.9,17229.15,16770.14,16981.23,0,16981.23
2/16/2000,16771.1,17144.95,16732.81,17043.39,0,17043.39
2/15/2000,17257.37,17296.97,16548.75,16688.16,0,16688.16
2/14/2000,17546.47,17939.27,17107.9,17188.96,0,17188.96
2/11/2000,17024.37,17653.65,17024.37,17380.3,0,17380.3
2/10/2000,16679.79,16874.09,16525.56,16845.17,0,16845.17
2/9/2000,16456.87,16967.9,16456.87,16819.46,0,16819.46
2/8/2000,16079.89,16285.93,15940.31,16228.73,0,16228.73
2/3/2000,15795.59,16010.03,15702.85,15968.12,0,15968.12
2/2/2000,15747.56,15957.92,15747.56,15789.82,0,15789.82
2/1/2000,15600.26,15764.4,15580.46,15653.86,0,15653.86
1/31/2000,15889.05,15889.05,15444.82,15532.34,0,15532.34
1/28/2000,16052.07,16315.74,16023.37,16185.94,0,16185.94
1/27/2000,15460.21,15925.18,15460.21,15917.81,0,15917.81
1/26/2000,15164.8,15452.72,15164.8,15427.72,0,15427.72
1/25/2000,15093.53,15150.22,14910.29,15103.04,0,15103.04
1/24/2000,15233.79,15413.75,15020.17,15167.55,0,15167.55
1/21/2000,15094.9,15120.36,14903.7,15108.41,0,15108.41
1/20/2000,15347.7,15347.7,15078.03,15215.31,0,15215.31
1/19/2000,15719.04,15719.04,15192.28,15275.34,0,15275.34
1/18/2000,15575.68,15801.07,15508.08,15789.2,0,15789.2
1/17/2000,15666.06,15827.51,15474.39,15574.56,0,15574.56
1/14/2000,15741.54,15863.48,15322.19,15542.23,0,15542.23
1/13/2000,15763.26,15861.17,15458.63,15633.96,0,15633.96
1/12/2000,15691.73,15744.04,15545.67,15714.2,0,15714.2
1/11/2000,15981.13,16196.09,15736.17,15862.1,0,15862.1
1/10/2000,15631,16065.09,15631,15848.15,0,15848.15
1/7/2000,15329.34,15513.89,15108.75,15405.63,0,15405.63
1/6/2000,15942.07,15971.03,14763.97,15153.23,0,15153.23
1/5/2000,16608.55,16608.55,15688.49,15846.72,0,15846.72
1/4/2000,17303,17303,16933.52,17072.82,0,17072.82
1/3/2000,17057.7,17426.16,17057.7,17369.63,0,17369.63
12/30/1999,16772.95,17050.4,16737.9,16962.1,0,16962.1
12/29/1999,16997.86,17138.11,16577.07,16660.82,0,16660.82
12/28/1999,16820.87,16979.44,16810.87,16928.29,0,16928.29
12/24/1999,16404.46,16833.28,16404.46,16833.28,0,16833.28
12/23/1999,16216.97,16336.5,16166.15,16296.08,0,16296.08
12/22/1999,16323.29,16437.86,16137.6,16192.4,0,16192.4
12/21/1999,16228.52,16334.89,15964.71,16248.74,0,16248.74
12/20/1999,15999.99,16260.77,15885.22,16212.39,0,16212.39
12/17/1999,15737.49,16003.24,15737.49,15986.35,0,15986.35
12/16/1999,15814.58,15821.98,15512.3,15571.36,0,15571.36
12/15/1999,16277.1,16277.1,15785.34,15825.31,0,15825.31
12/14/1999,16508.19,16516.37,16121.56,16282.7,0,16282.7
12/13/1999,16505.35,16635.52,16349.45,16442.11,0,16442.11
12/10/1999,16386.54,16495.36,16321.82,16380.21,0,16380.21
12/9/1999,15963.68,16455.01,15941.77,16370.95,0,16370.95
12/8/1999,16040.38,16046.12,15833.11,15989.38,0,15989.38
12/7/1999,16190.96,16237.51,15952.58,16073.09,0,16073.09
12/6/1999,15952.76,16168.62,15873.54,16168.62,0,16168.62
12/3/1999,15635.44,15875.96,15519.1,15840.41,0,15840.41
12/2/1999,15532.41,15655.15,15369.39,15603.04,0,15603.04
12/1/1999,15277.31,15519.61,15146.03,15422.52,0,15422.52
11/30/1999,15504.31,15640.54,15173.2,15377.19,0,15377.19
11/29/1999,15255.68,15581.96,15255.68,15461.11,0,15461.11
11/26/1999,15023.09,15339.39,15023.09,15274.53,0,15274.53
11/25/1999,15121.27,15308.47,14903.43,14998.77,0,14998.77
11/24/1999,15328.93,15460.15,15113.65,15307.28,0,15307.28
11/23/1999,15339.97,15521.47,15024.83,15393.2,0,15393.2
11/22/1999,15075.78,15323.3,15057.29,15285.03,0,15285.03
11/19/1999,14745.46,15127.14,14745.46,15073.1,0,15073.1
11/18/1999,14723.3,14783.8,14606.54,14721.74,0,14721.74
11/17/1999,14997.21,15072.65,14604.91,14704.48,0,14704.48
11/16/1999,14619.42,14726.65,14491.39,14689.46,0,14689.46
11/15/1999,14251.29,14634.99,14251.29,14562.22,0,14562.22
11/12/1999,14110.83,14268.39,13977.95,14189.67,0,14189.67
11/11/1999,14053.47,14217.36,13916.14,14105.71,0,14105.71
11/10/1999,13734.41,14005.26,13734.41,13975.54,0,13975.54
11/9/1999,13585.65,13735.07,13574.42,13669.7,0,13669.7
11/8/1999,13659.26,13756.84,13513.66,13521.11,0,13521.11
11/5/1999,13698.3,13730.89,13533.26,13610.27,0,13610.27
11/4/1999,13272.3,13693.39,13272.3,13651.51,0,13651.51
11/3/1999,13366.12,13497.36,13230.72,13257.33,0,13257.33
11/2/1999,13335.25,13405.41,13278.17,13335.84,0,13335.84
11/1/1999,13309.4,13398.84,13281.05,13322.11,0,13322.11
10/29/1999,13072.59,13283.6,13072.59,13256.95,0,13256.95
10/28/1999,12780.96,13019.09,12750.36,12758.88,0,12758.88
10/27/1999,12796.97,12846.3,12687.66,12709.07,0,12709.07
10/26/1999,12932.96,12959.3,12765.65,12797.38,0,12797.38
10/25/1999,12973.59,13130.1,12965.55,13034.18,0,13034.18
10/22/1999,12534.12,12867.91,12499.61,12863.08,0,12863.08
10/21/1999,12530.02,12646.98,12483.71,12523,0,12523
10/20/1999,12262.29,12573.72,12262.29,12498.56,0,12498.56
10/19/1999,12236.52,12246.13,12066.65,12134.13,0,12134.13
10/15/1999,12486.15,12486.15,12283.98,12299.08,0,12299.08
10/14/1999,12486.42,12553.75,12354.55,12486.82,0,12486.82
10/13/1999,12706.28,12706.28,12398.63,12475.87,0,12475.87
10/12/1999,12979.67,12979.67,12743.15,12759.35,0,12759.35
10/11/1999,13112.42,13150.03,12913.33,12992.72,0,12992.72
10/8/1999,13102.41,13145.33,13050.03,13112.42,0,13112.42
10/7/1999,13132.08,13260.12,13080.37,13113.2,0,13113.2
10/6/1999,13010.47,13187.64,13010.07,13017.98,0,13017.98
10/5/1999,12872.87,13038,12802.03,12998.89,0,12998.89
10/4/1999,12731.32,13017.33,12731.32,12875.86,0,12875.86
9/30/1999,12798.68,12876.41,12733.24,12733.24,0,12733.24
9/29/1999,12822.06,12837.38,12652.87,12834.89,0,12834.89
9/28/1999,12920,12981.7,12792.57,12844.93,0,12844.93
9/27/1999,13049.25,13050.43,12686.59,12760.46,0,12760.46
9/24/1999,13063.81,13125.93,12931.35,13032.07,0,13032.07
9/23/1999,13188.82,13306.63,13177.75,13214.44,0,13214.44
9/22/1999,13200.57,13265.76,13108.61,13187.62,0,13187.62
9/21/1999,13484.78,13580.35,13419.81,13420.46,0,13420.46
9/20/1999,13554.62,13569.94,13315.53,13472.37,0,13472.37
9/17/1999,13243.03,13578.44,13185.81,13484.84,0,13484.84
9/15/1999,13703.5,13703.5,13417.58,13430.6,0,13430.6
9/14/1999,13810.65,13902.84,13733.93,13804.03,0,13804.03
9/13/1999,13941.08,14075.06,13800.69,13860.85,0,13860.85
9/10/1999,13871.27,14005.08,13820.4,13855.93,0,13855.93
9/9/1999,13323.29,13854.96,13321.08,13854.88,0,13854.88
9/8/1999,13401.46,13414.26,13342.98,13356.63,0,13356.63
9/7/1999,13416.01,13522.47,13352.42,13396.09,0,13396.09
9/6/1999,13372.33,13435.19,13346.6,13385.16,0,13385.16
9/3/1999,13255.92,13255.92,13074.75,13178.31,0,13178.31
9/2/1999,13510.24,13575.16,13256.52,13367.56,0,13367.56
9/1/1999,13561.08,13682.96,13524.19,13544.19,0,13544.19
8/31/1999,13574.98,13597.87,13451.23,13482.77,0,13482.77
8/30/1999,13434.79,13784.4,13434.79,13688.66,0,13688.66
8/27/1999,13532.61,13561.81,13370.77,13383.13,0,13383.13
8/26/1999,13567.85,13683.38,13545.87,13608.38,0,13608.38
8/25/1999,13639.76,13645.52,13369.47,13479.13,0,13479.13
8/24/1999,13730.64,13744.24,13536.61,13633.87,0,13633.87
8/23/1999,13707.59,13834.89,13573.66,13573.66,0,13573.66
8/20/1999,13444.52,13638.4,13396.42,13566.74,0,13566.74
8/19/1999,12918.89,13423.8,12855.73,13403.59,0,13403.59
8/18/1999,12947.89,13088.66,12923.8,12993.1,0,12993.1
8/17/1999,12883.06,12883.06,12740.06,12783.16,0,12783.16
8/16/1999,12882.73,12997.12,12824.24,12894.78,0,12894.78
8/13/1999,12775.18,12775.18,12473.87,12608.18,0,12608.18
8/12/1999,12634.28,12803.34,12625.47,12779.75,0,12779.75
8/11/1999,12512.16,12614.93,12422.78,12437.8,0,12437.8
8/10/1999,12922.04,13061.89,12576.34,12596.71,0,12596.71
8/9/1999,13046.51,13046.51,12886.13,12945.47,0,12945.47
8/6/1999,13206.45,13250.49,13090.6,13167.06,0,13167.06
8/5/1999,13558.11,13558.11,13201.62,13254.34,0,13254.34
8/4/1999,13532.95,13631.92,13484.42,13591.02,0,13591.02
8/3/1999,13435.65,13533.35,13370.74,13473.84,0,13473.84
8/2/1999,13202.39,13451.51,13142.75,13435.43,0,13435.43
7/30/1999,12949.72,13213.49,12832.49,13186.86,0,13186.86
7/29/1999,13125.03,13184.76,13009.71,13117.84,0,13117.84
7/28/1999,13184.76,13234.78,13039.64,13140.42,0,13140.42
7/27/1999,12761.62,13136.54,12722.55,13075.09,0,13075.09
7/26/1999,12992.78,13098.48,12819.48,12866.52,0,12866.52
7/23/1999,13335.26,13335.26,12952.27,13093.7,0,13093.7
7/22/1999,13419.86,13524.12,13326.74,13369.06,0,13369.06
7/21/1999,13417.93,13472.75,13347.18,13419.66,0,13419.66
7/20/1999,13636.83,13740.32,13560.98,13600.4,0,13600.4
7/19/1999,13515.19,13550.64,13395.46,13447.13,0,13447.13
7/16/1999,13801.03,13826.05,13397.79,13545.24,0,13545.24
7/15/1999,13631.79,13758.89,13508.83,13758.89,0,13758.89
7/14/1999,13859.18,13859.18,13466.9,13575.57,0,13575.57
7/13/1999,14057.26,14069.13,13891.39,13980.93,0,13980.93
7/12/1999,14253.8,14404.42,14059.5,14061.84,0,14061.84
7/9/1999,14136.06,14308.59,14043.19,14222.57,0,14222.57
7/8/1999,14214.57,14454.22,14059.55,14226.3,0,14226.3
7/7/1999,14273.09,14408.04,14222.32,14257.44,0,14257.44
7/6/1999,14523.8,14523.8,14321.7,14372.61,0,14372.61
7/5/1999,14369.72,14531.63,14271.84,14506.74,0,14506.74
7/2/1999,13859.6,14188.17,13815.68,14184.58,0,14184.58
6/30/1999,13687.12,13825.86,13530.19,13532.14,0,13532.14
6/29/1999,13905.68,13966.07,13745.65,13765.49,0,13765.49
6/28/1999,13768.17,13862.8,13740.63,13840.29,0,13840.29
6/25/1999,13753.13,13875.85,13716.88,13784.51,0,13784.51
6/24/1999,13894.15,13953.76,13747.01,13780.12,0,13780.12
6/23/1999,13929.21,14104.9,13791.55,13976.04,0,13976.04
6/22/1999,13995.07,14124.42,13936.49,14004.88,0,14004.88
6/21/1999,13563.16,13999.99,13538.89,13994.23,0,13994.23
6/17/1999,13370.46,13453.8,13338.94,13408.27,0,13408.27
6/16/1999,12924.77,13221.56,12916.79,13155.12,0,13155.12
6/15/1999,13051.19,13067.05,12860.68,12935.41,0,12935.41
6/14/1999,13028.66,13056.55,12915.22,13007.57,0,13007.57
6/11/1999,12883.77,13030.53,12813.6,12992.76,0,12992.76
6/10/1999,13022.35,13114.89,12805.86,12839.12,0,12839.12
6/9/1999,12776.75,12905.75,12721.94,12874.42,0,12874.42
6/8/1999,12898.52,13023.2,12840.78,12864.86,0,12864.86
6/7/1999,12562.71,12837.39,12562.71,12837.39,0,12837.39
6/4/1999,12523.49,12577.12,12359.49,12415.54,0,12415.54
6/3/1999,12414.32,12480.41,12297.72,12471.61,0,12471.61
6/2/1999,12351.27,12534.79,12317.25,12458.64,0,12458.64
6/1/1999,12139.97,12363.56,12106.78,12363.56,0,12363.56
5/31/1999,12088.79,12179.03,11964.64,12147.12,0,12147.12
5/28/1999,12179.12,12179.12,11977.54,12059.25,0,12059.25
5/27/1999,12486.72,12510.7,12282.43,12308.53,0,12308.53
5/26/1999,12233.06,12452.49,12221.09,12409.16,0,12409.16
5/25/1999,12301.66,12481.18,12259.58,12346.91,0,12346.91
5/24/1999,12307.86,12436.86,12193.58,12436.86,0,12436.86
5/21/1999,12383,12383,12224.98,12272.14,0,12272.14
5/20/1999,12431.57,12515.14,12310.09,12375.42,0,12375.42
5/19/1999,12532.01,12532.01,12321.87,12403.14,0,12403.14
5/18/1999,12589.76,12660.82,12549.48,12627.1,0,12627.1
5/17/1999,12629.12,12672.83,12521.95,12588.6,0,12588.6
5/14/1999,13141.49,13167.02,12854.23,12855.52,0,12855.52
5/13/1999,13031.23,13169.18,12993.5,13053.67,0,13053.67
5/12/1999,12824.77,13162.76,12824.77,13012.97,0,13012.97
5/11/1999,13091.76,13091.76,12771.62,12874.37,0,12874.37
5/10/1999,13075.84,13181,12769.05,13163.2,0,13163.2
5/7/1999,13496.46,13496.46,12966.42,12997.43,0,12997.43
5/6/1999,13679.77,13719.08,13399.35,13570.24,0,13570.24
5/5/1999,13434.91,13643.51,13366.77,13586.21,0,13586.21
5/4/1999,13618.3,13690.37,13481.24,13559.69,0,13559.69
5/3/1999,13297.77,13379.57,13081.45,13337.07,0,13337.07
4/30/1999,13176.74,13342.78,13176.74,13333.2,0,13333.2
4/29/1999,13094.9,13284.15,12881.6,13179.7,0,13179.7
4/28/1999,13568.22,13628.26,13035.72,13133.39,0,13133.39
4/27/1999,13345.07,13409.99,13236.04,13364.79,0,13364.79
4/26/1999,12854.44,13173.37,12853.86,13127.02,0,13127.02
4/23/1999,13114.88,13364.42,12905.3,12905.3,0,12905.3
4/22/1999,12722.99,13010.19,12722.99,12933.54,0,12933.54
4/21/1999,12450.01,12609.43,12382.43,12543.76,0,12543.76
4/20/1999,12696.95,12811.3,12384.74,12409.78,0,12409.78
4/19/1999,12639.15,13079.5,12639.15,12766.44,0,12766.44
4/16/1999,12068.36,12490.3,12068.36,12490.3,0,12490.3
4/15/1999,11867.58,11975.65,11785.65,11962.23,0,11962.23
4/14/1999,11853.87,11963.91,11783.15,11834.13,0,11834.13
4/13/1999,11888.49,11956.43,11858.37,11899.69,0,11899.69
4/12/1999,11738.11,11806.28,11638.88,11744.74,0,11744.74
4/9/1999,11802.03,11919.83,11757.59,11914.1,0,11914.1
4/8/1999,11781.56,11889.34,11715.57,11727.84,0,11727.84
4/7/1999,11288.13,11630.47,11288.13,11614.87,0,11614.87
4/1/1999,11017.45,11072.98,10850.11,11072.98,0,11072.98
3/31/1999,10861.12,11081.58,10858.86,10942.2,0,10942.2
3/30/1999,10810.23,10972.08,10779.4,10940.21,0,10940.21
3/29/1999,10801.73,10801.73,10628.06,10688.47,0,10688.47
3/26/1999,10895.62,10896.53,10751.24,10803.31,0,10803.31
3/25/1999,10829.26,10878.8,10769.21,10826.13,0,10826.13
3/24/1999,10839.78,10859.75,10653.67,10711.34,0,10711.34
3/23/1999,11030.98,11060.73,10905.04,11041.01,0,11041.01
3/22/1999,11013.17,11161,10977.63,11107.24,0,11107.24
3/19/1999,10817.06,11127.23,10815.19,11082.92,0,11082.92
3/18/1999,10884.5,10889.21,10570.18,10659.32,0,10659.32
3/17/1999,10900.43,10988.49,10853.37,10940.07,0,10940.07
3/16/1999,10869.47,10963.22,10861.23,10911.25,0,10911.25
3/15/1999,10788.14,10874.32,10738.81,10836.86,0,10836.86
3/12/1999,10812.53,10918.43,10728.61,10801.76,0,10801.76
3/11/1999,10728.53,10837.66,10598.37,10662.81,0,10662.81
3/10/1999,10550.19,10813.61,10515.72,10749.01,0,10749.01
3/9/1999,10311.49,10539.12,10311.49,10532.95,0,10532.95
3/8/1999,10401.26,10500.86,10236.47,10263.99,0,10263.99
3/5/1999,10057.12,10253.07,10037.53,10241.12,0,10241.12
3/4/1999,9969,9977.08,9804,9912.76,0,9912.76
3/3/1999,9910.58,10091.91,9865.41,9922.4,0,9922.4
3/2/1999,9964.76,10154.36,9868.25,9913.58,0,9913.58
3/1/1999,9951.11,10055.79,9951.11,10020.46,0,10020.46
2/26/1999,9803.34,9891.62,9741.8,9858.49,0,9858.49
2/25/1999,9652.27,9687.85,9547.42,9658.07,0,9658.07
2/24/1999,9425.78,9737.08,9383.76,9677.57,0,9677.57
2/23/1999,9330.26,9464.84,9330.26,9433.99,0,9433.99
2/22/1999,9218.55,9279.37,9146.22,9229.34,0,9229.34
2/19/1999,9484.61,9485.01,9235.26,9254.12,0,9254.12
2/15/1999,9459,9470.28,9334.1,9402.39,0,9402.39
2/12/1999,9260.15,9437.88,9245.39,9425.42,0,9425.42
2/11/1999,9103.21,9237.53,9103.21,9146.8,0,9146.8
2/10/1999,9147.5,9162.71,9000.24,9076.33,0,9076.33
2/9/1999,9082.33,9244.49,9053.57,9244.49,0,9244.49
2/8/1999,9199.03,9251.16,9109.63,9139.6,0,9139.6
2/5/1999,9378.55,9378.55,9156.71,9190.2,0,9190.2
2/4/1999,9390.31,9486.8,9368.75,9438.65,0,9438.65
2/3/1999,9455.37,9547.32,9408.63,9419.85,0,9419.85
2/2/1999,9522.34,9581.1,9436.43,9502.72,0,9502.72
2/1/1999,9485.49,9633.15,9336.91,9599.55,0,9599.55
1/29/1999,9435.52,9526.88,9341.99,9506.9,0,9506.9
1/28/1999,9643.6,9643.6,9339.01,9360.96,0,9360.96
1/27/1999,9571.11,9745.87,9514.59,9719.66,0,9719.66
1/26/1999,9640.06,9655.8,9414.57,9509.83,0,9509.83
1/25/1999,9527.29,9527.29,9316.05,9499.5,0,9499.5
1/22/1999,9904.65,9904.65,9695.49,9738.52,0,9738.52
1/21/1999,10224.55,10224.55,9992.66,10048.57,0,10048.57
1/20/1999,10288.04,10337.23,10245.85,10314.91,0,10314.91
1/19/1999,10527.19,10527.19,10258.23,10290.11,0,10290.11
1/18/1999,10356.06,10422.12,10304.32,10402.54,0,10402.54
1/15/1999,9994.74,10208.81,9959.82,10147.4,0,10147.4
1/14/1999,10058.16,10283.89,9907.8,10183.13,0,10183.13
1/13/1999,10559.86,10602.2,10273.77,10273.77,0,10273.77
1/12/1999,10530.62,10735.33,10456.01,10711.56,0,10711.56
1/11/1999,10797.61,10834,10565.49,10634.27,0,10634.27
1/8/1999,10713.15,10898.25,10687.79,10722.7,0,10722.7
1/7/1999,10585.17,10737.76,10565.09,10693.57,0,10693.57
1/6/1999,9967.43,10233.8,9967.43,10233.8,0,10233.8
1/5/1999,9800.67,9939.97,9790,9891.06,0,9891.06
1/4/1999,9982.26,9982.26,9764.98,9809.17,0,9809.17
12/31/1998,10117.06,10117.06,10048.58,10048.58,0,10048.58
12/30/1998,10262.7,10266.21,10094.32,10121.44,0,10121.44
12/29/1998,10171.21,10270.96,10171.21,10225.97,0,10225.97
12/28/1998,10263.62,10281.6,10146.27,10170.14,0,10170.14
12/24/1998,10242.61,10314.48,10224.91,10292.2,0,10292.2
12/23/1998,10263.69,10263.69,10101.58,10158.75,0,10158.75
12/22/1998,10396.55,10396.55,10296.83,10322.56,0,10322.56
12/21/1998,10469.56,10469.56,10334.64,10396.01,0,10396.01
12/18/1998,10169.54,10266.24,10153.82,10226.23,0,10226.23
12/17/1998,9933.18,10101.99,9847.16,10083.31,0,10083.31
12/16/1998,9986.95,10015.09,9927.83,9939.39,0,9939.39
12/15/1998,9804.73,9964.72,9788.32,9952.84,0,9952.84
12/14/1998,9878.99,9878.99,9714.01,9825.21,0,9825.21
12/11/1998,10146.28,10146.28,9921.06,9952,0,9952
12/10/1998,10334.02,10388.46,10281.23,10315.44,0,10315.44
12/9/1998,10293.67,10372.32,10234.32,10361.29,0,10361.29
12/8/1998,10398.1,10458.36,10300.23,10351.08,0,10351.08
12/7/1998,10288.08,10433.89,10288.08,10428.82,0,10428.82
12/4/1998,10024.45,10153.02,9890.35,9963.14,0,9963.14
12/3/1998,9967.48,10140.71,9805.05,10046.15,0,10046.15
12/2/1998,10053.14,10187.81,9980.88,10055.78,0,10055.78
12/1/1998,10258.14,10258.14,9961.3,9975.85,0,9975.85
11/30/1998,10705.19,10705.19,10393.53,10402.32,0,10402.32
11/27/1998,10788.42,10819.05,10690.1,10742.11,0,10742.11
11/26/1998,10763.08,10838.9,10656.25,10778.92,0,10778.92
11/25/1998,10767.4,10979.31,10649.65,10720.99,0,10720.99
11/24/1998,10648.75,10869.15,10636.54,10851.71,0,10851.71
11/23/1998,10411.12,10514.53,10395.64,10514.53,0,10514.53
11/20/1998,10448.09,10453.92,10227.98,10233.36,0,10233.36
11/19/1998,10219.88,10352.75,10166.88,10313.3,0,10313.3
11/18/1998,10198.73,10354.92,10194.56,10213.42,0,10213.42
11/17/1998,10320.96,10351.78,10054.36,10148.69,0,10148.69
11/16/1998,10010.54,10358.4,10010.54,10298.09,0,10298.09
11/13/1998,9932.35,10067.25,9918.65,9997.99,0,9997.99
11/12/1998,10172.25,10196.67,9914.27,9948.18,0,9948.18
11/11/1998,9698.51,10137.32,9678.18,10137.32,0,10137.32
11/10/1998,9702.99,9795.16,9637.56,9721.33,0,9721.33
11/9/1998,10086.25,10086.25,9840.37,9851.93,0,9851.93
11/6/1998,10179.53,10344.09,10100.58,10139.75,0,10139.75
11/5/1998,10558.37,10565.37,10197.66,10221.98,0,10221.98
11/4/1998,10435.9,10535.45,10267.55,10508.25,0,10508.25
11/3/1998,10298.91,10401.39,10263.73,10358.52,0,10358.52
11/2/1998,10217.59,10286.08,10094.92,10170.08,0,10170.08
10/30/1998,9966.73,10254.35,9966.73,10154.94,0,10154.94
10/29/1998,9869.7,9989.42,9578.19,9931.46,0,9931.46
10/27/1998,9744.43,9985.54,9724.04,9927.05,0,9927.05
10/26/1998,9763.03,9860.61,9743.24,9778.91,0,9778.91
10/23/1998,9557.86,9866.36,9487.32,9817.75,0,9817.75
10/22/1998,9679.38,9795.4,9628.95,9658.58,0,9658.58
10/21/1998,9790.74,9894.73,9639.4,9662.12,0,9662.12
10/20/1998,9620.21,9746.78,9571.33,9642.75,0,9642.75
10/19/1998,9661.02,9815.63,9506.13,9599.05,0,9599.05
10/16/1998,9456.78,9805.76,9456.78,9777.01,0,9777.01
10/15/1998,8838.64,9037.98,8765.69,8970.42,0,8970.42
10/14/1998,8962.07,9068.69,8807.16,8840.01,0,8840.01
10/13/1998,9022.9,9114.02,8822.84,9008.83,0,9008.83
10/12/1998,8737.23,9168.13,8737.23,8990.27,0,8990.27
10/9/1998,8026.17,8527.01,8026.17,8506.79,0,8506.79
10/8/1998,7714.08,8060.17,7714.08,7939.51,0,7939.51
10/7/1998,7577.18,7829.58,7577.18,7744.72,0,7744.72
10/5/1998,7651.75,7651.75,7540.79,7564.54,0,7564.54
9/30/1998,7811.25,7900.72,7752.11,7883.46,0,7883.46
9/29/1998,7976.27,7976.27,7813.3,7837.61,0,7837.61
9/28/1998,7760.71,8011.5,7760.71,7946.04,0,7946.04
9/25/1998,7700.32,7745.93,7553.29,7701.61,0,7701.61
9/24/1998,7705.47,7907.4,7705.47,7834.61,0,7834.61
9/23/1998,7372.49,7518.88,7348.18,7504.39,0,7504.39
9/22/1998,7192.95,7438.33,7192.95,7373.51,0,7373.51
9/21/1998,7410.81,7410.81,7142.19,7170.23,0,7170.23
9/18/1998,7450.82,7469.29,7348.28,7445.96,0,7445.96
9/17/1998,7856.11,7856.11,7555.54,7576.57,0,7576.57
9/16/1998,7716.6,7904.99,7708.24,7860.68,0,7860.68
9/15/1998,7700.67,7837.96,7672.64,7733.47,0,7733.47
9/14/1998,7607.73,7712.15,7572.47,7661.86,0,7661.86
9/11/1998,7672.58,7672.58,7538.6,7578.48,0,7578.48
9/10/1998,7828.86,7950.28,7749.9,7849.96,0,7849.96
9/9/1998,8215.66,8215.66,7899.98,7905.45,0,7905.45
9/8/1998,8127.48,8331.69,8127.48,8189.25,0,8189.25
9/7/1998,7649.69,8189.43,7649.69,8076.76,0,8076.76
9/4/1998,7168.84,7538.3,7168.63,7488.47,0,7488.47
9/3/1998,7335.86,7525.75,7201.44,7318.59,0,7318.59
9/2/1998,7308.01,7501.38,7298.73,7355.67,0,7355.67
9/1/1998,7038.45,7306.4,6982.43,7062.47,0,7062.47
8/31/1998,7558.05,7686.67,7233.81,7275.04,0,7275.04
8/28/1998,7865.47,7880.93,7829.37,7829.74,0,7829.74
8/27/1998,7840.95,7926.35,7834.4,7922.97,0,7922.97
8/26/1998,7837.09,7860.85,7679.48,7834.4,0,7834.4
8/25/1998,7783.94,7899.19,7714.27,7890.09,0,7890.09
8/24/1998,7443.43,7845.48,7438.84,7845.48,0,7845.48
8/21/1998,7647.72,7703.24,7524.2,7527.61,0,7527.61
8/20/1998,7590.57,7880.89,7586.93,7742.53,0,7742.53
8/19/1998,7300.43,7731.51,7300.43,7622.58,0,7622.58
8/18/1998,7246.75,7259.29,7146.49,7210.92,0,7210.92
8/17/1998,6649.45,7271.75,6643.57,7224.69,0,7224.69
8/14/1998,6649.45,7271.75,6643.57,7224.69,0,7224.69
8/13/1998,6855.31,6855.31,6544.79,6660.42,0,6660.42
8/12/1998,6761.83,6891.54,6708.18,6859.48,0,6859.48
8/11/1998,7025.08,7025.08,6725.59,6779.95,0,6779.95
8/10/1998,7065.22,7100.19,6991.59,7034.62,0,7034.62
8/7/1998,7199.59,7217.88,7000,7018.41,0,7018.41
8/6/1998,7476.52,7522.57,7254.36,7254.36,0,7254.36
8/5/1998,7391.55,7501.71,7366.44,7466.43,0,7466.43
8/4/1998,7499.15,7623.12,7377.81,7580.8,0,7580.8
8/3/1998,7767.42,7767.42,7537.25,7552.77,0,7552.77
7/31/1998,7980.35,8010.77,7785.31,7936.2,0,7936.2
7/30/1998,7822.04,7917.2,7750.76,7906.16,0,7906.16
7/29/1998,7873.97,7995.18,7752.99,7808.83,0,7808.83
7/28/1998,8031.7,8068.41,7869.18,7926.1,0,7926.1
7/27/1998,8184.08,8197.1,7982.65,7984.43,0,7984.43
7/24/1998,8037.54,8302.84,8018.89,8257.46,0,8257.46
7/23/1998,8380.49,8380.49,8164.69,8176.25,0,8176.25
7/22/1998,8527.49,8527.49,8392.02,8420.72,0,8420.72
7/21/1998,8512.23,8661.67,8511.58,8564.55,0,8564.55
7/20/1998,8641.13,8660.76,8480.65,8493.25,0,8493.25
7/17/1998,8679.82,8712.07,8556.08,8628.93,0,8628.93
7/16/1998,8419.28,8638.56,8371.64,8586.57,0,8586.57
7/15/1998,8343.91,8501.82,8334.64,8456.22,0,8456.22
7/14/1998,8180.13,8207.15,8072.07,8178.93,0,8178.93
7/13/1998,8109.68,8113.8,7912.23,8099.2,0,8099.2
7/10/1998,8379.77,8379.77,8129.56,8205.77,0,8205.77
7/9/1998,8639.1,8655.42,8429.57,8433.78,0,8433.78
7/8/1998,8483.76,8668.71,8483.76,8629.18,0,8629.18
7/7/1998,8503.08,8560.75,8444.18,8444.18,0,8444.18
7/6/1998,8629.11,8629.11,8451.83,8484.12,0,8484.12
7/3/1998,8766.38,8766.38,8550.61,8639.31,0,8639.31
7/2/1998,8844.1,8970.74,8844.1,8866.16,0,8866.16
6/30/1998,8547.42,8660.13,8471.88,8543.1,0,8543.1
6/29/1998,8663.39,8790.55,8444.25,8460.71,0,8460.71
6/26/1998,8635.99,8702.25,8410.6,8607.86,0,8607.86
6/25/1998,8293.82,8705.81,8272.97,8665.83,0,8665.83
6/24/1998,8221.18,8312.16,8109.69,8296.77,0,8296.77
6/23/1998,8284.59,8341.44,8048.82,8219.67,0,8219.67
6/22/1998,8531.3,8531.3,8180.04,8204.21,0,8204.21
6/19/1998,8396.26,8677.49,8350.45,8591.91,0,8591.91
6/18/1998,8485.63,8644.14,8416.77,8515.97,0,8515.97
6/17/1998,7787.83,8005.76,7745.27,8004.35,0,8004.35
6/16/1998,7426.61,7642.66,7351.68,7526.45,0,7526.45
6/15/1998,7803.93,7803.93,7438.72,7462.5,0,7462.5
6/12/1998,7749.49,7970.53,7740.84,7915.44,0,7915.44
6/11/1998,7881.58,7929.02,7673.25,7886.07,0,7886.07
6/10/1998,8261.75,8261.75,7906.39,7979.37,0,7979.37
6/9/1998,8615.3,8617.7,8347.98,8391.46,0,8391.46
6/8/1998,8623.06,8666.25,8424.22,8586.63,0,8586.63
6/5/1998,8606.55,8672.1,8546.35,8569.47,0,8569.47
6/4/1998,8805.42,8805.42,8542.03,8558.43,0,8558.43
6/3/1998,8631.55,8915.29,8537.77,8819.22,0,8819.22
6/2/1998,8618.67,8618.67,8351.11,8598.17,0,8598.17
6/1/1998,9049.48,9089.41,8607.89,8612.01,0,8612.01
5/29/1998,8853.63,8949.47,8836.38,8934.56,0,8934.56
5/28/1998,8931.56,9066.79,8853.06,8877.94,0,8877.94
5/27/1998,9357.91,9357.91,8914.23,8983.43,0,8983.43
5/26/1998,9529.32,9529.32,9421.62,9482.21,0,9482.21
5/25/1998,9519.95,9558.59,9487.54,9544.53,0,9544.53
5/22/1998,9613.68,9659.98,9535.53,9555.98,0,9555.98
5/21/1998,9693.59,9725.11,9489.51,9670.45,0,9670.45
5/20/1998,9333.63,9555.55,9264.3,9549.18,0,9549.18
5/19/1998,9344.43,9486.57,9209.97,9449.11,0,9449.11
5/18/1998,9478.57,9539.18,9368.43,9411.97,0,9411.97
5/15/1998,9573.08,9716.95,9499.02,9538.39,0,9538.39
5/14/1998,9485.74,9612.99,9303.03,9591.95,0,9591.95
5/13/1998,9710.73,9710.73,9456.59,9469.29,0,9469.29
5/12/1998,10033.38,10130.5,9819.17,9841.51,0,9841.51
5/11/1998,10106.44,10135.33,9953.27,10096.37,0,10096.37
5/8/1998,9911.91,10095.62,9908.13,10060.38,0,10060.38
5/7/1998,9992.76,9994.08,9842.46,9971.93,0,9971.93
5/6/1998,10036.4,10186.15,9983.34,10109.14,0,10109.14
5/5/1998,10460.21,10475.87,10132.63,10153.66,0,10153.66
5/4/1998,10610.97,10619.2,10401.82,10439.42,0,10439.42
5/1/1998,10538.7,10613.29,10514.37,10563.68,0,10563.68
4/30/1998,10490.12,10490.12,10267.23,10383.68,0,10383.68
4/29/1998,10668.86,10668.86,10419.6,10471.15,0,10471.15
4/28/1998,10358.1,10678.61,10302.58,10678.61,0,10678.61
4/27/1998,10812.1,10812.1,10555.6,10593.7,0,10593.7
4/24/1998,10839.1,10912.2,10767.3,10879.9,0,10879.9
4/23/1998,10966.4,10970.2,10827.9,10918.9,0,10918.9
4/22/1998,10988.8,11044.2,10889.5,10977.5,0,10977.5
4/21/1998,11125.4,11191.9,10945.9,10968.3,0,10968.3
4/20/1998,11075,11151.6,10999.2,11151.6,0,11151.6
4/17/1998,11055,11055,10876,11001.3,0,11001.3
4/16/1998,11315.4,11315.4,11110.6,11187.8,0,11187.8
4/15/1998,11471,11490.3,11269.1,11371.1,0,11371.1
4/14/1998,11449.2,11506,11296.4,11420.3,0,11420.3
4/9/1998,11261.7,11405.9,11167.1,11342,0,11342
4/8/1998,11012.8,11429.8,11011.9,11314.5,0,11314.5
4/7/1998,11178.1,11214.9,10997.4,11049.4,0,11049.4
4/3/1998,11126.5,11206.6,10952.5,11052.7,0,11052.7
4/2/1998,11352.7,11372.4,11097.1,11189.7,0,11189.7
4/1/1998,11491.2,11491.2,11291.8,11331.4,0,11331.4
3/31/1998,11447.7,11578.4,11404.6,11518.7,0,11518.7
3/30/1998,11834.9,11874.7,11503.1,11503.8,0,11503.8
3/27/1998,11703.7,11868.7,11677.5,11735.5,0,11735.5
3/26/1998,11911.2,11926.2,11717.2,11757.9,0,11757.9
3/25/1998,11745.6,11891.5,11745.6,11810.6,0,11810.6
3/24/1998,11546.6,11688.7,11516.8,11645.4,0,11645.4
3/23/1998,11633.3,11672.8,11488.9,11594.3,0,11594.3
3/20/1998,11553.4,11715.7,11551,11564.2,0,11564.2
3/19/1998,11162.8,11459.1,11139.1,11445,0,11445
3/18/1998,11279,11308.6,11011.6,11121.7,0,11121.7
3/17/1998,11268,11349.3,11239.2,11255.5,0,11255.5
3/16/1998,11034.5,11207.4,10986.3,11181.5,0,11181.5
3/13/1998,10889.9,11076.1,10889.9,11057,0,11057
3/12/1998,11094.5,11229.8,10827.3,10902.5,0,10902.5
3/11/1998,10984.4,11166.1,10984.4,11118.9,0,11118.9
3/10/1998,10995.3,11093.6,10898.6,10898.6,0,10898.6
3/9/1998,10892.8,11006.9,10697.9,10994.1,0,10994.1
3/6/1998,10730.3,10994.7,10708.2,10919.5,0,10919.5
3/5/1998,11161.5,11161.5,10801.4,10803.7,0,10803.7
3/4/1998,11414.2,11414.2,11192.7,11350.8,0,11350.8
3/3/1998,11343.2,11447.6,11258.9,11425.5,0,11425.5
3/2/1998,11486.7,11669.9,11302.8,11318.8,0,11318.8
2/27/1998,11294.6,11480.7,11185.1,11480.7,0,11480.7
2/26/1998,11094.3,11383.1,11014.6,11224.8,0,11224.8
2/25/1998,10676.4,10886.7,10632.8,10886.7,0,10886.7
2/24/1998,10740.8,10740.8,10491.2,10683.3,0,10683.3
2/23/1998,10796,10871,10652.6,10685.2,0,10685.2
2/20/1998,10491.8,10671.4,10349,10600,0,10600
2/19/1998,11002.1,11081.4,10581.3,10581.3,0,10581.3
2/18/1998,10333,10671,10327.4,10671,0,10671
2/17/1998,10169.3,10358.3,10169.3,10232,0,10232
2/16/1998,10220.3,10220.3,9918.2,10124,0,10124
2/13/1998,10510.6,10510.6,10148.7,10274.6,0,10274.6
2/12/1998,10748.8,10748.8,10511.5,10620,0,10620
2/11/1998,11101.7,11189.8,10754.5,10793.4,0,10793.4
2/10/1998,10908.3,10928.2,10581.5,10859.7,0,10859.7
2/9/1998,10530.6,10894.7,10530.6,10873.2,0,10873.2
2/6/1998,10580.5,10681.9,10485.9,10485.9,0,10485.9
2/5/1998,10228.4,10508.2,10192.2,10442.1,0,10442.1
2/4/1998,10420.8,10704.6,10302.6,10302.6,0,10302.6
2/3/1998,10705.4,10743.2,10387.9,10525.5,0,10525.5
2/2/1998,9800,10697,9800,10578.6,0,10578.6
1/27/1998,9047.8,9254,9032.4,9252.4,0,9252.4
1/26/1998,9045.4,9278.8,8948.1,8973.9,0,8973.9
1/23/1998,8849.3,8943.8,8641.2,8920.2,0,8920.2
1/22/1998,9068.5,9068.5,8773.9,8883.7,0,8883.7
1/21/1998,9558.7,9572.4,9127.9,9246.8,0,9246.8
1/20/1998,9328.2,9659.3,9212.1,9433.7,0,9433.7
1/19/1998,9217.5,9510.7,9217.5,9400.4,0,9400.4
1/16/1998,8668.5,9044.3,8668.5,8900,0,8900
1/15/1998,9094.1,9094.1,8471.7,8579,0,8579
1/14/1998,8913.5,9317,8913.5,9226.6,0,9226.6
1/13/1998,8333.7,8741.5,8333.7,8720,0,8720
1/12/1998,8214.3,8349.8,7909.1,8121.1,0,8121.1
1/9/1998,8971.7,9073.9,8721.1,8894.6,0,8894.6
1/8/1998,9553.4,9579.6,8928.9,9254.5,0,9254.5
1/7/1998,10084.2,10084.2,9515.8,9538.6,0,9538.6
1/6/1998,10212.4,10212.4,10056.4,10135.5,0,10135.5
1/5/1998,10673.9,10698.3,10301.4,10303.5,0,10303.5
1/2/1998,10743.7,10822.7,10594.1,10680.6,0,10680.6
12/31/1997,10831.9,10935.6,10628.3,10722.8,0,10722.8
12/30/1997,10593,10767.6,10593,10755.2,0,10755.2
12/29/1997,10350.3,10556.5,10350.3,10503,0,10503
12/24/1997,10288,10376.2,10250.8,10342.4,0,10342.4
12/23/1997,10240.7,10441.8,10134.3,10368.1,0,10368.1
12/22/1997,10335.7,10383.8,10058.5,10172.5,0,10172.5
12/19/1997,10573.5,10573.5,10352.7,10405.8,0,10405.8
12/18/1997,10663.3,10754.1,10627.5,10754.1,0,10754.1
12/17/1997,10463.8,10723.1,10463.8,10692.7,0,10692.7
12/16/1997,10504.8,10533.6,10305.9,10346.4,0,10346.4
12/15/1997,10599.4,10665.9,10346.2,10435.2,0,10435.2
12/12/1997,10219.6,10614.7,10114.8,10614.7,0,10614.7
12/11/1997,10765.9,10765.9,10259,10420.2,0,10420.2
12/10/1997,11419.7,11419.7,11022.4,11022.4,0,11022.4
12/9/1997,11704.4,11704.4,11410.2,11490.7,0,11490.7
12/8/1997,11613,11842.7,11573.1,11722.9,0,11722.9
12/5/1997,11590,11638.3,11401.1,11527.6,0,11527.6
12/4/1997,11207.5,11494.4,11183.4,11474.9,0,11474.9
12/3/1997,11193.8,11297.6,11014,11207.6,0,11207.6
12/2/1997,10881.7,11253.3,10881.7,11216.4,0,11216.4
12/1/1997,10510.8,10769.1,10510.8,10750.9,0,10750.9
11/28/1997,10441.2,10581.8,10378.7,10526.9,0,10526.9
11/27/1997,10621,10636.7,10385.1,10583.1,0,10583.1
11/26/1997,10395.3,10619.5,10395.3,10590.1,0,10590.1
11/25/1997,10392.5,10473.2,10300.3,10325.6,0,10325.6
11/24/1997,10647.3,10674.8,10462.8,10586.4,0,10586.4
11/21/1997,10308,10602.5,10300.2,10548.2,0,10548.2
11/20/1997,10117.3,10229,9978,10050.7,0,10050.7
11/19/1997,10103.1,10154.4,9901,10154.4,0,10154.4
11/18/1997,10501.9,10501.9,10188.6,10245.2,0,10245.2
11/17/1997,10180.7,10512.4,10180.7,10419.8,0,10419.8
11/14/1997,9894.1,10098.2,9805.9,9957.3,0,9957.3
11/13/1997,9522,9873,9436.6,9720.8,0,9720.8
11/12/1997,9965.7,9965.7,9510.1,9607.9,0,9607.9
11/11/1997,10006.2,10251.7,9967.4,10004.1,0,10004.1
11/10/1997,9920.6,10181.4,9836.1,9992.8,0,9992.8
11/7/1997,10346.8,10346.8,9796.4,10104.5,0,10104.5
11/6/1997,10777.5,10812.3,10364.9,10412.6,0,10412.6
11/5/1997,10663.2,10818.1,10422.5,10681.8,0,10681.8
11/4/1997,11543.9,11661,10747.5,10780.8,0,10780.8
11/3/1997,10901.9,11350.4,10901.9,11255.1,0,11255.1
10/31/1997,10122.7,10764.4,9907.2,10623.8,0,10623.8
10/30/1997,10444.5,10510.5,9924.6,10362.9,0,10362.9
10/29/1997,10130.5,10765.3,10130.5,10765.3,0,10765.3
10/28/1997,9649.1,9649.1,8775.9,9059.9,0,9059.9
10/27/1997,10902.4,10902.4,10377.2,10498.2,0,10498.2
10/24/1997,10226.8,11147.8,10187.9,11144.3,0,11144.3
10/23/1997,11083.2,11203.4,9766.7,10426.3,0,10426.3
10/22/1997,12242.1,12412.4,11637.8,11637.8,0,11637.8
10/21/1997,13052.1,13052.1,12353.1,12403.1,0,12403.1
10/20/1997,13473.7,13473.7,12967.8,12970.9,0,12970.9
10/17/1997,13475.7,13749,13270.4,13601,0,13601
10/16/1997,13317.2,13574.7,13142.4,13567.3,0,13567.3
10/15/1997,13785.8,13785.8,13148.2,13384.2,0,13384.2
10/14/1997,14147.6,14260,13769.5,13836.6,0,13836.6
10/13/1997,14242.9,14242.9,13886.6,14072.9,0,14072.9
10/9/1997,14713.2,14713.2,14260.7,14273.1,0,14273.1
10/8/1997,14795.2,14959.5,14735,14838.5,0,14838.5
10/7/1997,14762.3,14903.3,14627.1,14810.8,0,14810.8
10/6/1997,15190.5,15242.7,14776.8,14776.8,0,14776.8
10/3/1997,15133.3,15185,15043.8,15128,0,15128
9/30/1997,14946.7,15049.3,14835.2,15049.3,0,15049.3
9/29/1997,14874.1,14941,14770.3,14864.4,0,14864.4
9/26/1997,14648.2,14754.2,14537.7,14710.9,0,14710.9
9/25/1997,14285.6,14660.6,14237.7,14636.6,0,14636.6
9/24/1997,14112.8,14291.6,14095.4,14205.4,0,14205.4
9/23/1997,14144.1,14202.2,13921.3,14094.4,0,14094.4
9/22/1997,14385.1,14385.1,14015.8,14108.1,0,14108.1
9/19/1997,14499.4,14569.7,14374.8,14384.1,0,14384.1
9/18/1997,14512,14528,14034.2,14419.5,0,14419.5
9/16/1997,14600.6,14607.1,14358.6,14411.2,0,14411.2
9/15/1997,14642.2,14764.4,14600.7,14630.7,0,14630.7
9/12/1997,14194,14485.5,14023.7,14470.5,0,14470.5
9/11/1997,14581.6,14581.6,14238.3,14308.3,0,14308.3
9/10/1997,15031.6,15042.9,14746.9,14805.4,0,14805.4
9/9/1997,14861.8,15043.5,14827.3,14996.7,0,14996.7
9/8/1997,14639.8,14910,14618.1,14806.5,0,14806.5
9/5/1997,14296.7,14576.7,14201,14563.6,0,14563.6
9/4/1997,14609.7,14609.7,14089.7,14199.2,0,14199.2
9/3/1997,14334.8,14714,14287.1,14714,0,14714
9/2/1997,13777.3,13810.8,12899.8,13735.3,0,13735.3
9/1/1997,14112,14203.1,13425.7,13425.7,0,13425.7
8/29/1997,14360.4,14420.7,14088,14135.2,0,14135.2
8/28/1997,15590.1,15608,14820.3,14876.1,0,14876.1
8/27/1997,15470.1,15534,15284.7,15534,0,15534
8/26/1997,15617.7,15704.1,15500,15547.2,0,15547.2
8/25/1997,15411.3,15604.7,15322,15598.9,0,15598.9
8/22/1997,15497.3,15642.7,15300.8,15429.8,0,15429.8
8/21/1997,15921.6,16184.3,15628.5,15654,0,15654
8/20/1997,15571.9,15882.4,15571.9,15855.7,0,15855.7
8/19/1997,15559.7,15848.8,15355.9,15477.3,0,15477.3
8/15/1997,16503.6,16555.5,16002.9,16096.9,0,16096.9
8/14/1997,16465,16541,16337.6,16497.7,0,16497.7
8/13/1997,16318.6,16484.9,16176.3,16482.9,0,16482.9
8/12/1997,16572,16660.8,16320.3,16383.4,0,16383.4
8/11/1997,16449.2,16478.1,16328.7,16460.5,0,16460.5
8/8/1997,16668,16686.3,16482,16647.5,0,16647.5
8/7/1997,16683,16820.3,16615.4,16673.3,0,16673.3
8/6/1997,16418.2,16600.6,16402,16541.6,0,16541.6
8/5/1997,16423.1,16482.7,16305.8,16371.5,0,16371.5
8/4/1997,16342,16430.3,16166.7,16259.6,0,16259.6
8/1/1997,16424.2,16449.5,16336.2,16379.2,0,16379.2
7/31/1997,16144.6,16365.7,16144.6,16365.7,0,16365.7
7/30/1997,15842.6,16055.2,15842.6,15983.2,0,15983.2
7/29/1997,15681.9,15782.9,15681.9,15772.1,0,15772.1
7/28/1997,15627,15770.1,15627,15666.6,0,15666.6
7/25/1997,15720.8,15769.9,15631.9,15658.1,0,15658.1
7/24/1997,15801.9,15880.6,15691.4,15709.2,0,15709.2
7/23/1997,15551.2,15738.8,15551.2,15738.8,0,15738.8
7/22/1997,15486.1,15602.9,15397.7,15446.8,0,15446.8
7/21/1997,15424.4,15710.6,15370.4,15536.3,0,15536.3
7/18/1997,15611.5,15769.4,15554.1,15570.4,0,15570.4
7/17/1997,15606.3,15783.3,15552.2,15706.3,0,15706.3
7/16/1997,15577.9,15635.5,15392.5,15446,0,15446
7/15/1997,15388.8,15509,15260.7,15487.2,0,15487.2
7/14/1997,15298.9,15502.5,15298.9,15370.9,0,15370.9
7/11/1997,14870.8,15225.3,14870.8,15225.3,0,15225.3
7/10/1997,14666.8,14849.7,14549.9,14839.2,0,14839.2
7/9/1997,14820.3,14931.6,14659.3,14703.7,0,14703.7
7/8/1997,14847,14876.1,14686.2,14792.2,0,14792.2
7/7/1997,14844.8,15003,14723.5,14858.6,0,14858.6
7/4/1997,15166.9,15179.5,14727.5,14823,0,14823
7/3/1997,15346,15363.6,15035.9,15055.7,0,15055.7
6/27/1997,15181.6,15275.5,15095.3,15196.8,0,15196.8
6/26/1997,15014.5,15275.4,14942.1,15127,0,15127
6/25/1997,15034.3,15201,15034.3,15065,0,15065
6/24/1997,14825.8,15028.7,14797.1,14891,0,14891
6/23/1997,15148.5,15322.3,14993.7,15021.2,0,15021.2
6/20/1997,14624.9,15154.4,14624.9,15154.4,0,15154.4
6/19/1997,14172.3,14569.1,14137.2,14506.5,0,14506.5
6/18/1997,14210.3,14260.4,13999.7,14203.9,0,14203.9
6/17/1997,14372.9,14434.8,14284.3,14307.2,0,14307.2
6/16/1997,14163.2,14426.6,14163.2,14394.6,0,14394.6
6/13/1997,14110.7,14145.4,13796,14112.6,0,14112.6
6/12/1997,14339.9,14383.7,13916.3,13924.3,0,13924.3
6/11/1997,14422.4,14575.2,14214,14421.5,0,14421.5
6/10/1997,14808.4,14856.8,14391.9,14439.7,0,14439.7
6/6/1997,14833.4,14975,14609.2,14655.1,0,14655.1
6/5/1997,14799.6,14914.3,14709,14795.5,0,14795.5
6/4/1997,14764.7,14979.8,14755.3,14831.6,0,14831.6
6/3/1997,14935.6,15021,14607.2,14760.2,0,14760.2
6/2/1997,14737.1,14998.1,14737.1,14991,0,14991
5/30/1997,14389.7,14757.8,14336.4,14757.8,0,14757.8
5/29/1997,14528.9,14528.9,14299,14416.6,0,14416.6
5/28/1997,14555.8,14688.5,14534.4,14556.5,0,14556.5
5/27/1997,14588.7,14618.4,14505.9,14540.2,0,14540.2
5/26/1997,14356.6,14581.4,14356.6,14574.6,0,14574.6
5/23/1997,14183.9,14331.7,14157.3,14331.7,0,14331.7
5/22/1997,14198.5,14324,14173.5,14212,0,14212
5/21/1997,14323.2,14398.6,14207.9,14235.5,0,14235.5
5/20/1997,14093,14254,14072.8,14236.2,0,14236.2
5/19/1997,13966.5,14145,13946.9,14108.8,0,14108.8
5/16/1997,14021,14133.7,13932.5,14062.4,0,14062.4
5/15/1997,14111.6,14167,13936.5,14041.9,0,14041.9
5/14/1997,13912,14153.6,13830.2,14153.6,0,14153.6
5/13/1997,14007.8,14019,13875.9,13906.5,0,13906.5
5/12/1997,14062.4,14130.1,13952.3,13987.8,0,13987.8
5/9/1997,13879.4,14047.2,13866.9,13930.8,0,13930.8
5/8/1997,13471.3,13740.3,13447.5,13740.3,0,13740.3
5/7/1997,13607.7,13649.3,13533.1,13605.9,0,13605.9
5/6/1997,13520.4,13679.9,13520.4,13579.3,0,13579.3
5/5/1997,13238.6,13439.8,13238.6,13399.3,0,13399.3
5/2/1997,13026.6,13145.9,13015.7,13081.7,0,13081.7
5/1/1997,12892.2,13024.8,12845.4,13020.8,0,13020.8
4/30/1997,12819.5,12924.3,12819.5,12903.3,0,12903.3
4/29/1997,12621,12697.2,12571.6,12600.4,0,12600.4
4/28/1997,12645.1,12649.2,12565.9,12610.2,0,12610.2
4/25/1997,12707.6,12783.9,12643.3,12645.8,0,12645.8
4/24/1997,12688,12729.1,12610.7,12726.8,0,12726.8
4/23/1997,12703.5,12758.3,12687,12707,0,12707
4/22/1997,12614.6,12648.3,12533.7,12580.9,0,12580.9
4/21/1997,12548.6,12711.3,12548.6,12626,0,12626
4/18/1997,12496.1,12568.4,12482.8,12541.1,0,12541.1
4/17/1997,12622.8,12635.5,12474.2,12516.2,0,12516.2
4/16/1997,12485.9,12613.9,12485.9,12581.3,0,12581.3
4/15/1997,12332.8,12392.7,12315.4,12342,0,12342
4/14/1997,12347.3,12396,12264.8,12296,0,12296
4/11/1997,12351.8,12522.1,12351.8,12516.6,0,12516.6
4/10/1997,12409,12409,12308.3,12358.7,0,12358.7
4/9/1997,12418.1,12451.5,12353.1,12426.7,0,12426.7
4/8/1997,12316.5,12398.6,12286.5,12398.6,0,12398.6
4/7/1997,12244.9,12359.2,12244.9,12287.8,0,12287.8
4/4/1997,12060,12213.5,12056,12204.6,0,12204.6
4/3/1997,12036.4,12270.7,12013.5,12055.2,0,12055.2
4/2/1997,12167.8,12177,12067.9,12136.3,0,12136.3
4/1/1997,12230.1,12230.1,11951.9,12074.2,0,12074.2
3/27/1997,12463.3,12534.3,12463.3,12534.3,0,12534.3
3/26/1997,12808.6,12854.3,12740,12776.4,0,12776.4
3/25/1997,12834.7,12914.9,12784.6,12832.5,0,12832.5
3/24/1997,12493,12749.1,12493,12749.1,0,12749.1
3/21/1997,12381.3,12548.2,12331.6,12489.3,0,12489.3
3/20/1997,12659.9,12737.5,12460.5,12472.3,0,12472.3
3/19/1997,12695.7,12735.6,12650.3,12651.4,0,12651.4
3/18/1997,12843,12843,12687.4,12748.9,0,12748.9
3/17/1997,12759.4,12870.3,12759.4,12838.5,0,12838.5
3/14/1997,12723.8,12807.2,12630.2,12736.5,0,12736.5
3/13/1997,13056.3,13056.3,12877.1,12917.1,0,12917.1
3/12/1997,13250,13250,13074,13119.1,0,13119.1
3/11/1997,13304.4,13342.5,13220.1,13252.2,0,13252.2
3/10/1997,13389.2,13445.5,13240.8,13268.8,0,13268.8
3/7/1997,13424.7,13424.7,13304.2,13337.4,0,13337.4
3/6/1997,13487.2,13568.9,13381.3,13416.4,0,13416.4
3/5/1997,13474.4,13498.6,13359.1,13410.8,0,13410.8
3/4/1997,13433.5,13497.6,13405.2,13450.1,0,13450.1
3/3/1997,13426.3,13543.5,13354.6,13507.3,0,13507.3
2/28/1997,13520.8,13520.8,13347.4,13398.7,0,13398.7
2/27/1997,13455.2,13561.7,13425.8,13546.6,0,13546.6
2/26/1997,13541.4,13610.4,13524.4,13541.8,0,13541.8
2/25/1997,13431.9,13539.4,13384.9,13520.3,0,13520.3
2/24/1997,13437.7,13447,13347.8,13375.7,0,13375.7
2/21/1997,13352.8,13452.2,13336,13444.9,0,13444.9
2/20/1997,13013.3,13427,13013.3,13411.3,0,13411.3
2/19/1997,13145.4,13145.4,13002.6,13106.3,0,13106.3
2/18/1997,13108.5,13123.9,12934,13102.9,0,13102.9
2/17/1997,13153.7,13256.5,13126.6,13144.6,0,13144.6
2/14/1997,13215.8,13215.8,12962.2,13113.3,0,13113.3
2/13/1997,13541.3,13589.7,13240,13240,0,13240
2/12/1997,13478.8,13497.9,13364.1,13462.6,0,13462.6
2/11/1997,13617.9,13617.9,13380,13454.2,0,13454.2
2/10/1997,13856.5,13860.9,13616.6,13643.5,0,13643.5
2/5/1997,13567.3,13660.5,13541.2,13660.5,0,13660.5
2/4/1997,13468.9,13563.9,13435.5,13548.4,0,13548.4
2/3/1997,13340.7,13499.5,13340.7,13451.1,0,13451.1
1/31/1997,13355.8,13432.7,13292.5,13321.8,0,13321.8
1/30/1997,13353.8,13405.5,13250.6,13288.4,0,13288.4
1/29/1997,13438.3,13486.8,13182.5,13285.4,0,13285.4
1/28/1997,13279.2,13450.6,13279.2,13403.3,0,13403.3
1/27/1997,13314.1,13314.1,13210.6,13294.9,0,13294.9
1/24/1997,13471.5,13493.5,13362,13379.6,0,13379.6
1/23/1997,13680.2,13680.2,13591.4,13610.3,0,13610.3
1/22/1997,13800.3,13898.3,13674.8,13692.8,0,13692.8
1/21/1997,13824.2,13824.2,13712.1,13732.8,0,13732.8
1/20/1997,13928.7,13994.9,13828.7,13868.2,0,13868.2
1/17/1997,13879.2,13977.5,13794.4,13856.4,0,13856.4
1/16/1997,13749.7,14004.9,13684.3,13830.7,0,13830.7
1/15/1997,13407.4,13771.5,13407.4,13766.7,0,13766.7
1/14/1997,13280.2,13328,13215.6,13293.9,0,13293.9
1/13/1997,13165.2,13310.3,13103.9,13289.2,0,13289.2
1/10/1997,13290.3,13335.5,13133.1,13191.5,0,13191.5
1/9/1997,13412,13412,13086.2,13198.1,0,13198.1
1/8/1997,13442.1,13501.2,13432.8,13454.9,0,13454.9
1/7/1997,13515.6,13564.6,13371.8,13420.2,0,13420.2
1/6/1997,13282.3,13443.9,13282.3,13443.9,0,13443.9
1/3/1997,13173.3,13241.2,13147.3,13222.8,0,13222.8
1/2/1997,13362.5,13362.5,13200.2,13203.4,0,13203.4
12/31/1996,13489.1,13489.1,13364.4,13451.5,0,13451.5
12/30/1996,13407,13503.2,13371.4,13480.8,0,13480.8
12/27/1996,13366.3,13451.2,13362.2,13404.1,0,13404.1
12/24/1996,13334,13414,13278.1,13341.6,0,13341.6
12/23/1996,13133.2,13361.2,13103.2,13331.5,0,13331.5
12/20/1996,12979.3,13145.4,12979.3,13131.4,0,13131.4
12/19/1996,12808,12881.5,12781.3,12846.6,0,12846.6
12/18/1996,12843.5,12942.6,12762.6,12766,0,12766
12/17/1996,12781.7,12864.4,12747.9,12815.4,0,12815.4
12/16/1996,12814.4,12937.5,12801.4,12937.5,0,12937.5
12/13/1996,12892,12892,12736.4,12784.1,0,12784.1
12/12/1996,12960.8,13125.8,12960.8,13053.3,0,13053.3
12/11/1996,13357.7,13473.3,13125.9,13189.6,0,13189.6
12/10/1996,13237.7,13360.5,13237.7,13342.5,0,13342.5
12/9/1996,13194.5,13226,12980.5,13144.2,0,13144.2
12/6/1996,13466,13466,12870.1,13102.7,0,13102.7
12/5/1996,13427.2,13525.4,13416.1,13491.6,0,13491.6
12/4/1996,13406,13435.2,13344.8,13434.2,0,13434.2
12/3/1996,13493.8,13522.5,13422.1,13456.3,0,13456.3
12/2/1996,13446.7,13517.6,13446.7,13517.6,0,13517.6
11/29/1996,13312.1,13447.7,13291.6,13393.9,0,13393.9
11/28/1996,13672.2,13744.3,13300.1,13310.8,0,13310.8
11/27/1996,13463.2,13531,13347.6,13531,0,13531
11/26/1996,13310.7,13495.4,13310.7,13485.3,0,13485.3
11/25/1996,13172.4,13261.3,13138.8,13239.4,0,13239.4
11/22/1996,13142.4,13189.3,13044.7,13116.8,0,13116.8
11/21/1996,13162.7,13237.7,13028,13099.6,0,13099.6
11/20/1996,13112.8,13229.2,13112.8,13167.2,0,13167.2
11/19/1996,13031.6,13183,13006.1,13056.9,0,13056.9
11/18/1996,12899.3,13094.4,12850.2,13042.8,0,13042.8
11/15/1996,13020.1,13054.9,12887.5,12889.4,0,12889.4
11/14/1996,12939.4,13009.7,12911.6,13004.8,0,13004.8
11/13/1996,12819.8,12951.9,12819.8,12943.7,0,12943.7
11/12/1996,12778.5,12818,12731.3,12806.3,0,12806.3
11/11/1996,12743.1,12816.4,12670.7,12771.9,0,12771.9
11/8/1996,12721.5,12776.5,12667.7,12751.2,0,12751.2
11/7/1996,12820.9,12898.3,12730.7,12735.3,0,12735.3
11/6/1996,12552.5,12779.1,12472.8,12775.5,0,12775.5
11/5/1996,12566.7,12616.4,12502.7,12502.7,0,12502.7
11/4/1996,12537.8,12582.7,12518.8,12559.4,0,12559.4
11/1/1996,12503.1,12562.1,12494.5,12529.3,0,12529.3
10/31/1996,12414.5,12496.6,12377.9,12477.6,0,12477.6
10/30/1996,12209.3,12428.2,12209.3,12405.5,0,12405.5
10/29/1996,12229.3,12244.8,12172.8,12192.2,0,12192.2
10/28/1996,12370.8,12380.4,12244.9,12262.8,0,12262.8
10/25/1996,12410.9,12420.4,12343.3,12388.4,0,12388.4
10/24/1996,12475.2,12535.2,12431.2,12473.6,0,12473.6
10/23/1996,12418.5,12492.4,12368,12492.4,0,12492.4
10/22/1996,12532.5,12542.3,12423.2,12444.7,0,12444.7
10/18/1996,12473.5,12543.8,12469.4,12510.1,0,12510.1
10/17/1996,12394.8,12461.7,12325.8,12436.8,0,12436.8
10/16/1996,12517.3,12602.3,12370.4,12396.2,0,12396.2
10/15/1996,12352.1,12490.7,12337.6,12490.7,0,12490.7
10/14/1996,12275.1,12354.7,12274.5,12330.4,0,12330.4
10/11/1996,12235.6,12289,12201.1,12218.4,0,12218.4
10/10/1996,12264.3,12398.3,12231.7,12242.5,0,12242.5
10/9/1996,12094.3,12250.6,12059.9,12250.6,0,12250.6
10/8/1996,12127.8,12179,12103.6,12106.8,0,12106.8
10/7/1996,12013.6,12153.5,12013.6,12133.1,0,12133.1
10/4/1996,11985,11994,11881.6,11905.5,0,11905.5
10/3/1996,11981.3,12022.4,11938.3,12014.6,0,12014.6
10/2/1996,11932.6,11956.2,11859.5,11951.9,0,11951.9
10/1/1996,11916.7,11930.2,11857.4,11921.2,0,11921.2
9/30/1996,11783.3,11906,11778.1,11902.4,0,11902.4
9/27/1996,11728.5,11788.4,11690.5,11759.4,0,11759.4
9/26/1996,11635.6,11668.7,11594.6,11636.1,0,11636.1
9/25/1996,11527,11653.4,11512.8,11603.5,0,11603.5
9/24/1996,11586.6,11615.5,11538.8,11546.7,0,11546.7
9/23/1996,11600.8,11684,11600.7,11622.1,0,11622.1
9/20/1996,11600.8,11642.5,11558.4,11592.4,0,11592.4
9/19/1996,11574.5,11586.7,11534.2,11586.7,0,11586.7
9/18/1996,11601.9,11625.9,11523.1,11594,0,11594
9/17/1996,11613.5,11645.4,11559.4,11621.6,0,11621.6
9/16/1996,11485,11584.3,11485,11567.9,0,11567.9
9/13/1996,11256.9,11371.3,11255.3,11369,0,11369
9/12/1996,11256.3,11292.2,11221.8,11251.7,0,11251.7
9/11/1996,11224.5,11266.1,11180.1,11236.4,0,11236.4
9/10/1996,11262.1,11334.4,11215.1,11223.6,0,11223.6
9/9/1996,11051.5,11215,11051.5,11212.6,0,11212.6
9/6/1996,11010.1,11025.6,10930.4,11025.6,0,11025.6
9/5/1996,11079.9,11101.6,11017.2,11040.5,0,11040.5
9/4/1996,10990.9,11087.4,10990.9,11077,0,11077
9/3/1996,11099,11135.7,10937.6,10957.2,0,10957.2
9/2/1996,11123.7,11123.7,11046.8,11106.6,0,11106.6
8/30/1996,11283.2,11283.2,11153.1,11159,0,11159
8/29/1996,11397.8,11451.4,11328.2,11328.2,0,11328.2
8/28/1996,11325.6,11379.5,11295.5,11379.5,0,11379.5
8/27/1996,11390.5,11390.5,11305.3,11338.9,0,11338.9
8/23/1996,11491.8,11494.3,11390.3,11424.6,0,11424.6
8/22/1996,11428.7,11478.8,11386.6,11478.8,0,11478.8
8/21/1996,11348.7,11436.5,11334.8,11436.5,0,11436.5
8/20/1996,11219.1,11312.5,11219.1,11312.5,0,11312.5
8/19/1996,11174.9,11263.1,11174.9,11213.5,0,11213.5
8/16/1996,11159,11195.1,11131,11176,0,11176
8/15/1996,11178.4,11212.4,11130.9,11158.4,0,11158.4
8/14/1996,11127.4,11172.8,11096.3,11166.8,0,11166.8
8/13/1996,11186,11261,11152.3,11165.7,0,11165.7
8/12/1996,11102,11212.3,11098.9,11181.9,0,11181.9
8/9/1996,11162.4,11162.4,11072.8,11104,0,11104
8/8/1996,11136,11178.8,11136,11164.4,0,11164.4
8/7/1996,11097.8,11154.6,11051.2,11127.5,0,11127.5
8/6/1996,11193.2,11218.2,11052.4,11134.6,0,11134.6
8/5/1996,11071.4,11127.9,11037.2,11071.4,0,11071.4
8/2/1996,10845.5,10966.6,10845.5,10962,0,10962
8/1/1996,10706,10794.4,10706,10789.9,0,10789.9
7/31/1996,10610.6,10681.4,10574.2,10681.4,0,10681.4
7/30/1996,10639.8,10639.8,10533.7,10585.9,0,10585.9
7/29/1996,10722.5,10752.7,10623.9,10651.8,0,10651.8
7/26/1996,10750.6,10802.4,10673.7,10705.6,0,10705.6
7/25/1996,10710.8,10757.3,10683.9,10707,0,10707
7/24/1996,10875.5,10880.1,10655.3,10699.9,0,10699.9
7/23/1996,10800,10875.3,10742.2,10865.3,0,10865.3
7/22/1996,10838.4,10852.6,10769,10798.3,0,10798.3
7/19/1996,10792.7,10868,10785.2,10845.3,0,10845.3
7/18/1996,10618.4,10738.3,10618.4,10711.2,0,10711.2
7/17/1996,10652.7,10734.6,10595.9,10609.1,0,10609.1
7/16/1996,10675.8,10675.8,10564.3,10628,0,10628
7/15/1996,10797.3,10860.4,10797.3,10800.1,0,10800.1
7/12/1996,10860.2,10860.2,10764.3,10802.7,0,10802.7
7/11/1996,10926.9,10943.9,10892.6,10921.4,0,10921.4
7/10/1996,10951.7,10992.9,10909.1,10911.8,0,10911.8
7/9/1996,10887.7,10942.3,10872.5,10929.6,0,10929.6
7/8/1996,11044.4,11044.4,10844.9,10890.1,0,10890.1
7/5/1996,11192.9,11211.1,11132.7,11177.1,0,11177.1
7/4/1996,11063.1,11181.8,11063.1,11181.8,0,11181.8
7/3/1996,11082.8,11090.7,11030.9,11063.3,0,11063.3
7/2/1996,11052.1,11087.5,11029.7,11084.4,0,11084.4
7/1/1996,11036.5,11081.8,10979.4,11002.6,0,11002.6
6/28/1996,11002.5,11057.1,10993.8,11020.9,0,11020.9
6/27/1996,11054.1,11054.1,10947.7,11002.5,0,11002.5
6/26/1996,10974.6,11074.5,10960.6,11059.9,0,11059.9
6/25/1996,10976.1,11033.4,10972.2,10982.8,0,10982.8
6/24/1996,10869.8,10967,10841.8,10959.7,0,10959.7
6/21/1996,10904,10914.3,10799.2,10855.3,0,10855.3
6/19/1996,10942.7,10953.8,10871.2,10904.5,0,10904.5
6/18/1996,10881.5,10972.2,10881.5,10952.8,0,10952.8
6/14/1996,10866,10929,10842.5,10865,0,10865
6/13/1996,10940.4,10940.4,10806.3,10866,0,10866
6/12/1996,11000.7,11000.7,10913.8,10958.7,0,10958.7
6/11/1996,11132.4,11132.4,10977.3,10993.6,0,10993.6
6/10/1996,11154.9,11186.1,11116.7,11143.2,0,11143.2
6/7/1996,11214.3,11215.7,11158.1,11196.6,0,11196.6
6/6/1996,11103.3,11225.8,11103.3,11225.8,0,11225.8
6/5/1996,11101.5,11140.2,11055.9,11092.5,0,11092.5
6/4/1996,11059.4,11101.1,11029.5,11086.9,0,11086.9
6/3/1996,11253,11253,11052.3,11059.8,0,11059.8
5/31/1996,11160.8,11264.7,11160.8,11264.7,0,11264.7
5/30/1996,11168.1,11170.8,11097.5,11157.1,0,11157.1
5/29/1996,11085.4,11200.6,11068.1,11200.6,0,11200.6
5/28/1996,11083,11124,11049.1,11107,0,11107
5/27/1996,11018.4,11106.3,11018.4,11081.7,0,11081.7
5/24/1996,11021.8,11058.4,10995.4,11019.2,0,11019.2
5/23/1996,11105.7,11156.6,11030.8,11030.8,0,11030.8
5/22/1996,11073.3,11162.6,11051.6,11082.8,0,11082.8
5/21/1996,11052.8,11121.9,11052.8,11088.8,0,11088.8
5/20/1996,10871.1,11010.8,10871.1,10987.6,0,10987.6
5/17/1996,10831.1,10870.9,10805.7,10816.9,0,10816.9
5/16/1996,10844.3,10875.8,10812.7,10833.4,0,10833.4
5/15/1996,10848.3,10916.6,10848.3,10863.8,0,10863.8
5/14/1996,10758.8,10825.1,10758.8,10817.9,0,10817.9
5/13/1996,10651.9,10751,10651.9,10746,0,10746
5/10/1996,10575.3,10639.4,10575.3,10597.7,0,10597.7
5/9/1996,10646.5,10693.1,10537.7,10573,0,10573
5/8/1996,10651.6,10651.6,10569.3,10617.3,0,10617.3
5/7/1996,10688.5,10732,10665,10702.2,0,10702.2
5/6/1996,10722.7,10747.6,10649.9,10697.5,0,10697.5
5/3/1996,10798.1,10798.1,10701.3,10734.2,0,10734.2
5/2/1996,10902.5,10948.4,10891.6,10929.9,0,10929.9
5/1/1996,10954.6,10971.2,10891.7,10907,0,10907
4/30/1996,10840.5,10964.5,10800.1,10964.5,0,10964.5
4/29/1996,10747.9,10877.8,10747.9,10835.8,0,10835.8
4/26/1996,10752.3,10796.1,10712.7,10732.8,0,10732.8
4/25/1996,10870.6,10870.6,10740.2,10753.4,0,10753.4
4/24/1996,10894.3,10931.3,10878.5,10898.7,0,10898.7
4/23/1996,10932.2,10960.7,10840.1,10889.1,0,10889.1
4/22/1996,10835.6,10989.2,10835.6,10910,0,10910
4/19/1996,10890.3,10890.3,10786.7,10818.5,0,10818.5
4/18/1996,10907.7,10923.1,10867.9,10909.3,0,10909.3
4/17/1996,11033.2,11036.9,10959.1,10962.7,0,10962.7
4/16/1996,10984,11083.8,10984,11033,0,11033
4/15/1996,10909.4,10964.4,10890,10949.6,0,10949.6
4/12/1996,10907.3,10907.3,10805.9,10849.8,0,10849.8
4/11/1996,11007.2,11007.2,10872.2,10892.6,0,10892.6
4/10/1996,11085.7,11166.9,11043.3,11077.6,0,11077.6
4/9/1996,11004.3,11119,10912.3,11107.4,0,11107.4
4/3/1996,11150.3,11213.5,11115,11139.9,0,11139.9
4/2/1996,10965.6,11144.6,10965.6,11144.6,0,11144.6
4/1/1996,10945,11012.5,10887.8,10926.8,0,10926.8
3/29/1996,11022.1,11070.4,10934,10957.2,0,10957.2
3/28/1996,11074,11102.6,11014.5,11030.6,0,11030.6
3/27/1996,10985.2,11066.6,10955.9,11066.6,0,11066.6
3/26/1996,11114.1,11215.1,10959.1,10984.5,0,10984.5
3/25/1996,11021.5,11165.1,11021.5,11111.8,0,11111.8
3/22/1996,11021.2,11072.1,10976.9,11026.7,0,11026.7
3/21/1996,10811.6,11028,10774.8,11028,0,11028
3/20/1996,10859.6,10923.3,10779.8,10836.5,0,10836.5
3/19/1996,10683.2,10883.4,10683.2,10880.5,0,10880.5
3/18/1996,10517.8,10659.3,10484.5,10601.3,0,10601.3
3/15/1996,10522.6,10648.6,10522.4,10557.6,0,10557.6
3/14/1996,10290,10451.9,10239.5,10451.8,0,10451.8
3/13/1996,10417.8,10417.8,10230.5,10249.5,0,10249.5
3/12/1996,10642.7,10737.1,10565.4,10602.5,0,10602.5
3/11/1996,10883.7,10883.7,10308.8,10397.5,0,10397.5
3/8/1996,11201.2,11261.7,11153.7,11217.8,0,11217.8
3/7/1996,11373.7,11373.7,11171.9,11194.5,0,11194.5
3/6/1996,11451.3,11451.3,11345.5,11378.7,0,11378.7
3/5/1996,11286.2,11459.8,11279.8,11454.1,0,11454.1
3/4/1996,11256.6,11312,11222.9,11254.1,0,11254.1
3/1/1996,11098.8,11197.1,11040,11194.9,0,11194.9
2/29/1996,11270.3,11316,11039.1,11125.7,0,11125.7
2/28/1996,11219.2,11288.1,11195,11264.7,0,11264.7
2/27/1996,11160.9,11260.7,11107.7,11197,0,11197
2/26/1996,11380.5,11380.5,11172.9,11210.4,0,11210.4
2/23/1996,11391.5,11450,11252,11390.4,0,11390.4
2/22/1996,11539.6,11539.6,11312.6,11338.5,0,11338.5
2/16/1996,11484.5,11600.2,11484.5,11595,0,11595
2/15/1996,11363.5,11518.8,11358.2,11471.8,0,11471.8
2/14/1996,11194.9,11390.5,11184.2,11364.5,0,11364.5
2/13/1996,11264.4,11357.6,11187.8,11200.2,0,11200.2
2/12/1996,11305.4,11315,11232.8,11256.6,0,11256.6
2/9/1996,11339,11404.9,11300.5,11310.3,0,11310.3
2/8/1996,11385,11389.6,11260.1,11331.8,0,11331.8
2/7/1996,11297.6,11423.1,11279.5,11388.6,0,11388.6
2/6/1996,11470,11470,11361.8,11391.4,0,11391.4
2/5/1996,11486.4,11521.1,11424.7,11484.1,0,11484.1
2/2/1996,11369.9,11495.7,11308.7,11469.4,0,11469.4
2/1/1996,11352.4,11385.4,11278.7,11362.8,0,11362.8
1/31/1996,11201.5,11411.1,11201.5,11359.7,0,11359.7
1/30/1996,11053.3,11213.4,11013.6,11201.5,0,11201.5
1/29/1996,11118.6,11122.8,11013,11059,0,11059
1/26/1996,11074.7,11131.3,11011.2,11111.9,0,11111.9
1/25/1996,11011,11153.9,11011,11103.1,0,11103.1
1/24/1996,10939.5,10992.6,10894.5,10960.2,0,10960.2
1/23/1996,10963.1,10988.7,10857.2,10957.2,0,10957.2
1/22/1996,10835.8,10955.3,10835.8,10955.3,0,10955.3
1/19/1996,10606.8,10769.2,10606.8,10764.1,0,10764.1
1/18/1996,10549.9,10614.8,10510.6,10536.5,0,10536.5
1/17/1996,10732.8,10745.2,10565.2,10593.8,0,10593.8
1/16/1996,10639.3,10673.5,10559.5,10671.2,0,10671.2
1/15/1996,10550.8,10657.3,10550.8,10634.5,0,10634.5
1/12/1996,10494,10633.7,10447.2,10540,0,10540
1/11/1996,10229,10435.6,10196,10429.8,0,10429.8
1/10/1996,10330,10388.4,10285.1,10304.6,0,10304.6
1/9/1996,10462.9,10520.8,10386.5,10427.2,0,10427.2
1/8/1996,10549.1,10618,10463.7,10466.7,0,10466.7
1/5/1996,10470.4,10591.4,10417.7,10529.9,0,10529.9
1/4/1996,10506.6,10654.8,10506.6,10573.9,0,10573.9
1/3/1996,10252.1,10397.4,10252.1,10397.4,0,10397.4
1/2/1996,10070.8,10204.9,10070.8,10204.9,0,10204.9
12/29/1995,9998.2,10073.4,9990.1,10073.4,0,10073.4
12/28/1995,9950.9,9999.1,9873.8,9998.2,0,9998.2
12/27/1995,9957.8,10006.7,9957.8,9985.2,0,9985.2
12/22/1995,9916.6,9949,9907.8,9932.2,0,9932.2
12/21/1995,9873.1,9928.4,9838.7,9907.6,0,9907.6
12/20/1995,9750.8,9877.9,9750.8,9877.9,0,9877.9
12/19/1995,9691.8,9715.5,9647.7,9705.9,0,9705.9
12/18/1995,9852.2,9852.2,9765.3,9806.6,0,9806.6
12/15/1995,9903.4,9903.4,9815.7,9858.7,0,9858.7
12/14/1995,9931.1,9931.1,9875.6,9912.8,0,9912.8
12/13/1995,9927.4,9969.6,9903.3,9920.9,0,9920.9
12/12/1995,9846.4,9947.7,9840.9,9927.8,0,9927.8
12/11/1995,9868.5,9868.5,9814.7,9835.2,0,9835.2
12/8/1995,9842.6,9878.8,9795.8,9863.6,0,9863.6
12/7/1995,9893.7,9893.7,9771.4,9864,0,9864
12/6/1995,9990.2,9990.2,9867.4,9898.9,0,9898.9
12/5/1995,10022.8,10063.1,9917.3,9975.4,0,9975.4
12/4/1995,9890,9971.7,9890,9940.6,0,9940.6
12/1/1995,9832.2,9920.9,9829.3,9862.6,0,9862.6
11/30/1995,9622,9831.1,9622,9813.3,0,9813.3
11/29/1995,9623.4,9648.8,9579.7,9617.3,0,9617.3
11/28/1995,9542.5,9628.2,9542.5,9623.8,0,9623.8
11/27/1995,9502.5,9553.8,9487.7,9523.9,0,9523.9
11/24/1995,9494.6,9498.2,9432.2,9488.8,0,9488.8
11/23/1995,9535.8,9565.1,9482.1,9505.7,0,9505.7
11/22/1995,9483.9,9570.3,9479.8,9501.6,0,9501.6
11/21/1995,9388.6,9452.6,9310.9,9452.1,0,9452.1
11/20/1995,9298.5,9373.9,9270,9373.9,0,9373.9
11/17/1995,9384.9,9414.9,9259.3,9287.9,0,9287.9
11/16/1995,9438.3,9505,9345.2,9367.7,0,9367.7
11/15/1995,9416.9,9471.6,9389.2,9431.4,0,9431.4
11/14/1995,9395.2,9438.6,9313.4,9407.4,0,9407.4
11/13/1995,9404.2,9470.6,9348.4,9385.2,0,9385.2
11/10/1995,9477,9484.6,9388.2,9411.9,0,9411.9
11/9/1995,9609.8,9655.6,9480.3,9497.8,0,9497.8
11/8/1995,9696.7,9696.7,9522.5,9562.5,0,9562.5
11/7/1995,9720.4,9759.5,9686.5,9732.4,0,9732.4
11/6/1995,9856.1,9882.4,9733,9736.1,0,9736.1
11/3/1995,9781.8,9855.8,9781.8,9855.8,0,9855.8
11/2/1995,9789.6,9805,9731.8,9749.4,0,9749.4
10/31/1995,9655.5,9787.5,9655.5,9782.4,0,9782.4
10/30/1995,9701.3,9810.4,9672.4,9672.4,0,9672.4
10/27/1995,9714.4,9720,9665.7,9680.8,0,9680.8
10/26/1995,9810.1,9810.1,9749.3,9774.5,0,9774.5
10/25/1995,9792.2,9860.6,9792.2,9841.1,0,9841.1
10/24/1995,9812.1,9826.9,9763.7,9775.7,0,9775.7
10/23/1995,9883.1,9883.1,9796,9880.5,0,9880.5
10/20/1995,9994.1,10031.4,9875.4,9895.2,0,9895.2
10/19/1995,9964.8,10025.4,9937.5,9981.6,0,9981.6
10/18/1995,10045.7,10056.7,9958,9973.7,0,9973.7
10/17/1995,10005.8,10032.9,9945.5,10032.9,0,10032.9
10/16/1995,9982.4,10069.2,9982.4,10009.3,0,10009.3
10/13/1995,9708.5,9883.8,9708.5,9883.8,0,9883.8
10/12/1995,9648.2,9710.3,9648.2,9685.1,0,9685.1
10/11/1995,9686,9756.9,9627.5,9635.1,0,9635.1
10/10/1995,9804,9804,9724.7,9730.9,0,9730.9
10/9/1995,9864.4,9871.9,9815.9,9863.4,0,9863.4
10/6/1995,9900.5,9920.3,9832.2,9873.9,0,9873.9
10/5/1995,9948.8,9962.6,9875.4,9888,0,9888
10/4/1995,9824.1,9948.3,9824.1,9940,0,9940
10/3/1995,9724.1,9815.5,9721.1,9805.5,0,9805.5
10/2/1995,9645.3,9763.9,9642.6,9725,0,9725
9/29/1995,9602,9646.3,9550.4,9646.3,0,9646.3
9/28/1995,9629.9,9674.3,9584.5,9600.6,0,9600.6
9/27/1995,9585.5,9659.6,9583.4,9650.6,0,9650.6
9/26/1995,9492.4,9583.3,9492.4,9583.3,0,9583.3
9/25/1995,9509.6,9509.6,9449.7,9497.9,0,9497.9
9/22/1995,9505.3,9569.7,9448.7,9541.9,0,9541.9
9/21/1995,9637.5,9662.6,9530.3,9536.3,0,9536.3
9/20/1995,9622.5,9684.6,9597.9,9631,0,9631
9/19/1995,9696.7,9696.7,9633.8,9646.1,0,9646.1
9/18/1995,9806.1,9834.4,9734.7,9770.1,0,9770.1
9/15/1995,9710.9,9797.4,9700.4,9797.4,0,9797.4
9/14/1995,9636.3,9724.6,9636.3,9680.1,0,9680.1
9/13/1995,9482.1,9614.2,9482.1,9581.4,0,9581.4
9/12/1995,9431,9470.7,9390.4,9434.8,0,9434.8
9/11/1995,9421.4,9493,9389.7,9439,0,9439
9/8/1995,9283,9395.5,9262.6,9393.2,0,9393.2
9/7/1995,9220.3,9298.4,9165,9279,0,9279
9/6/1995,9220.5,9275,9170.2,9194.7,0,9194.7
9/5/1995,9251.3,9252.4,9179.4,9222.9,0,9222.9
9/4/1995,9209.8,9282.8,9209.8,9253,0,9253
9/1/1995,9185.8,9214.2,9136.3,9196.5,0,9196.5
8/31/1995,9196.3,9197.6,9126.6,9179.9,0,9179.9
8/30/1995,9155.6,9211.7,9155.6,9197.2,0,9197.2
8/29/1995,9081,9198.4,9081,9152.9,0,9152.9
8/25/1995,9066,9104.6,9038.4,9080.4,0,9080.4
8/24/1995,9118.2,9118.2,9022.2,9058.3,0,9058.3
8/23/1995,8953.9,9133.4,8953.4,9132.6,0,9132.6
8/22/1995,8913.6,8958.1,8907.4,8947.2,0,8947.2
8/21/1995,8914.9,8931.5,8775,8900.5,0,8900.5
8/18/1995,8883,8900.1,8815.9,8895.8,0,8895.8
8/17/1995,8986.7,9033.6,8896.7,8896.7,0,8896.7
8/16/1995,8913.3,9054.3,8878.8,8985.1,0,8985.1
8/15/1995,8943.7,9003.5,8910.5,8931.3,0,8931.3
8/14/1995,8978.1,8989.8,8888,8924.3,0,8924.3
8/11/1995,9113.2,9113.2,8952.6,9006.9,0,9006.9
8/10/1995,9315.1,9331.8,9132.6,9142.6,0,9142.6
8/9/1995,9289.6,9312,9244.9,9301.7,0,9301.7
8/8/1995,9339.2,9402.1,9301.9,9303.8,0,9303.8
8/7/1995,9348.5,9350.2,9305.2,9318.4,0,9318.4
8/4/1995,9371.2,9389.7,9341.9,9362.8,0,9362.8
8/3/1995,9423.7,9461.8,9379.7,9379.7,0,9379.7
8/2/1995,9361,9410.2,9287,9410.1,0,9410.1
8/1/1995,9436.1,9441.1,9356.5,9385.3,0,9385.3
7/31/1995,9435.5,9465.2,9434.7,9453.4,0,9453.4
7/28/1995,9371.8,9466.1,9371.8,9451.7,0,9451.7
7/27/1995,9358.2,9391.8,9297,9361.3,0,9361.3
7/26/1995,9393.8,9454.9,9316.9,9355,0,9355
7/25/1995,9297.9,9413.2,9269.4,9359.1,0,9359.1
7/24/1995,9386.9,9386.9,9248.4,9288,0,9288
7/21/1995,9432.8,9439.1,9374.1,9410.2,0,9410.2
7/20/1995,9359.2,9423.2,9240.1,9423.2,0,9423.2
7/19/1995,9537,9537,9370.1,9418.9,0,9418.9
7/18/1995,9648.9,9679.4,9614.6,9617,0,9617
7/17/1995,9686.8,9686.8,9598.2,9634,0,9634
7/14/1995,9735.8,9744.9,9692,9728,0,9728
7/13/1995,9701.7,9820.8,9701.7,9742.4,0,9742.4
7/12/1995,9646.3,9699.9,9620,9639.6,0,9639.6
7/11/1995,9712.9,9732.1,9639.4,9670,0,9670
7/10/1995,9704.5,9772.3,9675.9,9727.5,0,9727.5
7/7/1995,9461.3,9640.6,9461.3,9632.3,0,9632.3
7/6/1995,9446.2,9519.8,9342.6,9376.9,0,9376.9
7/5/1995,9190.5,9410.3,9190.5,9407.3,0,9407.3
7/4/1995,9143,9184.8,9134.2,9182.5,0,9182.5
7/3/1995,9208.3,9213,9110.7,9138.2,0,9138.2
6/30/1995,9192.9,9237.3,9166.6,9206.5,0,9206.5
6/29/1995,9153.2,9215.5,9153.2,9200.1,0,9200.1
6/28/1995,9200,9213.8,9144,9151.4,0,9151.4
6/27/1995,9159.2,9206.8,9105,9199.5,0,9199.5
6/26/1995,9223.9,9223.9,9156.9,9201.3,0,9201.3
6/23/1995,9204.6,9263.9,9204.6,9224.4,0,9224.4
6/22/1995,9243.6,9243.6,9123.9,9159,0,9159
6/21/1995,9261.3,9285.9,9232.8,9243.7,0,9243.7
6/20/1995,9362.1,9414.2,9273.6,9278.7,0,9278.7
6/16/1995,9264.4,9367.7,9260.7,9314,0,9314
6/15/1995,9354,9354,9252.5,9262,0,9262
6/14/1995,9185.9,9364.8,9185.9,9364.8,0,9364.8
6/13/1995,9132,9201,9103.2,9103.2,0,9103.2
6/12/1995,9221.8,9221.8,9065.8,9121.5,0,9121.5
6/9/1995,9300.4,9305.3,9216.1,9267.6,0,9267.6
6/8/1995,9305.8,9313,9194.7,9292.8,0,9292.8
6/7/1995,9494.6,9494.6,9347.1,9382.6,0,9382.6
6/6/1995,9608.2,9657.1,9485.9,9497.8,0,9497.8
6/5/1995,9561.9,9676.1,9549,9570.4,0,9570.4
6/1/1995,9547,9625.4,9547,9559.7,0,9559.7
5/31/1995,9248.1,9448.1,9248.1,9407.4,0,9407.4
5/30/1995,9317.3,9324.5,9237.3,9245.3,0,9245.3
5/29/1995,9302.1,9316.2,9174.9,9316.2,0,9316.2
5/26/1995,9387.7,9387.7,9301.9,9329.2,0,9329.2
5/25/1995,9259.8,9408.4,9243,9390.6,0,9390.6
5/24/1995,9344.8,9404.8,9257.8,9258.2,0,9258.2
5/23/1995,9112.3,9334.4,9112.3,9302.9,0,9302.9
5/22/1995,9014.9,9060.7,8987.5,9058.7,0,9058.7
5/19/1995,9002.2,9023.7,8891.3,9013.3,0,9013.3
5/18/1995,9146.5,9146.5,9069.3,9115.7,0,9115.7
5/17/1995,9146.8,9194.1,9079.7,9170.2,0,9170.2
5/16/1995,9176.8,9317.3,9161.9,9162.3,0,9162.3
5/15/1995,9216.9,9276.7,9080.1,9189.8,0,9189.8
5/12/1995,9068.4,9299.1,9065.2,9217.8,0,9217.8
5/11/1995,8858.7,9025.7,8858.7,9025.7,0,9025.7
5/10/1995,8604.9,8807.5,8604.9,8796.9,0,8796.9
5/9/1995,8521.5,8590.8,8497.8,8574.1,0,8574.1
5/8/1995,8321.8,8489,8316.6,8488.4,0,8488.4
5/5/1995,8307.9,8340.4,8224.5,8332.2,0,8332.2
5/4/1995,8317.9,8370.7,8317.9,8319.8,0,8319.8
5/3/1995,8229.4,8317,8229.4,8299.7,0,8299.7
5/2/1995,8225.5,8252.8,8095.4,8212.1,0,8212.1
5/1/1995,8348.1,8348.1,8215.2,8226,0,8226
4/28/1995,8313,8364.5,8236.6,8361,0,8361
4/27/1995,8271.6,8355.4,8218.7,8312.3,0,8312.3
4/26/1995,8489.5,8489.5,8189,8285.7,0,8285.7
4/25/1995,8633.3,8633.3,8501.1,8505.6,0,8505.6
4/24/1995,8658.3,8695.7,8593.4,8625.6,0,8625.6
4/21/1995,8640.3,8670.9,8602.5,8645.4,0,8645.4
4/20/1995,8591,8676.4,8591,8631.4,0,8631.4
4/19/1995,8629.1,8629.1,8557.1,8581.9,0,8581.9
4/18/1995,8662.5,8697.4,8628.3,8645,0,8645
4/13/1995,8532.6,8662.9,8532.6,8662,0,8662
4/12/1995,8514.1,8517.3,8454.2,8509.7,0,8509.7
4/11/1995,8470,8537,8462.4,8514.6,0,8514.6
4/10/1995,8471.7,8501.8,8422,8469.8,0,8469.8
4/7/1995,8426.9,8483.4,8389.3,8470.3,0,8470.3
4/6/1995,8526.4,8553.2,8413.3,8418.2,0,8418.2
4/4/1995,8428.9,8502.4,8401.1,8491.9,0,8491.9
4/3/1995,8514.1,8514.1,8362.2,8400.4,0,8400.4
3/31/1995,8718.8,8743.4,8577.5,8587.7,0,8587.7
3/30/1995,8749,8751.2,8670.7,8676.2,0,8676.2
3/29/1995,8795.3,8795.3,8698.7,8732.8,0,8732.8
3/28/1995,8700,8849.5,8665,8827.9,0,8827.9
3/27/1995,8574.3,8715.2,8574.3,8687.5,0,8687.5
3/24/1995,8462.6,8489.2,8416.6,8484.7,0,8484.7
3/23/1995,8504.7,8509.7,8435.6,8467.7,0,8467.7
3/22/1995,8569.9,8569.9,8462.8,8509.1,0,8509.1
3/21/1995,8623,8659,8540.1,8580.3,0,8580.3
3/20/1995,8528.5,8594.4,8501.2,8594.4,0,8594.4
3/17/1995,8428.4,8563.2,8428.4,8534.7,0,8534.7
3/16/1995,8355.6,8406.1,8316.8,8347.8,0,8347.8
3/15/1995,8156.8,8380.4,8156.8,8365.2,0,8365.2
3/14/1995,8099.2,8109.6,8040.5,8094.6,0,8094.6
3/13/1995,8021.8,8123.3,8021.8,8111.3,0,8111.3
3/10/1995,8076.4,8076.4,7936.9,7949.4,0,7949.4
3/9/1995,7983.5,8076.8,7973.1,8076.8,0,8076.8
3/8/1995,8068.5,8068.5,7905.8,7930,0,7930
3/7/1995,8065.9,8159.2,8060.6,8138.7,0,8138.7
3/6/1995,8175.7,8175.7,8079.1,8093.9,0,8093.9
3/3/1995,8224.2,8224.2,8115.5,8185.2,0,8185.2
3/2/1995,8308.9,8348.9,8233.9,8253.3,0,8253.3
3/1/1995,8337.7,8369.9,8225.4,8297,0,8297
2/28/1995,8170.1,8339.9,8168.6,8327.5,0,8327.5
2/27/1995,8095,8146.4,8006.9,8126.7,0,8126.7
2/24/1995,8096.7,8236.3,8096.7,8219,0,8219
2/23/1995,7934,8033.8,7907.2,7976.4,0,7976.4
2/22/1995,8104.3,8135.6,7877.1,7909.3,0,7909.3
2/21/1995,7899.9,8082.3,7899.9,8082.3,0,8082.3
2/20/1995,8013.2,8013.2,7853.1,7906.7,0,7906.7
2/17/1995,8111,8159.4,8003.9,8043,0,8043
2/16/1995,8189.9,8339.6,8119.8,8133.3,0,8133.3
2/15/1995,7857.7,8103.1,7838.4,8103.1,0,8103.1
2/14/1995,7964.8,7964.8,7809.6,7862.7,0,7862.7
2/13/1995,8010.7,8018.5,7941,7974.8,0,7974.8
2/10/1995,8079.9,8173.6,8000.8,8012.8,0,8012.8
2/9/1995,7914.6,8084.5,7871.7,8054.9,0,8054.9
2/8/1995,7978.1,7978.1,7851.5,7934.8,0,7934.8
2/7/1995,7927.1,8146.8,7927.1,8004,0,8004
2/6/1995,7531.7,7918.5,7531.7,7897.8,0,7897.8
2/3/1995,7383.7,7542.1,7383.7,7478.9,0,7478.9
1/30/1995,7287.5,7343.6,7267.4,7342.7,0,7342.7
1/27/1995,7300.7,7349.5,7209.2,7297.1,0,7297.1
1/26/1995,7275.3,7371.8,7256.8,7310.5,0,7310.5
1/25/1995,7034.3,7252.3,7034.3,7240.7,0,7240.7
1/24/1995,6970.6,7035.8,6908.6,7022.9,0,7022.9
1/23/1995,7243.1,7243.1,6890.1,6967.9,0,6967.9
1/20/1995,7329.6,7329.6,7210.9,7278.1,0,7278.1
1/19/1995,7623.1,7623.1,7419.2,7422,0,7422
1/18/1995,7577.9,7644.7,7530.8,7630.2,0,7630.2
1/17/1995,7556.7,7642.3,7546.2,7606.5,0,7606.5
1/16/1995,7316.8,7519.5,7316.8,7504.2,0,7504.2
1/13/1995,7400.8,7400.8,7138.3,7252.3,0,7252.3
1/12/1995,7427.2,7527.1,7394.8,7418.1,0,7418.1
1/11/1995,7610.8,7726.1,7389.2,7392.8,0,7392.8
1/10/1995,7490.6,7543.4,7365.1,7541.7,0,7541.7
1/9/1995,7678.6,7678.6,7515.9,7528.9,0,7528.9
1/6/1995,7904.9,7904.9,7628.2,7683.3,0,7683.3
1/5/1995,7908,7923.8,7842.6,7918.4,0,7918.4
1/4/1995,7857.3,7900.4,7773.1,7887,0,7887
1/3/1995,8190.4,8190.4,7833.7,7844.1,0,7844.1
12/30/1994,8194.4,8273.5,8187.9,8191,0,8191
12/29/1994,8222.2,8222.2,8106.6,8196,0,8196
12/28/1994,8316.2,8354.8,8268.2,8268.2,0,8268.2
12/23/1994,8419.1,8419.9,8280.6,8311.9,0,8311.9
12/22/1994,8410.4,8460.4,8379.2,8412.7,0,8412.7
12/21/1994,8273.8,8336.1,8230.3,8331.6,0,8331.6
12/20/1994,8164.4,8267.3,8079.2,8267.3,0,8267.3
12/19/1994,8223.7,8236.8,8170.3,8178.3,0,8178.3
12/16/1994,8261.3,8263.9,8141.2,8166.4,0,8166.4
12/15/1994,8076.3,8263.4,8076.3,8259.6,0,8259.6
12/14/1994,7857.6,8029.6,7857.6,7997.4,0,7997.4
12/13/1994,7742.3,7863,7742.3,7849.8,0,7849.8
12/12/1994,7797.6,7894.2,7670.8,7707.8,0,7707.8
12/9/1994,7944.8,7944.8,7723.4,7789.1,0,7789.1
12/8/1994,8240.1,8240.1,8062.6,8068.3,0,8068.3
12/7/1994,8298.9,8347.9,8231.1,8268.5,0,8268.5
12/6/1994,8296.1,8366.5,8170.2,8332.7,0,8332.7
12/5/1994,8289.5,8375.1,8289.5,8302.5,0,8302.5
12/2/1994,8361.1,8361.1,8135.6,8221.6,0,8221.6
12/1/1994,8465.2,8555.3,8409.4,8430.8,0,8430.8
11/30/1994,8636.9,8636.9,8428.6,8466.3,0,8466.3
11/29/1994,8669.3,8701.4,8633.5,8658.3,0,8658.3
11/28/1994,8676.1,8751.2,8625.7,8662.4,0,8662.4
11/25/1994,8648.4,8687,8610.5,8658.8,0,8658.8
11/24/1994,8636,8758.5,8634.5,8647.9,0,8647.9
11/23/1994,8757.9,8757.9,8379.9,8576,0,8576
11/22/1994,9235.6,9235.6,8930.1,8948.4,0,8948.4
11/21/1994,9406.5,9406.5,9274.1,9303.2,0,9303.2
11/18/1994,9507.8,9507.8,9373.7,9427.4,0,9427.4
11/17/1994,9595.4,9620.3,9511.2,9518.3,0,9518.3
11/16/1994,9587.3,9592.2,9504.1,9592.2,0,9592.2
11/15/1994,9385.3,9570.6,9385.3,9565.7,0,9565.7
11/14/1994,9363.4,9397.4,9334.9,9378.9,0,9378.9
11/11/1994,9391.2,9391.2,9332.3,9367.9,0,9367.9
11/10/1994,9412.1,9412.2,9372.9,9390.8,0,9390.8
11/9/1994,9399.6,9435.4,9356.9,9405.5,0,9405.5
11/8/1994,9441.5,9449.3,9402.2,9416.1,0,9416.1
11/7/1994,9514,9514,9414.3,9434.3,0,9434.3
11/4/1994,9533.4,9600.1,9495.4,9530.4,0,9530.4
11/3/1994,9441.5,9551.4,9441.5,9492,0,9492
11/2/1994,9500.9,9514,9429.7,9451.8,0,9451.8
11/1/1994,9651.3,9675.5,9566.5,9573.4,0,9573.4
10/31/1994,9446,9651,9446,9646.3,0,9646.3
10/28/1994,9326.1,9383.1,9277,9379.5,0,9379.5
10/27/1994,9256.2,9341.4,9256.2,9304.6,0,9304.6
10/26/1994,9234.1,9273.9,9208.3,9252.4,0,9252.4
10/25/1994,9335.3,9335.3,9243.6,9246.5,0,9246.5
10/24/1994,9298.8,9364.3,9209.7,9364.3,0,9364.3
10/21/1994,9377,9377,9291.1,9338.6,0,9338.6
10/20/1994,9317.5,9396.3,9315.7,9388.8,0,9388.8
10/19/1994,9420.3,9420.3,9317.7,9320.1,0,9320.1
10/18/1994,9451.3,9453.1,9391.2,9418.6,0,9418.6
10/17/1994,9550.9,9579.2,9453.2,9455.9,0,9455.9
10/14/1994,9617.9,9660,9492.8,9550.9,0,9550.9
10/12/1994,9459.1,9549.2,9459.1,9532.4,0,9532.4
10/11/1994,9271.1,9392.5,9271.1,9362.3,0,9362.3
10/10/1994,9291.8,9338.8,9186.6,9248.4,0,9248.4
10/7/1994,9273.9,9306.2,9194.4,9284.9,0,9284.9
10/6/1994,9258.4,9313.9,9230.6,9276.3,0,9276.3
10/5/1994,9453.2,9453.2,9292.2,9298.4,0,9298.4
10/4/1994,9482.4,9547.8,9464.1,9504.1,0,9504.1
10/3/1994,9516.1,9541.7,9453.7,9492.5,0,9492.5
9/30/1994,9674.4,9674.4,9495.3,9521.2,0,9521.2
9/29/1994,9720.6,9817.5,9687.1,9700.2,0,9700.2
9/28/1994,9617.7,9747.5,9617.7,9693.5,0,9693.5
9/27/1994,9637.8,9647.6,9577.3,9610.2,0,9610.2
9/26/1994,9638.4,9700.9,9632.5,9643.6,0,9643.6
9/23/1994,9657.8,9687.7,9620.7,9632.5,0,9632.5
9/22/1994,9733.4,9733.4,9581.9,9668.1,0,9668.1
9/20/1994,9811.5,9858,9797.1,9824.8,0,9824.8
9/19/1994,9920.3,9920.3,9786.7,9801.4,0,9801.4
9/16/1994,9903.8,9968.5,9882.5,9968.5,0,9968.5
9/15/1994,9812.8,9862.9,9782.7,9862.6,0,9862.6
9/14/1994,9963.8,10021.6,9845.1,9846.4,0,9846.4
9/13/1994,9891.3,9950.9,9825.3,9937,0,9937
9/12/1994,10013.3,10013.3,9856.1,9890.4,0,9890.4
9/9/1994,10170.2,10280.5,10142.4,10145,0,10145
9/8/1994,10166.3,10207.2,10105.8,10151,0,10151
9/7/1994,10032.4,10223,10032.4,10165.9,0,10165.9
9/6/1994,9961.7,10036,9885.6,10036,0,10036
9/5/1994,9910.2,10064.9,9910.2,9962,0,9962
9/2/1994,9881.3,9936.2,9846.2,9901.6,0,9901.6
9/1/1994,9922.9,10018.7,9830,9890.9,0,9890.9
8/31/1994,9708.7,9929.4,9708.7,9929.4,0,9929.4
8/30/1994,9450,9688.4,9450,9686.6,0,9686.6
8/26/1994,9392.3,9435.8,9330.3,9399.1,0,9399.1
8/25/1994,9300.5,9387.8,9300.5,9336.1,0,9336.1
8/24/1994,9215.2,9248.2,9130.1,9238.7,0,9238.7
8/23/1994,9449.9,9449.9,9234.1,9234.1,0,9234.1
8/22/1994,9407,9461.7,9372.9,9457.3,0,9457.3
8/19/1994,9508.4,9508.4,9353,9404.4,0,9404.4
8/18/1994,9561.1,9582.8,9509.5,9518.9,0,9518.9
8/17/1994,9361.4,9585.1,9361.4,9538,0,9538
8/16/1994,9444.3,9444.3,9340,9366.6,0,9366.6
8/15/1994,9482.4,9544.5,9458,9486.1,0,9486.1
8/12/1994,9486.3,9486.3,9423.9,9464.6,0,9464.6
8/11/1994,9585,9607,9509.1,9524.5,0,9524.5
8/10/1994,9496.8,9619.6,9475.2,9618.1,0,9618.1
8/9/1994,9533.2,9561.5,9406.1,9446.4,0,9446.4
8/8/1994,9602.2,9631.8,9534.7,9537.9,0,9537.9
8/5/1994,9628.8,9630.8,9562.4,9602.2,0,9602.2
8/4/1994,9576.7,9686.1,9508.7,9642.9,0,9642.9
8/3/1994,9781.4,9795.9,9573.4,9585.9,0,9585.9
8/2/1994,9699,9749.7,9628.6,9695,0,9695
8/1/1994,9510.5,9743.3,9510.5,9683.7,0,9683.7
7/29/1994,9449.3,9525.2,9438.4,9482.8,0,9482.8
7/28/1994,9427.4,9541.7,9398.9,9402.7,0,9402.7
7/27/1994,9203,9413,9203,9402.2,0,9402.2
7/26/1994,9177.3,9257.5,9117,9194.4,0,9194.4
7/25/1994,9165.3,9236.4,9165.3,9174.6,0,9174.6
7/22/1994,9129.6,9202.3,9077.9,9153,0,9153
7/21/1994,9149,9149,9028.6,9117.7,0,9117.7
7/20/1994,9149.8,9322.7,9149.8,9188.8,0,9188.8
7/19/1994,9191.8,9197,9091.7,9145,0,9145
7/18/1994,9149.1,9228.5,9131.5,9193.8,0,9193.8
7/15/1994,8863.8,9140.8,8863.8,9117,0,9117
7/14/1994,8864.8,8944.3,8790.8,8808.3,0,8808.3
7/13/1994,8606.5,8828.9,8606.5,8828.9,0,8828.9
7/12/1994,8407.4,8608.1,8398.4,8591.5,0,8591.5
7/11/1994,8427.9,8463.8,8387.6,8394.9,0,8394.9
7/8/1994,8489.3,8489.5,8424.5,8433,0,8433
7/7/1994,8458,8500.5,8298,8490.9,0,8490.9
7/6/1994,8625.5,8633.6,8449.4,8454.9,0,8454.9
7/5/1994,8631.9,8661.9,8616.8,8623.2,0,8623.2
7/4/1994,8636.6,8685.7,8604.3,8628.3,0,8628.3
7/1/1994,8731,8731,8508.9,8634.4,0,8634.4
6/30/1994,8640.7,8843.7,8640.7,8758.4,0,8758.4
6/29/1994,8636.1,8656.9,8461.6,8640.3,0,8640.3
6/28/1994,8723.9,8777.6,8673.5,8673.5,0,8673.5
6/27/1994,8794,8794,8640.9,8647.5,0,8647.5
6/24/1994,8960.7,9052.9,8881,8881,0,8881
6/23/1994,8899.9,9050.8,8899.9,8966.8,0,8966.8
6/22/1994,8822.3,8911.8,8746.8,8876.8,0,8876.8
6/21/1994,8930.8,8930.8,8793,8857.8,0,8857.8
6/20/1994,9077.1,9077.1,8962.4,8998.2,0,8998.2
6/17/1994,9009.8,9114,8884.4,9114,0,9114
6/16/1994,9175,9189.8,9020,9022.9,0,9022.9
6/15/1994,9099.7,9184.4,9091.3,9149.5,0,9149.5
6/10/1994,9183.5,9183.5,8927.3,9111.2,0,9111.2
6/9/1994,9304.1,9327.3,9190.6,9190.6,0,9190.6
6/8/1994,9250.9,9334.7,9193.9,9291.2,0,9291.2
6/7/1994,9385.5,9461.1,9205.5,9247.9,0,9247.9
6/6/1994,9231.1,9416.5,9231.1,9383,0,9383
6/3/1994,9186.8,9266.5,9149.2,9234.3,0,9234.3
6/2/1994,9406.9,9406.9,9217,9222.3,0,9222.3
6/1/1994,9542.3,9598.1,9498,9512.1,0,9512.1
5/31/1994,9495.9,9568.8,9478.9,9553.6,0,9553.6
5/30/1994,9405.8,9577.7,9381.5,9523.6,0,9523.6
5/27/1994,9517,9575.1,9362.4,9470.1,0,9470.1
5/26/1994,9473.7,9656.2,9442.1,9481.7,0,9481.7
5/25/1994,9497.5,9664.1,9497.5,9521.4,0,9521.4
5/24/1994,9541.7,9547.2,9433,9490.1,0,9490.1
5/23/1994,9605.1,9773.2,9584.3,9589.8,0,9589.8
5/20/1994,9405,9674.8,9405,9631.6,0,9631.6
5/19/1994,9467.2,9484.1,9307.5,9355,0,9355
5/18/1994,9201.5,9477.3,9201.5,9476.6,0,9476.6
5/17/1994,9236.5,9285.2,9040.7,9044.7,0,9044.7
5/16/1994,9117.7,9276.6,9107.9,9253.4,0,9253.4
5/13/1994,8959.6,9146.3,8959.6,9134.7,0,9134.7
5/12/1994,8886.4,8954.1,8795.7,8878.9,0,8878.9
5/11/1994,8672.1,8943.5,8672.1,8906.2,0,8906.2
5/10/1994,8353.9,8540.1,8289.4,8540.1,0,8540.1
5/9/1994,8581.4,8581.4,8349,8421.7,0,8421.7
5/6/1994,8503.9,8660.4,8503.9,8620.3,0,8620.3
5/5/1994,8336.6,8451.7,8249.2,8412.9,0,8412.9
5/4/1994,8678.7,8678.7,8359.4,8369.4,0,8369.4
5/3/1994,8797.7,8822.3,8572.8,8679.1,0,8679.1
5/2/1994,8937.8,8941,8777.7,8799.7,0,8799.7
4/29/1994,9133.2,9133.2,8943.3,8966.1,0,8966.1
4/28/1994,9111.9,9173.5,9013.8,9163.1,0,9163.1
4/27/1994,9324.2,9324.2,9107.3,9113.3,0,9113.3
4/26/1994,9198.9,9337.3,9171.9,9328.6,0,9328.6
4/25/1994,9152.8,9198.5,9068.3,9136.1,0,9136.1
4/22/1994,9023,9236.5,9023,9156.9,0,9156.9
4/21/1994,9152.9,9152.9,8860.5,8934.6,0,8934.6
4/20/1994,9306.1,9325.3,9221,9221,0,9221
4/19/1994,9379.6,9379.6,9203.1,9303.9,0,9303.9
4/18/1994,9526,9568.3,9415.5,9506.8,0,9506.8
4/15/1994,9600.3,9672.5,9518.8,9536.1,0,9536.1
4/14/1994,9733.2,9754,9597,9600.6,0,9600.6
4/13/1994,9769.9,9905.8,9702.9,9753.8,0,9753.8
4/12/1994,9522.9,9802.5,9522.9,9738.1,0,9738.1
4/11/1994,9284.9,9485.5,9266.4,9476.8,0,9476.8
4/8/1994,9298,9331,9242.3,9298.2,0,9298.2
4/7/1994,9231.1,9310,9165,9285.9,0,9285.9
4/6/1994,9098.6,9375.6,9098.6,9234.3,0,9234.3
3/31/1994,9161.1,9161.1,8889,9029.9,0,9029.9
3/30/1994,9419.7,9428.7,9178,9232.2,0,9232.2
3/29/1994,9236.6,9484.8,9236.6,9480.1,0,9480.1
3/28/1994,9299.5,9362.8,9173.8,9197,0,9197
3/25/1994,9287.3,9411.4,9196.3,9234.2,0,9234.2
3/24/1994,9423.6,9572.8,9211.8,9320.8,0,9320.8
3/23/1994,9078.1,9470.4,9002.9,9465.5,0,9465.5
3/22/1994,8723.1,9150.5,8534,9012.2,0,9012.2
3/21/1994,9105.5,9132.4,8658,8667,0,8667
3/18/1994,9535.5,9535.5,8996,9132.3,0,9132.3
3/17/1994,9720,9788.8,9432.8,9513.1,0,9513.1
3/16/1994,9866.5,9965.4,9718.7,9720.6,0,9720.6
3/15/1994,10062.8,10101.1,9850.1,9863.6,0,9863.6
3/14/1994,9844.3,9980.1,9634.5,9980.1,0,9980.1
3/11/1994,10106.9,10106.9,9836.8,9905.7,0,9905.7
3/10/1994,10193,10216.6,10091.4,10129.1,0,10129.1
3/9/1994,10288.7,10288.7,10137.5,10224.4,0,10224.4
3/8/1994,10219.2,10339.4,10219.2,10294.6,0,10294.6
3/7/1994,9935.4,10188.1,9935.4,10061.6,0,10061.6
3/4/1994,9810,9921.7,9810,9918.2,0,9918.2
3/3/1994,9774.4,9953.2,9682.3,9802,0,9802
3/2/1994,9990.8,10035.6,9819.8,9877.4,0,9877.4
3/1/1994,10387.6,10387.6,10079.7,10148.4,0,10148.4
2/28/1994,10114.6,10462.6,10114.6,10410.2,0,10410.2
2/25/1994,10244.2,10244.2,9892.1,10100.3,0,10100.3
2/24/1994,10737.9,10737.9,10403.2,10432,0,10432
2/23/1994,10653.3,10815.2,10634.4,10763.2,0,10763.2
2/22/1994,10424.8,10678.6,10299,10674,0,10674
2/21/1994,10761.7,10761.7,10439.3,10456.5,0,10456.5
2/18/1994,10877.8,10905.6,10729.3,10825.9,0,10825.9
2/17/1994,10716,10819.3,10477.4,10786.6,0,10786.6
2/16/1994,11051,11119.5,10634.1,10634.1,0,10634.1
2/15/1994,10934.8,11012.3,10790.4,11012.3,0,11012.3
2/14/1994,11346.9,11346.9,10898.5,10988.8,0,10988.8
2/9/1994,11448,11599.2,11448,11504,0,11504
2/8/1994,11455.7,11504.3,11163.4,11454.1,0,11454.1
2/7/1994,11934.2,11935,11384.6,11414.3,0,11414.3
2/4/1994,11910.8,12186.8,11910.8,12157.6,0,12157.6
2/3/1994,11805.4,11947.3,11804,11851.1,0,11851.1
2/2/1994,11873.5,11970.7,11785.6,11785.8,0,11785.8
2/1/1994,11523.5,11826.9,11523.5,11826.9,0,11826.9
1/31/1994,11394.7,11547.8,11364.7,11487,0,11487
1/28/1994,11564.2,11641,11297.8,11377.8,0,11377.8
1/27/1994,11237.5,11491.5,11237.5,11470.4,0,11470.4
1/26/1994,11385.6,11385.6,11150.7,11239.6,0,11239.6
1/25/1994,11565.1,11640.3,11404.2,11490.9,0,11490.9
1/24/1994,11515.6,11708.6,11515.6,11600.1,0,11600.1
1/21/1994,11216,11470.7,11129.4,11459.4,0,11459.4
1/20/1994,11439,11637.4,11261.8,11264.8,0,11264.8
1/19/1994,11046.6,11400.4,11046.6,11363.8,0,11363.8
1/18/1994,10773.3,11218.2,10773.3,11017.7,0,11017.7
1/17/1994,10807.5,10917,10712.1,10792.9,0,10792.9
1/14/1994,10386.7,10809.3,10386.7,10774.3,0,10774.3
1/13/1994,10651.1,10651.1,10162.2,10176.5,0,10176.5
1/12/1994,11139.2,11139.2,10593.1,10712.7,0,10712.7
1/11/1994,11390.9,11451,11072.3,11155.8,0,11155.8
1/10/1994,11092.1,11421.8,11092.1,11366.9,0,11366.9
1/7/1994,11181,11186.6,10611.7,11001.5,0,11001.5
1/6/1994,12138.6,12138.6,11384.2,11384.2,0,11384.2
1/5/1994,12103,12250.7,12007.9,12167.9,0,12167.9
1/4/1994,12093.6,12599.2,12093.6,12201.1,0,12201.1
1/3/1994,11884.9,12115.6,11810.3,12086.5,0,12086.5
12/31/1993,11778.9,11888.4,11629.1,11888.4,0,11888.4
12/30/1993,11540.5,11959.1,11540.5,11877.5,0,11877.5
12/29/1993,11586.7,11641.8,11415.9,11449.8,0,11449.8
12/28/1993,11065.4,11689.9,11065.4,11570.2,0,11570.2
12/24/1993,10924.2,11044.7,10924.2,11039.8,0,11039.8
12/23/1993,10708.4,10957.6,10708.4,10881.2,0,10881.2
12/22/1993,10519.1,10712.3,10478.5,10708,0,10708
12/21/1993,10802.8,10856.9,10516.7,10524.3,0,10524.3
12/20/1993,10575.2,10824.4,10482.5,10814.8,0,10814.8
12/17/1993,10397.7,10676.4,10397.7,10568.9,0,10568.9
12/16/1993,9978.7,10352.9,9978.7,10339.7,0,10339.7
12/15/1993,10018.7,10084.2,9891.7,9945.3,0,9945.3
12/14/1993,10223.4,10223.4,9992.4,10021.5,0,10021.5
12/13/1993,10234.6,10271.6,10101.6,10248.6,0,10248.6
12/10/1993,10125.3,10268.2,10069.5,10228.1,0,10228.1
12/9/1993,9767.4,9990.3,9752.5,9990.3,0,9990.3
12/8/1993,9757.1,9793,9644.8,9750.2,0,9750.2
12/7/1993,9696.2,9937.4,9696.2,9736.6,0,9736.6
12/6/1993,9294.4,9617.4,9288.6,9609.7,0,9609.7
12/3/1993,9238.2,9315.2,9222,9294.4,0,9294.4
12/2/1993,9270.9,9367.5,9238.2,9238.2,0,9238.2
12/1/1993,9142.9,9263.9,9102.9,9254,0,9254
11/30/1993,9012.6,9125.2,8924,9125.2,0,9125.2
11/29/1993,9205.5,9205.5,8870.6,9012.8,0,9012.8
11/26/1993,9283.9,9361.1,9224.2,9274.4,0,9274.4
11/25/1993,9247.3,9360.3,9213.1,9286.3,0,9286.3
11/24/1993,9027.9,9256.5,9017.3,9238.1,0,9238.1
11/23/1993,9109.9,9109.9,8923,9036,0,9036
11/22/1993,9267.4,9333.1,9165.3,9170.6,0,9170.6
11/19/1993,9321.6,9360.1,9193,9263.9,0,9263.9
11/18/1993,9327,9454.6,9166,9335.4,0,9335.4
11/17/1993,9675.9,9675.9,9493.4,9507,0,9507
11/16/1993,9683,9703.8,9605.2,9683.7,0,9683.7
11/15/1993,9709,9825.5,9709,9733.3,0,9733.3
11/12/1993,9676.1,9726.9,9600.9,9701.3,0,9701.3
11/11/1993,9346,9714.2,9346,9674.8,0,9674.8
11/10/1993,9109.9,9325.4,9109.9,9325.4,0,9325.4
11/9/1993,9167.8,9273.2,9059.1,9088.5,0,9088.5
11/8/1993,9157.2,9178,8884.3,9178,0,9178
11/5/1993,9164,9164,8834.7,8996.9,0,8996.9
11/4/1993,9346.4,9353.3,9189.1,9204.9,0,9204.9
11/3/1993,9600.5,9600.5,9341.6,9352.1,0,9352.1
11/2/1993,9629.2,9716.4,9561.5,9642.9,0,9642.9
11/1/1993,9378.8,9710.1,9378.8,9629.2,0,9629.2
10/29/1993,9023.8,9386.7,9023.8,9329.1,0,9329.1
10/28/1993,8914.6,9010.3,8914.6,9010.3,0,9010.3
10/27/1993,8781.5,8914.5,8781.5,8903.2,0,8903.2
10/26/1993,8761.1,8825.6,8750.2,8790.9,0,8790.9
10/25/1993,8719.3,8805.1,8624.5,8767.5,0,8767.5
10/22/1993,8871.9,8871.9,8695.7,8719.3,0,8719.3
10/21/1993,8929.1,9044.7,8882.7,8882.7,0,8882.7
10/20/1993,8812.7,8961.5,8732.6,8902.8,0,8902.8
10/19/1993,8988.8,8997.7,8851.2,8861.4,0,8861.4
10/18/1993,8768.1,9054,8702,9031.1,0,9031.1
10/15/1993,8592.4,8777.1,8592.4,8764,0,8764
10/14/1993,8292.7,8419.3,8280.2,8412.4,0,8412.4
10/13/1993,8241,8304.4,8174.1,8293,0,8293
10/12/1993,8315,8320.7,8231.1,8253.5,0,8253.5
10/11/1993,8035,8195.2,8035,8192.2,0,8192.2
10/8/1993,8034.3,8034.3,7961.8,8005.6,0,8005.6
10/7/1993,8017.2,8082.1,7950.1,8066.8,0,8066.8
10/6/1993,7899.4,8043.6,7899.4,8041.6,0,8041.6
10/5/1993,7750.3,7878.4,7750.3,7869.5,0,7869.5
10/4/1993,7674.4,7763.9,7668.7,7744.3,0,7744.3
9/30/1993,7578.1,7678.6,7578.1,7676.2,0,7676.2
9/29/1993,7461,7553.6,7461,7551.1,0,7551.1
9/28/1993,7462.6,7497.9,7452.6,7470.5,0,7470.5
9/27/1993,7523.4,7543.8,7445.9,7452.1,0,7452.1
9/24/1993,7525.3,7531.5,7422.7,7525.1,0,7525.1
9/23/1993,7480.3,7591,7480.3,7581,0,7581
9/22/1993,7500.9,7517.6,7460,7478.9,0,7478.9
9/21/1993,7383.4,7495.3,7376.2,7495.3,0,7495.3
9/20/1993,7394.8,7407.4,7298.5,7390.6,0,7390.6
9/16/1993,7481.1,7491.3,7408.3,7418.1,0,7418.1
9/15/1993,7486.2,7541,7484.7,7488.8,0,7488.8
9/14/1993,7476,7497.2,7436.3,7473.9,0,7473.9
9/13/1993,7594.4,7615.8,7470.8,7476,0,7476
9/10/1993,7588,7612.2,7549.8,7593.5,0,7593.5
9/9/1993,7607.6,7663.6,7586.8,7586.8,0,7586.8
9/8/1993,7546.4,7613,7523.9,7607.1,0,7607.1
9/7/1993,7519.7,7563.5,7513.2,7546.7,0,7546.7
9/6/1993,7504.9,7522.3,7482.8,7519.7,0,7519.7
9/3/1993,7493.5,7551.7,7486.2,7512.1,0,7512.1
9/2/1993,7534.8,7538.3,7444.8,7493.5,0,7493.5
9/1/1993,7559.4,7589.6,7520.8,7542.2,0,7542.2
8/31/1993,7423,7551.8,7423,7549.7,0,7549.7
8/27/1993,7440.5,7440.5,7371.1,7423,0,7423
8/26/1993,7272.8,7449.1,7272.8,7449.1,0,7449.1
8/25/1993,7326.4,7370.4,7265.6,7265.6,0,7265.6
8/24/1993,7361.7,7385.9,7313.8,7327.7,0,7327.7
8/23/1993,7546.9,7549.9,7388.4,7388.4,0,7388.4
8/20/1993,7591.9,7591.9,7504.3,7545.4,0,7545.4
8/19/1993,7556.6,7615.1,7530,7605.3,0,7605.3
8/18/1993,7539.4,7570,7492.7,7561,0,7561
8/17/1993,7500.1,7541.8,7485,7528.8,0,7528.8
8/16/1993,7392.3,7489.5,7392.3,7489.5,0,7489.5
8/13/1993,7348.6,7401.6,7314.6,7392.3,0,7392.3
8/12/1993,7366.5,7411.6,7334.5,7339.6,0,7339.6
8/11/1993,7327.6,7357.6,7298.7,7357.6,0,7357.6
8/10/1993,7405.2,7434.9,7283.7,7329.8,0,7329.8
8/9/1993,7409.4,7497.8,7376.8,7382.2,0,7382.2
8/6/1993,7293.1,7399.9,7281.6,7396.8,0,7396.8
8/5/1993,7211.4,7310.7,7211.4,7307.5,0,7307.5
8/4/1993,7226.5,7262.6,7148.5,7164.2,0,7164.2
8/3/1993,7044.2,7212.8,7044.2,7211.8,0,7211.8
8/2/1993,6989,7066.4,6989,7029,0,7029
7/30/1993,6899.9,7004.9,6899,6989,0,6989
7/29/1993,6902.9,6939.3,6874.2,6899.9,0,6899.9
7/28/1993,6861.3,6908.2,6838.2,6903.2,0,6903.2
7/27/1993,6868.9,6925,6845.8,6866,0,6866
7/26/1993,6751,6876.3,6751,6858.1,0,6858.1
7/23/1993,6758,6758,6707.9,6750.3,0,6750.3
7/22/1993,6832.8,6832.8,6748,6760,0,6760
7/21/1993,6848.1,6891.8,6819,6840,0,6840
7/20/1993,6814.6,6856.6,6767.7,6846.8,0,6846.8
7/19/1993,6923.2,6923.2,6775.7,6813.7,0,6813.7
7/16/1993,6978.5,6978.5,6923.8,6925.2,0,6925.2
7/15/1993,6955.5,7002.2,6950.3,6978.5,0,6978.5
7/14/1993,6957.4,7028.6,6955.5,6955.5,0,6955.5
7/13/1993,6951.3,6981.2,6914.9,6956.1,0,6956.1
7/12/1993,7070.6,7070.6,6903.4,6952.6,0,6952.6
7/9/1993,7122.4,7188.8,7070.6,7070.6,0,7070.6
7/8/1993,7135.6,7169.3,7105.7,7122.4,0,7122.4
7/7/1993,7168.3,7196.7,7138,7141.1,0,7141.1
7/6/1993,7185.8,7196.8,7129.3,7168.3,0,7168.3
7/5/1993,7248,7339.6,7189.5,7205.4,0,7205.4
7/2/1993,7205.4,7236.5,7135.3,7217.9,0,7217.9
7/1/1993,7119.7,7205.4,7106.1,7205.4,0,7205.4
6/30/1993,7107.5,7145.5,7071.1,7099.3,0,7099.3
6/29/1993,7148.1,7172.8,7068.9,7107.5,0,7107.5
6/28/1993,7012.3,7166.2,7012.1,7148.1,0,7148.1
6/25/1993,7049.6,7049.6,6928.1,7014.1,0,7014.1
6/23/1993,7046.7,7097.9,7046.7,7062.6,0,7062.6
6/22/1993,7003.6,7065.8,6981,7046.7,0,7046.7
6/21/1993,7188.1,7188.1,7003.6,7003.6,0,7003.6
6/18/1993,7184.2,7249.9,7104.3,7200.8,0,7200.8
6/17/1993,7304.8,7304.8,7156.3,7189.1,0,7189.1
6/16/1993,7281.3,7314.8,7230.2,7304.8,0,7304.8
6/15/1993,7286.6,7347.1,7280.7,7283.5,0,7283.5
6/11/1993,7262.1,7287.9,7247.9,7266.7,0,7266.7
6/10/1993,7322.1,7322.1,7257.9,7260.6,0,7260.6
6/9/1993,7258.8,7347,7258.8,7339.1,0,7339.1
6/8/1993,7124.7,7266.9,7124.7,7259.7,0,7259.7
6/7/1993,7156.1,7156.1,7094.3,7124.7,0,7124.7
6/4/1993,7145.5,7240.5,7109,7157.5,0,7157.5
6/3/1993,7305.1,7305.1,7138.7,7155.1,0,7155.1
6/2/1993,7370,7372.2,7317.2,7322.2,0,7322.2
6/1/1993,7364.1,7407.9,7320.8,7375.8,0,7375.8
5/31/1993,7391.5,7404.3,7344.3,7372.2,0,7372.2
5/28/1993,7460.9,7528.7,7391.2,7397.9,0,7397.9
5/27/1993,7359.2,7459.1,7359.2,7447.2,0,7447.2
5/26/1993,7373.3,7383.2,7313.4,7349.7,0,7349.7
5/25/1993,7278.7,7374.1,7249.5,7368.2,0,7368.2
5/24/1993,7170,7274.5,7170,7271.9,0,7271.9
5/21/1993,7163.1,7233.4,7163.1,7170,0,7170
5/20/1993,7089.9,7133.9,7029.7,7119,0,7119
5/19/1993,7142.5,7142.5,7090.7,7093.9,0,7093.9
5/18/1993,7123.6,7152.1,7095,7149.3,0,7149.3
5/17/1993,7039.1,7149.2,7039.1,7124.1,0,7124.1
5/14/1993,7105.8,7105.8,6973.8,7005.3,0,7005.3
5/13/1993,7041.3,7130.4,7041.3,7108.8,0,7108.8
5/12/1993,6844,7015.6,6844,7002.6,0,7002.6
5/11/1993,6731.6,6872.8,6731.6,6842,0,6842
5/10/1993,6790.5,6802.1,6735.9,6739.2,0,6739.2
5/7/1993,6788.7,6803.9,6770.7,6798.3,0,6798.3
5/6/1993,6829.3,6864.2,6786.4,6795.5,0,6795.5
5/5/1993,6821.3,6856.5,6771.4,6829.3,0,6829.3
5/4/1993,6788.8,6836.3,6757.5,6827.3,0,6827.3
5/3/1993,6830.5,6830.5,6727.6,6790.1,0,6790.1
4/30/1993,6892,6912.1,6828.2,6830.5,0,6830.5
4/29/1993,6864.5,6898.9,6835.3,6884.1,0,6884.1
4/28/1993,6836.5,6915.2,6801.1,6894.9,0,6894.9
4/27/1993,6857.9,6899.9,6821.9,6836.9,0,6836.9
4/26/1993,6750.9,6845.8,6750.9,6845.8,0,6845.8
4/23/1993,6756.2,6777.2,6718.2,6750.9,0,6750.9
4/22/1993,6774.8,6831.2,6734.1,6759.2,0,6759.2
4/21/1993,6638.5,6768.4,6638.5,6768.4,0,6768.4
4/20/1993,6679,6679,6618.6,6638.5,0,6638.5
4/19/1993,6690,6709.4,6643.7,6680.2,0,6680.2
4/16/1993,6736.5,6755.9,6687,6697.2,0,6697.2
4/15/1993,6783.5,6796.7,6728.6,6732,0,6732
4/14/1993,6651.2,6805.7,6651.2,6789.7,0,6789.7
4/13/1993,6285.7,6418.4,6264.8,6418.2,0,6418.2
4/8/1993,6276.7,6323.7,6258.9,6285.7,0,6285.7
4/7/1993,6326.5,6326.5,6250.2,6281.7,0,6281.7
4/6/1993,6409.7,6414.3,6334.4,6340.8,0,6340.8
4/2/1993,6395.7,6418.5,6353.5,6404.4,0,6404.4
4/1/1993,6385.2,6427.1,6385.2,6408.9,0,6408.9
3/31/1993,6415.1,6440.7,6353.3,6388.9,0,6388.9
3/30/1993,6328.7,6442.4,6328.7,6406.5,0,6406.5
3/29/1993,6322.7,6369.9,6310.4,6322.9,0,6322.9
3/26/1993,6245.6,6369.8,6225.2,6341.3,0,6341.3
3/25/1993,6232.1,6323.5,6232.1,6247,0,6247
3/24/1993,6113.9,6217.1,6103,6212.2,0,6212.2
3/23/1993,6051.3,6125.6,6050.1,6118,0,6118
3/22/1993,6089.6,6101.1,6016.1,6060,0,6060
3/19/1993,6061.1,6100.1,6029.6,6088.3,0,6088.3
3/18/1993,5962.2,6102.7,5962.2,6051.3,0,6051.3
3/17/1993,5949.4,5960.2,5760.8,5958.3,0,5958.3
3/16/1993,5903.5,5980,5903.5,5980,0,5980
3/15/1993,5919.5,5934.5,5792.2,5854.6,0,5854.6
3/12/1993,6372.8,6447.4,6170.4,6170.4,0,6170.4
3/11/1993,6470,6470,6300.6,6371.8,0,6371.8
3/10/1993,6505.7,6511.3,6471.9,6488.5,0,6488.5
3/9/1993,6485.3,6537.1,6485.3,6508,0,6508
3/8/1993,6509.8,6511.1,6433.2,6482.2,0,6482.2
3/5/1993,6496.3,6519.9,6429.2,6502.8,0,6502.8
3/4/1993,6492.5,6538.3,6467,6467.8,0,6467.8
3/3/1993,6345.4,6438.9,6345.4,6436.6,0,6436.6
3/2/1993,6389.3,6405.4,6340.5,6344.2,0,6344.2
3/1/1993,6353.1,6407.9,6338.1,6398.8,0,6398.8
2/26/1993,6266.2,6352,6265.2,6352,0,6352
2/25/1993,6176.9,6206.8,6167.7,6203.9,0,6203.9
2/24/1993,6142.7,6203.8,6078.6,6177.7,0,6177.7
2/23/1993,6227.8,6227.8,6138.2,6149.2,0,6149.2
2/22/1993,6100.2,6231.9,6090.4,6231.9,0,6231.9
2/19/1993,6243.3,6269,6152.3,6170.1,0,6170.1
2/18/1993,6093.7,6199.1,6093.7,6186.9,0,6186.9
2/17/1993,6044.5,6142.1,6029.5,6087.5,0,6087.5
2/16/1993,6049,6124.4,5982.1,6065.6,0,6065.6
2/15/1993,5874.7,6058.5,5874.7,6049.4,0,6049.4
2/12/1993,5854.5,5860.6,5819.9,5858.2,0,5858.2
2/11/1993,5833.4,5867.1,5833.4,5857,0,5857
2/10/1993,5782.2,5843.6,5772.4,5835.6,0,5835.6
2/9/1993,5791.1,5815,5775.1,5789.5,0,5789.5
2/8/1993,5742.3,5786.7,5706.6,5786.7,0,5786.7
2/5/1993,5787.3,5826.1,5728.8,5747.2,0,5747.2
2/4/1993,5723.5,5787.2,5723.5,5778,0,5778
2/3/1993,5662.5,5728.7,5662.5,5710.8,0,5710.8
2/2/1993,5693.3,5719.2,5661.3,5662.5,0,5662.5
2/1/1993,5743.3,5743.3,5677.1,5697.8,0,5697.8
1/29/1993,5785.5,5785.5,5679.4,5751.4,0,5751.4
1/28/1993,5918.2,5918.2,5788.6,5804.5,0,5804.5
1/27/1993,5923.7,5959.8,5902.3,5939.9,0,5939.9
1/26/1993,5948.8,5970.5,5912,5923.7,0,5923.7
1/21/1993,5874.9,5936.2,5857.4,5914.4,0,5914.4
1/20/1993,5897.3,5902.1,5854.1,5877,0,5877
1/19/1993,5882,5904.7,5841.9,5897.9,0,5897.9
1/18/1993,5864,5897.4,5825,5882,0,5882
1/15/1993,5878.2,5904.5,5815.7,5871.8,0,5871.8
1/14/1993,5761.6,5890.2,5749.8,5890.2,0,5890.2
1/13/1993,5694.9,5796.7,5694.9,5778.7,0,5778.7
1/12/1993,5673.7,5716.8,5658.2,5671.3,0,5671.3
1/11/1993,5577.7,5673.1,5577.7,5673.1,0,5673.1
1/8/1993,5539.1,5552.4,5524.2,5529.6,0,5529.6
1/7/1993,5585,5585,5524.5,5547.3,0,5547.3
1/6/1993,5556.1,5596.8,5534.9,5586.7,0,5586.7
1/5/1993,5444.3,5563.3,5444.3,5548,0,5548
1/4/1993,5512.9,5512.9,5431.3,5437.8,0,5437.8
12/31/1992,5467.9,5512.4,5467.9,5512.4,0,5512.4
12/30/1992,5446.6,5477,5442.1,5467.9,0,5467.9
12/29/1992,5536,5556.6,5433.5,5444.1,0,5444.1
12/28/1992,5453.7,5546.4,5453.7,5531.7,0,5531.7
12/24/1992,5322.5,5445.1,5322.5,5442,0,5442
12/23/1992,5304.7,5379.7,5304.7,5318,0,5318
12/22/1992,5242.8,5312.5,5242.8,5297.7,0,5297.7
12/21/1992,5181.4,5251,5141.4,5242.5,0,5242.5
12/18/1992,5310.2,5310.2,5162.5,5192.7,0,5192.7
12/17/1992,5389.8,5412.4,5324.7,5329.5,0,5329.5
12/16/1992,5315.8,5417.4,5309.3,5416,0,5416
12/15/1992,5281,5339.2,5281,5315.8,0,5315.8
12/14/1992,5254.1,5327.8,5247.6,5267.7,0,5267.7
12/11/1992,5268.6,5268.6,5193.7,5253.2,0,5253.2
12/10/1992,5338.6,5359.4,5251.4,5273.8,0,5273.8
12/9/1992,5222.1,5346.4,5222.1,5339.3,0,5339.3
12/8/1992,5193.3,5202.4,5099.4,5202.4,0,5202.4
12/7/1992,5234.9,5234.9,5126.8,5191.8,0,5191.8
12/4/1992,5166.6,5288.9,5166.6,5268.1,0,5268.1
12/3/1992,5383.3,5383.3,4947.8,4978.2,0,4978.2
12/2/1992,5524.5,5530.8,5391.7,5411.7,0,5411.7
12/1/1992,5676.4,5676.4,5400.8,5501.7,0,5501.7
11/30/1992,5936.8,5936.8,5810.6,5810.6,0,5810.6
11/27/1992,5923.8,6002.5,5923.8,5986.7,0,5986.7
11/26/1992,5915.6,5948.7,5901.4,5913.2,0,5913.2
11/25/1992,5973.2,6013.4,5896.5,5918.5,0,5918.5
11/24/1992,5890.4,5992,5890.4,5972.5,0,5972.5
11/23/1992,5903,5905.5,5828.3,5895,0,5895
11/20/1992,5861.3,5888.2,5795.3,5878.2,0,5878.2
11/19/1992,5909.3,5916.1,5642.7,5855.4,0,5855.4
11/18/1992,6085.1,6093.6,5848.3,5848.3,0,5848.3
11/17/1992,6285.7,6285.7,6046.7,6088.5,0,6088.5
11/16/1992,6350.5,6350.5,6262,6294.8,0,6294.8
11/13/1992,6424.1,6424.1,6344.4,6366.6,0,6366.6
11/12/1992,6416.1,6470.8,6391.5,6447.1,0,6447.1
11/11/1992,6276.3,6431.6,6276.3,6422,0,6422
11/10/1992,6267.9,6292,6254,6273.1,0,6273.1
11/9/1992,6319.8,6324.7,6256.4,6267.9,0,6267.9
11/6/1992,6369.7,6401.7,6312.2,6315,0,6315
11/5/1992,6332.4,6397.3,6332.4,6347.8,0,6347.8
11/4/1992,6203,6325.4,6113.4,6325.4,0,6325.4
11/3/1992,6229,6234.6,6177.6,6197.4,0,6197.4
11/2/1992,6197.2,6277.2,6197.2,6231.2,0,6231.2
10/30/1992,6122.1,6190.7,6122.1,6190.7,0,6190.7
10/29/1992,6127.9,6166.2,6113.2,6117.5,0,6117.5
10/28/1992,6200.4,6202.7,6123.9,6127,0,6127
10/27/1992,6082.5,6250,6082.5,6218,0,6218
10/26/1992,6148.8,6148.8,6012.9,6062.5,0,6062.5
10/23/1992,6346,6367.2,6256,6262.5,0,6262.5
10/22/1992,6275.8,6340.3,6263,6329.1,0,6329.1
10/21/1992,6107.3,6201.8,6074,6200.9,0,6200.9
10/20/1992,6093.4,6167,6060.4,6088.5,0,6088.5
10/19/1992,6018.1,6096.1,6018.1,6089.9,0,6089.9
10/16/1992,5918.1,6022.3,5918.1,5985.3,0,5985.3
10/15/1992,5828.5,5934.9,5828.5,5913.6,0,5913.6
10/14/1992,5758.7,5807.1,5742.4,5806.8,0,5806.8
10/13/1992,5729.1,5772.7,5729.1,5756.1,0,5756.1
10/12/1992,5658.8,5790.7,5658.8,5725.6,0,5725.6
10/9/1992,5538.8,5619.4,5519.3,5596.7,0,5596.7
10/8/1992,5563.8,5605,5526.4,5555.5,0,5555.5
10/7/1992,5548.4,5589,5498.1,5589,0,5589
10/6/1992,5550.5,5559.2,5440.6,5553.1,0,5553.1
10/2/1992,5537.1,5597.6,5537.1,5595.4,0,5595.4
10/1/1992,5502.7,5544.9,5472,5528.8,0,5528.8
9/30/1992,5587.7,5588.7,5473.7,5505.4,0,5505.4
9/29/1992,5604.4,5636.3,5579.3,5581.9,0,5581.9
9/28/1992,5678.6,5678.6,5579.5,5597.2,0,5597.2
9/25/1992,5663.6,5689.1,5637.4,5686.2,0,5686.2
9/24/1992,5710.4,5712.9,5622.7,5658.7,0,5658.7
9/23/1992,5737.1,5754.1,5708.1,5712.6,0,5712.6
9/22/1992,5740.6,5756.2,5709.7,5740.2,0,5740.2
9/21/1992,5689.3,5749.2,5688.4,5741.5,0,5741.5
9/18/1992,5660.9,5706,5660.9,5689.3,0,5689.3
9/17/1992,5613.3,5638.6,5543.3,5637.9,0,5637.9
9/16/1992,5653.8,5653.8,5599.1,5633.1,0,5633.1
9/15/1992,5609.2,5672,5609.2,5653.8,0,5653.8
9/14/1992,5537.2,5623.8,5537.2,5607.2,0,5607.2
9/11/1992,5628,5628,5537.3,5537.3,0,5537.3
9/10/1992,5674.2,5682.9,5613.1,5631.6,0,5631.6
9/9/1992,5700.6,5739.3,5685.9,5727,0,5727
9/8/1992,5666.4,5700.6,5658,5700.6,0,5700.6
9/7/1992,5698.1,5724.4,5647.1,5664.4,0,5664.4
9/4/1992,5729.6,5754.6,5690.5,5707.5,0,5707.5
9/3/1992,5735.6,5762.9,5690.9,5722.5,0,5722.5
9/2/1992,5711.6,5776.4,5705,5734.5,0,5734.5
9/1/1992,5631.7,5711.6,5597.1,5711.6,0,5711.6
8/28/1992,5478.5,5631,5478.5,5628.6,0,5628.6
8/27/1992,5480.4,5566.8,5445.4,5460.7,0,5460.7
8/26/1992,5323.8,5487.5,5323.8,5478.8,0,5478.8
8/25/1992,5366.7,5366.7,5252.3,5291.5,0,5291.5
8/24/1992,5496.4,5496.4,5389.8,5390.9,0,5390.9
8/21/1992,5489.7,5532.6,5474.5,5509.4,0,5509.4
8/20/1992,5620.4,5620.4,5377.1,5481.6,0,5481.6
8/19/1992,5681.1,5722.4,5619.9,5620.4,0,5620.4
8/18/1992,5676.4,5681.7,5621.7,5675.2,0,5675.2
8/17/1992,5829.3,5830.1,5651.4,5667.9,0,5667.9
8/14/1992,5849.4,5855.2,5818.2,5822.6,0,5822.6
8/13/1992,5878,5878,5833.8,5857.1,0,5857.1
8/12/1992,5884,5956.7,5876.4,5879.2,0,5879.2
8/11/1992,5866.1,5901.4,5855.1,5886.8,0,5886.8
8/10/1992,5856.4,5887.6,5840.5,5867.9,0,5867.9
8/7/1992,5847.8,5854.3,5822.4,5850.9,0,5850.9
8/6/1992,5841.5,5878,5839.2,5865.3,0,5865.3
8/5/1992,5855.4,5868.1,5821.6,5841.2,0,5841.2
8/4/1992,5907.1,5926.8,5847.3,5859.8,0,5859.8
8/3/1992,5885.7,5937.3,5881.3,5910.7,0,5910.7
7/31/1992,5831.1,5882.9,5806,5881.1,0,5881.1
7/30/1992,5880.6,5902.4,5811.2,5829.8,0,5829.8
7/29/1992,5796.8,5893.9,5796.8,5857.3,0,5857.3
7/28/1992,5664.4,5782.6,5664.4,5782.6,0,5782.6
7/27/1992,5774,5784,5657.6,5664.4,0,5664.4
7/24/1992,5916.6,5916.6,5772.5,5772.8,0,5772.8
7/23/1992,5977.8,5977.8,5917.2,5917.2,0,5917.2
7/21/1992,5961.2,6058.1,5928.9,6010.4,0,6010.4
7/20/1992,6113.8,6113.8,5985,5986.5,0,5986.5
7/17/1992,6159.2,6159.4,6110.1,6128.1,0,6128.1
7/16/1992,6138.7,6239.7,6138.7,6162.5,0,6162.5
7/15/1992,6098.3,6145.8,6069.7,6125.5,0,6125.5
7/14/1992,6092.8,6130.4,6092.8,6097.2,0,6097.2
7/13/1992,5988.3,6088.7,5988.3,6085.9,0,6085.9
7/10/1992,5924.2,5988,5923.3,5981.4,0,5981.4
7/9/1992,5976.6,5980.5,5925.5,5925.5,0,5925.5
7/8/1992,5916.7,5982.9,5900.9,5981.9,0,5981.9
7/7/1992,5997.2,5997.2,5857.5,5911.9,0,5911.9
7/6/1992,6072,6084.4,6021.7,6024.8,0,6024.8
7/3/1992,6073.7,6077.9,5985.2,6061.9,0,6061.9
7/2/1992,6134.2,6173.9,6073.7,6073.7,0,6073.7
7/1/1992,6107.3,6164.2,6107.3,6134.8,0,6134.8
6/30/1992,6061.1,6109.4,6038.4,6103.9,0,6103.9
6/29/1992,6113.1,6124.7,6048.5,6057.9,0,6057.9
6/26/1992,6095,6179,6090,6113.1,0,6113.1
6/25/1992,5965.2,6106.3,5965.2,6078.7,0,6078.7
6/24/1992,5894.7,5987.9,5894.7,5965.2,0,5965.2
6/23/1992,5820.3,5898,5787.3,5897.9,0,5897.9
6/22/1992,5787.6,5863.9,5787.6,5819.9,0,5819.9
6/19/1992,5790.3,5791.8,5744.3,5787.6,0,5787.6
6/18/1992,5840.8,5840.8,5790.5,5796.1,0,5796.1
6/17/1992,5841.5,5891.3,5836,5846.1,0,5846.1
6/16/1992,5813.7,5851.8,5763.2,5846.8,0,5846.8
6/12/1992,5829.9,5881.8,5786.4,5819.1,0,5819.1
6/11/1992,5894.5,5894.7,5791.1,5826.5,0,5826.5
6/10/1992,5941.6,5989.2,5889.8,5917.5,0,5917.5
6/9/1992,5953,5973,5898.2,5940.2,0,5940.2
6/8/1992,6026.1,6039.9,5978.1,5978.8,0,5978.8
6/4/1992,6012,6067.7,5979.7,6035.8,0,6035.8
6/3/1992,6057.6,6057.6,5996.9,6037.4,0,6037.4
6/2/1992,6058.5,6081.5,5999.9,6059.4,0,6059.4
6/1/1992,6099.4,6161.2,6044.6,6056,0,6056
5/29/1992,5983.7,6084.2,5970.7,6080.2,0,6080.2
5/28/1992,6094.7,6105.4,5967.8,5988.1,0,5988.1
5/27/1992,6058.3,6101.9,6005.3,6012.5,0,6012.5
5/26/1992,5995.4,6052.6,5957,6052.1,0,6052.1
5/25/1992,5903.2,6032.1,5903.2,5993.1,0,5993.1
5/22/1992,5869.6,5923.9,5841.4,5859.7,0,5859.7
5/21/1992,5769.7,5884.1,5769.7,5865.6,0,5865.6
5/20/1992,5663.8,5761.9,5663.8,5753.8,0,5753.8
5/19/1992,5637.1,5663.7,5635.9,5642.2,0,5642.2
5/18/1992,5684.9,5690.5,5605.5,5637.1,0,5637.1
5/15/1992,5722.9,5751.8,5693.6,5704.5,0,5704.5
5/14/1992,5757.5,5833.4,5733.4,5746.5,0,5746.5
5/13/1992,5698.5,5768.3,5698.5,5758,0,5758
5/12/1992,5632.3,5723,5632.3,5705.9,0,5705.9
5/11/1992,5609.2,5638.7,5577.2,5632.3,0,5632.3
5/8/1992,5627.1,5651.3,5607.1,5608.2,0,5608.2
5/7/1992,5586.3,5631.4,5586.3,5629.6,0,5629.6
5/6/1992,5624,5646.5,5565.1,5581.2,0,5581.2
5/5/1992,5627.3,5684.4,5601.6,5631.2,0,5631.2
5/4/1992,5520.9,5624.6,5520.9,5613.8,0,5613.8
5/1/1992,5349.6,5486.4,5349.6,5484.2,0,5484.2
4/30/1992,5374.4,5397.9,5351.6,5369.6,0,5369.6
4/29/1992,5422,5422,5361.4,5362.4,0,5362.4
4/28/1992,5378.5,5442.9,5378.5,5423.4,0,5423.4
4/27/1992,5329.4,5375.5,5295.1,5371.8,0,5371.8
4/24/1992,5312.8,5368,5271.2,5330.2,0,5330.2
4/23/1992,5199.5,5317.2,5199.5,5287.8,0,5287.8
4/22/1992,5094.2,5197.6,5094.2,5189,0,5189
4/21/1992,5075.1,5118.5,5072.5,5093.1,0,5093.1
4/16/1992,4990.6,5086.2,4990.6,5082.7,0,5082.7
4/15/1992,4899.6,4986.1,4899.6,4986.1,0,4986.1
4/14/1992,4882.2,4892.2,4867.1,4883.5,0,4883.5
4/13/1992,4923.1,4941.1,4886,4889.1,0,4889.1
4/10/1992,4787.9,4931.1,4787.9,4921.1,0,4921.1
4/9/1992,4827.6,4832.4,4729.4,4729.4,0,4729.4
4/8/1992,4915.2,4915.2,4805.4,4827.6,0,4827.6
4/7/1992,4900.4,4926.4,4900.4,4926.4,0,4926.4
4/6/1992,4911.2,4912,4859.4,4896.9,0,4896.9
4/3/1992,4924.3,4949.7,4909,4916.7,0,4916.7
4/2/1992,4910,4925.9,4883.7,4924.3,0,4924.3
4/1/1992,4936.6,4938.7,4876.2,4910,0,4910
3/31/1992,4978.3,4984.7,4930.9,4938.3,0,4938.3
3/30/1992,5006.2,5006.2,4969.8,4978.3,0,4978.3
3/27/1992,5036.9,5056.8,5005.3,5007.6,0,5007.6
3/26/1992,5051.1,5062.7,5003.6,5037.7,0,5037.7
3/25/1992,5051.6,5068.2,5049.1,5052.2,0,5052.2
3/24/1992,5061.1,5066.8,5034.1,5052.3,0,5052.3
3/23/1992,5018.4,5063.6,5018.4,5061.1,0,5061.1
3/20/1992,4993.4,5024.2,4961,5015.8,0,5015.8
3/19/1992,5035.1,5085.9,4978,4990.6,0,4990.6
3/18/1992,4980.1,5036.1,4938.9,5036.1,0,5036.1
3/17/1992,5059.9,5059.9,5008.5,5045.4,0,5045.4
3/16/1992,5075.2,5104.6,5047.3,5059.9,0,5059.9
3/13/1992,5046.7,5113.9,5046.7,5071.2,0,5071.2
3/12/1992,5005.2,5045.2,4975.6,5042.8,0,5042.8
3/11/1992,4962.2,5018.9,4962.2,5006,0,5006
3/10/1992,4849.6,4919,4849.6,4919,0,4919
3/9/1992,4908.9,4911.5,4844.3,4848.6,0,4848.6
3/6/1992,4958.6,4958.6,4879,4908.9,0,4908.9
3/5/1992,4964.2,4985.8,4929.5,4964.3,0,4964.3
3/4/1992,4913.7,4984.8,4913.7,4954.5,0,4954.5
3/3/1992,4952.2,4966.1,4909.7,4911.1,0,4911.1
3/2/1992,4930.6,4987,4905.8,4952.2,0,4952.2
2/28/1992,4921.5,4966.9,4917.7,4929.1,0,4929.1
2/27/1992,4815.3,4895.1,4815.3,4895.1,0,4895.1
2/26/1992,4766.5,4802.9,4766.5,4794.7,0,4794.7
2/25/1992,4716.4,4763,4715,4760.2,0,4760.2
2/24/1992,4737.1,4737.1,4702.9,4715.6,0,4715.6
2/21/1992,4733.9,4760.7,4730.5,4736.5,0,4736.5
2/20/1992,4723.4,4723.4,4681.7,4716,0,4716
2/19/1992,4750.2,4755.5,4725.7,4725.7,0,4725.7
2/18/1992,4720.2,4769.7,4720.2,4747.1,0,4747.1
2/17/1992,4772.3,4778.8,4714.9,4719.2,0,4719.2
2/14/1992,4761.7,4796,4748.9,4772.3,0,4772.3
2/13/1992,4736.9,4782.9,4736.9,4763.5,0,4763.5
2/12/1992,4675.8,4737.3,4675.7,4732.4,0,4732.4
2/11/1992,4733.6,4746.2,4673.6,4674.5,0,4674.5
2/10/1992,4710.7,4742.9,4692.8,4733.6,0,4733.6
2/7/1992,4681.8,4714.5,4679.7,4711.4,0,4711.4
2/3/1992,4603,4673.6,4603,4672.1,0,4672.1
1/31/1992,4571.5,4602.9,4571.5,4601.8,0,4601.8
1/30/1992,4569.8,4571.5,4525.8,4571.5,0,4571.5
1/29/1992,4595.5,4617.4,4566.5,4571.1,0,4571.1
1/28/1992,4557.6,4602.4,4557.6,4586.3,0,4586.3
1/27/1992,4599,4599,4541.9,4554.7,0,4554.7
1/24/1992,4607.6,4635.1,4573.1,4600.1,0,4600.1
1/23/1992,4552.3,4630.7,4542.5,4625.8,0,4625.8
1/22/1992,4518.7,4564.3,4502.2,4550.7,0,4550.7
1/21/1992,4510.5,4529.6,4488.5,4522.2,0,4522.2
1/20/1992,4469.2,4529.4,4469.2,4510.5,0,4510.5
1/17/1992,4424.7,4458.9,4422.5,4454.9,0,4454.9
1/16/1992,4383.6,4424.3,4383.6,4412.1,0,4412.1
1/15/1992,4393.7,4420.1,4371.8,4382.7,0,4382.7
1/14/1992,4326.8,4373.5,4322,4367.6,0,4367.6
1/13/1992,4348,4353.9,4319.1,4325.9,0,4325.9
1/10/1992,4334.9,4368.6,4334.9,4348.9,0,4348.9
1/9/1992,4340.6,4342.4,4326.2,4334.5,0,4334.5
1/8/1992,4347.9,4373.7,4328.5,4337.7,0,4337.7
1/7/1992,4307,4356.8,4303.5,4347.9,0,4347.9
1/6/1992,4319.7,4330.9,4297.7,4307,0,4307
1/3/1992,4301.8,4311.8,4294.2,4307.1,0,4307.1
1/2/1992,4297.3,4316.6,4284.1,4301.8,0,4301.8
12/31/1991,4285,4309.3,4284.3,4297.3,0,4297.3
12/30/1991,4240.5,4277.7,4240.5,4275.2,0,4275.2
12/27/1991,4192.8,4242.4,4192.8,4236.2,0,4236.2
12/24/1991,4155.9,4194.9,4155.9,4192.8,0,4192.8
12/23/1991,4142.6,4168.6,4142.6,4146.1,0,4146.1
12/20/1991,4182.8,4183.6,4141.2,4142.6,0,4142.6
12/19/1991,4177.7,4188.8,4176.8,4182.8,0,4182.8
12/18/1991,4184,4193.7,4171.1,4177.7,0,4177.7
12/17/1991,4171.7,4187.9,4158.8,4185,0,4185
12/16/1991,4156.2,4172.4,4156.2,4171.7,0,4171.7
12/13/1991,4117.4,4167.2,4117.4,4155.5,0,4155.5
12/12/1991,4099.1,4129.9,4092.7,4096,0,4096
12/11/1991,4124.5,4124.5,4086.5,4097.2,0,4097.2
12/10/1991,4199,4199,4128.3,4128.3,0,4128.3
12/9/1991,4188.2,4209,4184,4203.2,0,4203.2
12/6/1991,4145.5,4191.9,4137.6,4190,0,4190
12/5/1991,4161.6,4161.6,4151.5,4157.2,0,4157.2
12/4/1991,4125.8,4173.4,4121.3,4161.6,0,4161.6
12/3/1991,4105.6,4147.2,4105.6,4124.4,0,4124.4
12/2/1991,4149.8,4149.8,4084.3,4094.4,0,4094.4
11/29/1991,4146.1,4165.4,4143.6,4149.8,0,4149.8
11/28/1991,4177.3,4177.3,4121.5,4145.6,0,4145.6
11/27/1991,4202.1,4208.8,4162.7,4179.3,0,4179.3
11/26/1991,4216.2,4232,4202.1,4202.1,0,4202.1
11/25/1991,4238,4240.7,4210.5,4220.7,0,4220.7
11/22/1991,4230.6,4243.6,4223.5,4243.1,0,4243.1
11/21/1991,4207.1,4247.5,4206.7,4234.6,0,4234.6
11/20/1991,4250.2,4250.2,4200.9,4200.9,0,4200.9
11/19/1991,4208.1,4280.8,4208.1,4261.2,0,4261.2
11/18/1991,4228.2,4231.9,4152.1,4198.2,0,4198.2
11/15/1991,4211.3,4275,4208.5,4271.3,0,4271.3
11/14/1991,4240.3,4241.1,4198.7,4211.3,0,4211.3
11/13/1991,4255.1,4279.1,4229.8,4240.3,0,4240.3
11/12/1991,4220.3,4253.8,4166.6,4253,0,4253
11/11/1991,4220.4,4265.4,4219.7,4230.9,0,4230.9
11/8/1991,4187.3,4236.6,4187.3,4236.6,0,4236.6
11/7/1991,4165.2,4184.7,4152.6,4184.7,0,4184.7
11/6/1991,4156.7,4185,4156.7,4173.6,0,4173.6
11/5/1991,4083,4149.4,4083,4146.5,0,4146.5
11/4/1991,4038.5,4085.4,4038.5,4083,0,4083
11/1/1991,4041.4,4047.5,4028.2,4037.8,0,4037.8
10/31/1991,4020,4053.4,4017.5,4038.7,0,4038.7
10/30/1991,4000.3,4030.5,4000.3,4020,0,4020
10/29/1991,3988.8,4020.6,3988.8,4000.1,0,4000.1
10/28/1991,3971.3,3993.4,3969.5,3988.6,0,3988.6
10/25/1991,3989.3,3992.9,3969.1,3971.9,0,3971.9
10/24/1991,4036.1,4050.1,3989.3,3989.3,0,3989.3
10/23/1991,3985.2,4024.5,3980.5,4021.4,0,4021.4
10/22/1991,3997.9,3997.9,3977.9,3981.7,0,3981.7
10/21/1991,4015.9,4032.4,3996.5,3998.7,0,3998.7
10/18/1991,4018.4,4023.8,3993.7,4015.9,0,4015.9
10/17/1991,4037.3,4053.2,4011.1,4018.4,0,4018.4
10/15/1991,4023.2,4044.2,4023.2,4033.8,0,4033.8
10/14/1991,4018,4035.4,3996.7,4022.2,0,4022.2
10/11/1991,4052.2,4052.2,4007.5,4018,0,4018
10/10/1991,4080.7,4091.6,4056.2,4056.2,0,4056.2
10/9/1991,4065,4089,4043.6,4076.4,0,4076.4
10/8/1991,4060.4,4066.9,4040.1,4066.9,0,4066.9
10/7/1991,4073.1,4076.1,4049,4060.4,0,4060.4
10/4/1991,4081,4087.9,4063.2,4067.7,0,4067.7
10/3/1991,4069.1,4093.4,4069.1,4093.4,0,4093.4
10/2/1991,4029.1,4078.7,4029.1,4062.1,0,4062.1
10/1/1991,3958.2,4023.9,3958.2,4023.9,0,4023.9
9/30/1991,3940.8,3964.6,3940.8,3956.7,0,3956.7
9/27/1991,3927,3947,3926,3938,0,3938
9/26/1991,3901,3940,3901,3927,0,3927
9/25/1991,3902,3912,3897,3901,0,3901
9/24/1991,3910,3916,3898,3904,0,3904
9/20/1991,3858,3930,3858,3910,0,3910
9/19/1991,3899,3899,3863,3863,0,3863
9/18/1991,3938,3942,3900,3900,0,3900
9/17/1991,3953,3959,3926,3938,0,3938
9/16/1991,3971,3988,3945,3953,0,3953
9/13/1991,3957,3976,3956,3974,0,3974
9/12/1991,3966,3977,3966,3970,0,3970
9/11/1991,3959,3975,3958,3966,0,3966
9/10/1991,3940,3959,3931,3959,0,3959
9/9/1991,3970,3984,3939,3940,0,3940
9/6/1991,3990,3991,3969,3970,0,3970
9/5/1991,4006,4009,3980,3990,0,3990
9/4/1991,4026,4030,4003,4006,0,4006
9/3/1991,4023,4033,4008,4025,0,4025
9/2/1991,3998,4032,3998,4023,0,4023
8/30/1991,3960,3998,3960,3998,0,3998
8/29/1991,3968,3985,3946,3960,0,3960
8/28/1991,3982,3994,3958,3968,0,3968
8/27/1991,4021,4045,3963,3981,0,3981
8/23/1991,4045,4048,4009,4021,0,4021
8/22/1991,3996,4094,3996,4045,0,4045
8/21/1991,3848,3865,3794,3863,0,3863
8/20/1991,3723,3848,3723,3848,0,3848
8/19/1991,4056,4056,3708,3722,0,3722
8/16/1991,4073,4073,4056,4063,0,4063
8/15/1991,4082,4085,4071,4073,0,4073
8/14/1991,4050,4088,4050,4079,0,4079
8/13/1991,4069,4069,4044,4052,0,4052
8/12/1991,4024,4079,4024,4070,0,4070
8/9/1991,4046,4050,3996,4024,0,4024
8/8/1991,4061,4074,4031,4046,0,4046
8/7/1991,4021,4067,4017,4061,0,4061
8/6/1991,4063,4069,4021,4021,0,4021
8/5/1991,4060,4076,4050,4063,0,4063
8/2/1991,4033,4063,4033,4059,0,4059
8/1/1991,4012,4033,4004,4030,0,4030
7/31/1991,3996,4010,3973,4009,0,4009
7/30/1991,4015,4017,3979,3991,0,3991
7/29/1991,4030,4042,4008,4016,0,4016
7/26/1991,4012,4038,4012,4031,0,4031
7/25/1991,4028,4030,3995,4012,0,4012
7/24/1991,4012,4047,4012,4028,0,4028
7/23/1991,3991,4012,3978,4009,0,4009
7/22/1991,4008,4023,3988,3988,0,3988
7/19/1991,3982,4025,3982,4009,0,4009
7/18/1991,3962,3987,3955,3976,0,3976
7/17/1991,3997,3998,3945,3962,0,3962
7/16/1991,3947,4003,3947,3997,0,3997
7/15/1991,3915,3958,3915,3945,0,3945
7/12/1991,3892,3917,3888,3915,0,3915
7/11/1991,3901,3908,3879,3892,0,3892
7/10/1991,3904,3938,3897,3901,0,3901
7/9/1991,3897,3912,3840,3904,0,3904
7/8/1991,3892,3935,3880,3880,0,3880
7/5/1991,3860,3919,3860,3892,0,3892
7/4/1991,3797,3854,3797,3850,0,3850
7/3/1991,3772,3802,3754,3796,0,3796
7/2/1991,3764,3793,3764,3772,0,3772
7/1/1991,3672,3751,3672,3738,0,3738
6/28/1991,3631,3673,3631,3668,0,3668
6/27/1991,3639,3648,3625,3629,0,3629
6/26/1991,3608,3644,3608,3634,0,3634
6/25/1991,3568,3613,3549,3604,0,3604
6/24/1991,3565,3601,3565,3569,0,3569
6/21/1991,3593,3593,3565,3565,0,3565
6/20/1991,3625,3625,3589,3593,0,3593
6/19/1991,3638,3642,3624,3626,0,3626
6/14/1991,3632,3646,3626,3639,0,3639
6/13/1991,3627,3665,3627,3632,0,3632
6/12/1991,3631,3632,3621,3627,0,3627
6/11/1991,3621,3656,3621,3631,0,3631
6/10/1991,3637,3638,3595,3621,0,3621
6/7/1991,3676,3676,3628,3637,0,3637
6/6/1991,3690,3695,3676,3678,0,3678
6/5/1991,3667,3706,3658,3690,0,3690
6/4/1991,3686,3686,3652,3667,0,3667
6/3/1991,3694,3703,3672,3688,0,3688
5/31/1991,3681,3716,3681,3707,0,3707
5/30/1991,3625,3687,3625,3679,0,3679
5/29/1991,3596,3646,3596,3625,0,3625
5/28/1991,3575,3643,3557,3594,0,3594
5/27/1991,3632,3632,3559,3575,0,3575
5/24/1991,3778,3778,3698,3703,0,3703
5/23/1991,3805,3805,3722,3778,0,3778
5/22/1991,3830,3837,3793,3826,0,3826
5/21/1991,3917,3917,3828,3829,0,3829
5/20/1991,3881,3917,3878,3917,0,3917
5/17/1991,3843,3882,3843,3882,0,3882
5/16/1991,3789,3860,3789,3859,0,3859
5/15/1991,3784,3794,3771,3789,0,3789
5/14/1991,3756,3797,3756,3785,0,3785
5/13/1991,3750,3786,3749,3767,0,3767
5/10/1991,3744,3768,3744,3750,0,3750
5/9/1991,3746,3752,3727,3744,0,3744
5/8/1991,3742,3758,3740,3747,0,3747
5/7/1991,3704,3756,3704,3741,0,3741
5/6/1991,3729,3729,3704,3704,0,3704
5/3/1991,3721,3769,3721,3737,0,3737
5/2/1991,3631,3729,3631,3726,0,3726
5/1/1991,3588,3633,3588,3631,0,3631
4/30/1991,3624,3626,3586,3588,0,3588
4/29/1991,3625,3628,3596,3624,0,3624
4/26/1991,3594,3644,3590,3625,0,3625
4/25/1991,3603,3605,3591,3594,0,3594
4/24/1991,3570,3632,3570,3605,0,3605
4/23/1991,3582,3584,3549,3569,0,3569
4/22/1991,3665,3665,3538,3582,0,3582
4/19/1991,3693,3693,3667,3667,0,3667
4/18/1991,3687,3711,3684,3699,0,3699
4/17/1991,3718,3732,3684,3687,0,3687
4/16/1991,3714,3744,3712,3717,0,3717
4/15/1991,3739,3739,3680,3714,0,3714
4/12/1991,3702,3742,3702,3742,0,3742
4/11/1991,3776,3779,3703,3703,0,3703
4/10/1991,3756,3778,3709,3777,0,3777
4/9/1991,3808,3808,3732,3757,0,3757
4/8/1991,3840,3889,3809,3812,0,3812
4/4/1991,3869,3874,3838,3849,0,3849
4/3/1991,3792,3877,3792,3869,0,3869
4/2/1991,3745,3792,3736,3789,0,3789
3/28/1991,3692,3746,3692,3745,0,3745
3/27/1991,3683,3703,3683,3691,0,3691
3/26/1991,3718,3725,3673,3683,0,3683
3/25/1991,3716,3731,3697,3720,0,3720
3/22/1991,3666,3721,3666,3716,0,3716
3/21/1991,3683,3715,3656,3661,0,3661
3/20/1991,3748,3748,3683,3683,0,3683
3/19/1991,3724,3761,3719,3751,0,3751
3/18/1991,3722,3742,3694,3724,0,3724
3/15/1991,3632,3722,3632,3722,0,3722
3/14/1991,3636,3658,3625,3627,0,3627
3/13/1991,3658,3661,3628,3634,0,3634
3/12/1991,3669,3669,3639,3658,0,3658
3/11/1991,3657,3697,3657,3669,0,3669
3/8/1991,3657,3657,3614,3653,0,3653
3/7/1991,3649,3668,3641,3658,0,3658
3/6/1991,3616,3659,3616,3647,0,3647
3/5/1991,3564,3604,3564,3600,0,3600
3/4/1991,3552,3568,3536,3564,0,3564
3/1/1991,3541,3565,3536,3552,0,3552
2/28/1991,3512,3554,3512,3552,0,3552
2/27/1991,3532,3532,3498,3512,0,3512
2/26/1991,3520,3544,3516,3532,0,3532
2/25/1991,3475,3520,3447,3520,0,3520
2/22/1991,3477,3502,3464,3475,0,3475
2/21/1991,3490,3490,3458,3477,0,3477
2/20/1991,3467,3494,3455,3492,0,3492
2/19/1991,3473,3498,3457,3467,0,3467
2/18/1991,3422,3495,3422,3473,0,3473
2/13/1991,3389,3417,3373,3412,0,3412
2/12/1991,3392,3434,3392,3395,0,3395
2/11/1991,3359,3397,3359,3394,0,3394
2/8/1991,3332,3359,3328,3359,0,3359
2/7/1991,3365,3365,3333,3333,0,3333
2/6/1991,3345,3369,3337,3365,0,3365
2/5/1991,3259,3345,3259,3345,0,3345
2/4/1991,3223,3250,3223,3250,0,3250
2/1/1991,3243,3245,3220,3223,0,3223
1/31/1991,3201,3256,3201,3243,0,3243
1/30/1991,3188,3200,3180,3200,0,3200
1/29/1991,3198,3217,3188,3192,0,3192
1/28/1991,3205,3211,3179,3198,0,3198
1/25/1991,3140,3206,3140,3206,0,3206
1/24/1991,3090,3140,3090,3140,0,3140
1/23/1991,3062,3093,3062,3090,0,3090
1/22/1991,3066,3068,3050,3062,0,3062
1/21/1991,3072,3075,3047,3066,0,3066
1/18/1991,3087,3087,3056,3072,0,3072
1/17/1991,2983,3099,2982,3087,0,3087
1/16/1991,3000,3000,2970,2984,0,2984
1/15/1991,3036,3036,2999,3000,0,3000
1/14/1991,3058,3058,3014,3037,0,3037
1/11/1991,3033,3058,3028,3058,0,3058
1/10/1991,3027,3040,3005,3035,0,3035
1/9/1991,3009,3029,2999,3027,0,3027
1/8/1991,3024,3026,2992,3009,0,3009
1/7/1991,3046,3046,3012,3026,0,3026
1/4/1991,3004,3050,3002,3046,0,3046
1/3/1991,3031,3031,2990,3004,0,3004
1/2/1991,3024,3033,3018,3031,0,3031
12/31/1990,3053,3055,3012,3024,0,3024
12/28/1990,3066,3066,3049,3057,0,3057
12/27/1990,3060,3069,3050,3066,0,3066
12/24/1990,3079,3079,3049,3060,0,3060
12/21/1990,3077,3082,3049,3079,0,3079
12/20/1990,3083,3087,3072,3078,0,3078
12/19/1990,3066,3093,3066,3083,0,3083
12/18/1990,3045,3072,3022,3066,0,3066
12/17/1990,3124,3124,3045,3051,0,3051
12/14/1990,3150,3150,3123,3125,0,3125
12/13/1990,3160,3178,3148,3150,0,3150
12/12/1990,3144,3160,3142,3160,0,3160
12/11/1990,3149,3149,3128,3144,0,3144
12/10/1990,3163,3165,3138,3149,0,3149
12/7/1990,3126,3175,3123,3163,0,3163
12/6/1990,3067,3128,3067,3126,0,3126
12/5/1990,3019,3070,3019,3066,0,3066
12/4/1990,3020,3022,2996,3020,0,3020
12/3/1990,2970,3020,2970,3020,0,3020
11/30/1990,2978,2978,2956,2965,0,2965
11/29/1990,2985,2985,2972,2978,0,2978
11/28/1990,2998,3003,2972,2986,0,2986
11/27/1990,2995,2999,2974,2998,0,2998
11/26/1990,3016,3017,2983,2995,0,2995
11/23/1990,3020,3020,3003,3016,0,3016
11/22/1990,3013,3038,3013,3023,0,3023
11/21/1990,3031,3031,2991,3013,0,3013
11/20/1990,3042,3051,3030,3031,0,3031
11/19/1990,3008,3047,3008,3042,0,3042
11/16/1990,2988,3016,2985,3008,0,3008
11/15/1990,3005,3016,2987,2990,0,2990
11/14/1990,2998,3014,2989,3006,0,3006
11/13/1990,2957,2998,2957,2998,0,2998
11/12/1990,2935,2970,2935,2949,0,2949
11/9/1990,2932,2934,2921,2932,0,2932
11/8/1990,2952,2952,2911,2932,0,2932
11/7/1990,2966,2966,2946,2955,0,2955
11/6/1990,2967,2976,2957,2966,0,2966
11/5/1990,2978,3003,2963,2967,0,2967
11/2/1990,2968,2978,2958,2978,0,2978
11/1/1990,2989,2989,2954,2968,0,2968
10/31/1990,3011,3011,2972,2990,0,2990
10/30/1990,3064,3064,3007,3011,0,3011
10/29/1990,3049,3064,3029,3063,0,3063
10/25/1990,3042,3064,3041,3050,0,3050
10/24/1990,3074,3074,3036,3042,0,3042
10/23/1990,3015,3085,3015,3081,0,3081
10/22/1990,2992,3036,2992,3015,0,3015
10/19/1990,2955,3003,2955,2991,0,2991
10/18/1990,2960,2965,2949,2950,0,2950
10/17/1990,2948,2959,2941,2958,0,2958
10/16/1990,2916,2954,2916,2949,0,2949
10/15/1990,2915,2935,2914,2916,0,2916
10/12/1990,2879,2916,2862,2915,0,2915
10/11/1990,2872,2892,2863,2884,0,2884
10/10/1990,2913,2913,2856,2872,0,2872
10/9/1990,2925,2926,2898,2913,0,2913
10/8/1990,2850,2925,2846,2925,0,2925
10/5/1990,2860,2894,2849,2850,0,2850
10/3/1990,2902,2904,2858,2862,0,2862
10/2/1990,2790,2916,2790,2905,0,2905
10/1/1990,2760,2793,2758,2791,0,2791
9/28/1990,2766,2766,2733,2760,0,2760
9/27/1990,2778,2778,2752,2767,0,2767
9/26/1990,2808,2826,2732,2778,0,2778
9/25/1990,2860,2860,2786,2807,0,2807
9/24/1990,2931,2932,2861,2861,0,2861
9/21/1990,2979,2979,2921,2931,0,2931
9/20/1990,2980,3001,2979,2984,0,2984
9/19/1990,2994,2994,2975,2980,0,2980
9/18/1990,3016,3016,2976,2996,0,2996
9/17/1990,3062,3062,3015,3019,0,3019
9/14/1990,3087,3087,3058,3062,0,3062
9/13/1990,3105,3113,3087,3093,0,3093
9/12/1990,3082,3108,3082,3105,0,3105
9/11/1990,3087,3088,3066,3083,0,3083
9/10/1990,3049,3088,3049,3087,0,3087
9/7/1990,3033,3052,3008,3047,0,3047
9/6/1990,3021,3048,3021,3032,0,3032
9/5/1990,3054,3055,3032,3039,0,3039
9/4/1990,3063,3066,3047,3054,0,3054
9/3/1990,3089,3096,3061,3066,0,3066
8/31/1990,3063,3091,3055,3087,0,3087
8/30/1990,3015,3083,3013,3064,0,3064
8/29/1990,3072,3072,3014,3015,0,3015
8/28/1990,2958,3084,2958,3078,0,3078
8/24/1990,2870,2925,2813,2918,0,2918
8/23/1990,2954,2954,2828,2871,0,2871
8/22/1990,3024,3024,2949,2954,0,2954
8/21/1990,3052,3079,3024,3040,0,3040
8/20/1990,3120,3120,3040,3052,0,3052
8/17/1990,3175,3175,3102,3122,0,3122
8/16/1990,3173,3183,3137,3183,0,3183
8/15/1990,3067,3178,3067,3178,0,3178
8/14/1990,3042,3079,3042,3067,0,3067
8/13/1990,3076,3078,3040,3040,0,3040
8/10/1990,3091,3122,3059,3078,0,3078
8/9/1990,3144,3144,3089,3091,0,3091
8/8/1990,3098,3171,3081,3145,0,3145
8/7/1990,3075,3146,2909,3098,0,3098
8/6/1990,3346,3346,3107,3107,0,3107
8/3/1990,3410,3410,3341,3356,0,3356
8/2/1990,3468,3479,3397,3415,0,3415
8/1/1990,3438,3488,3437,3468,0,3468
7/31/1990,3445,3456,3429,3438,0,3438
7/30/1990,3481,3481,3444,3445,0,3445
7/27/1990,3479,3492,3443,3485,0,3485
7/26/1990,3520,3521,3474,3483,0,3483
7/25/1990,3497,3535,3495,3520,0,3520
7/24/1990,3541,3541,3480,3495,0,3495
7/23/1990,3540,3559,3528,3559,0,3559
7/20/1990,3523,3542,3504,3540,0,3540
7/19/1990,3528,3530,3515,3523,0,3523
7/18/1990,3463,3529,3463,3528,0,3528
7/17/1990,3488,3490,3463,3463,0,3463
7/16/1990,3507,3513,3468,3488,0,3488
7/13/1990,3468,3515,3468,3507,0,3507
7/12/1990,3448,3472,3443,3468,0,3468
7/11/1990,3407,3450,3407,3440,0,3440
7/10/1990,3385,3413,3378,3408,0,3408
7/9/1990,3359,3389,3359,3385,0,3385
7/6/1990,3345,3360,3325,3357,0,3357
7/5/1990,3363,3369,3350,3356,0,3356
7/4/1990,3356,3366,3338,3363,0,3363
7/3/1990,3319,3365,3319,3356,0,3356
7/2/1990,3278,3323,3278,3319,0,3319
6/29/1990,3272,3281,3255,3278,0,3278
6/28/1990,3284,3284,3266,3273,0,3273
6/27/1990,3292,3293,3258,3284,0,3284
6/26/1990,3278,3305,3278,3292,0,3292
6/25/1990,3250,3276,3246,3276,0,3276
6/22/1990,3246,3253,3226,3250,0,3250
6/21/1990,3234,3259,3230,3246,0,3246
6/20/1990,3229,3250,3214,3234,0,3234
6/19/1990,3200,3229,3185,3229,0,3229
6/15/1990,3189,3205,3176,3201,0,3201
6/14/1990,3185,3199,3180,3191,0,3191
6/13/1990,3203,3226,3184,3184,0,3184
6/12/1990,3157,3207,3157,3203,0,3203
6/11/1990,3174,3174,3148,3154,0,3154
6/8/1990,3144,3179,3136,3174,0,3174
6/7/1990,3172,3172,3143,3145,0,3145
6/6/1990,3159,3172,3139,3172,0,3172
6/5/1990,3153,3179,3152,3159,0,3159
6/4/1990,3159,3200,3150,3153,0,3153
6/1/1990,3139,3166,3139,3159,0,3159
5/31/1990,3084,3137,3084,3132,0,3132
5/30/1990,3048,3087,3048,3083,0,3083
5/29/1990,3059,3059,3024,3048,0,3048
5/25/1990,3049,3068,3037,3059,0,3059
5/24/1990,3028,3054,3028,3048,0,3048
5/23/1990,2970,3034,2970,3028,0,3028
5/22/1990,2925,2971,2925,2970,0,2970
5/21/1990,2925,2938,2925,2930,0,2930
5/18/1990,2909,2941,2909,2925,0,2925
5/17/1990,2948,2949,2906,2917,0,2917
5/16/1990,2964,2964,2931,2948,0,2948
5/15/1990,2978,2990,2960,2965,0,2965
5/14/1990,2963,2988,2963,2976,0,2976
5/11/1990,2975,2980,2959,2960,0,2960
5/10/1990,2942,2986,2940,2985,0,2985
5/9/1990,2953,2955,2930,2942,0,2942
5/8/1990,2960,2973,2952,2953,0,2953
5/7/1990,2948,2968,2948,2958,0,2958
5/4/1990,2944,2950,2938,2946,0,2946
5/3/1990,2957,2958,2948,2954,0,2954
5/2/1990,2945,2981,2945,2957,0,2957
5/1/1990,2948,2948,2924,2945,0,2945
4/30/1990,2986,2986,2951,2951,0,2951
4/27/1990,3003,3004,2980,2986,0,2986
4/26/1990,3018,3025,2998,3009,0,3009
4/25/1990,3015,3026,3001,3018,0,3018
4/24/1990,3057,3057,3014,3015,0,3015
4/23/1990,3066,3073,3056,3056,0,3056
4/20/1990,3060,3067,3038,3067,0,3067
4/19/1990,3054,3072,3049,3067,0,3067
4/18/1990,3020,3052,3020,3052,0,3052
4/17/1990,2996,3028,2996,3020,0,3020
4/12/1990,2948,2996,2948,2995,0,2995
4/11/1990,2942,2961,2939,2959,0,2959
4/10/1990,2954,2956,2935,2942,0,2942
4/9/1990,2951,2964,2949,2954,0,2954
4/6/1990,2958,2975,2956,2956,0,2956
4/4/1990,2961,2975,2954,2960,0,2960
4/3/1990,2936,2962,2936,2962,0,2962
4/2/1990,2997,2997,2931,2934,0,2934
3/30/1990,3004,3015,2989,2997,0,2997
3/29/1990,2990,3008,2980,3000,0,3000
3/28/1990,3010,3014,2985,2990,0,2990
3/27/1990,3014,3027,2999,3010,0,3010
3/26/1990,2981,3018,2981,3014,0,3014
3/23/1990,2948,2974,2940,2974,0,2974
3/22/1990,2926,2956,2913,2948,0,2948
3/21/1990,2880,2932,2880,2926,0,2926
3/20/1990,2871,2888,2870,2880,0,2880
3/19/1990,2887,2903,2862,2871,0,2871
3/16/1990,2893,2906,2869,2886,0,2886
3/15/1990,2884,2907,2884,2892,0,2892
3/14/1990,2885,2885,2873,2881,0,2881
3/13/1990,2892,2898,2877,2887,0,2887
3/12/1990,2912,2913,2882,2892,0,2892
3/9/1990,2916,2937,2912,2912,0,2912
3/8/1990,2926,2927,2906,2915,0,2915
3/7/1990,2933,2936,2925,2926,0,2926
3/6/1990,2938,2941,2921,2933,0,2933
3/5/1990,2937,2949,2925,2938,0,2938
3/2/1990,2932,2942,2924,2937,0,2937
3/1/1990,2951,2952,2928,2933.1,0,2933.1
2/28/1990,2931,2955,2931,2952,0,2952
2/27/1990,2872,2932.6,2872,2932.6,0,2932.6
2/26/1990,2881,2883,2838,2872.6,0,2872.6
2/23/1990,2927,2927,2863,2894.3,0,2894.3
2/22/1990,2862,2931,2862,2927.9,0,2927.9
2/21/1990,2974,2974,2862,2862.3,0,2862.3
2/20/1990,2968,2982,2959,2980,0,2980
2/19/1990,2940,2968,2940,2968,0,2968
2/16/1990,2912,2959,2912,2939.3,0,2939.3
2/15/1990,2872,2910,2870,2910,0,2910
2/14/1990,2862,2882,2862,2870.4,0,2870.4
2/13/1990,2894,2894,2851,2863.6,0,2863.6
2/12/1990,2892,2900,2885,2894.7,0,2894.7
2/9/1990,2906,2912,2879,2893.9,0,2893.9
2/8/1990,2844,2910,2844,2903.8,0,2903.8
2/7/1990,2794,2844.8,2793,2844.8,0,2844.8
2/6/1990,2756,2792,2756,2792,0,2792
2/5/1990,2736,2758,2736,2756.6,0,2756.6
2/2/1990,2737,2739,2697,2736.6,0,2736.6
2/1/1990,2751,2767,2738,2738.2,0,2738.2
1/31/1990,2760,2761,2748,2751.6,0,2751.6
1/30/1990,2769,2774,2756,2760.8,0,2760.8
1/25/1990,2756,2770,2732,2768.9,0,2768.9
1/24/1990,2762,2762,2755,2756.4,0,2756.4
1/23/1990,2771,2771,2745,2762.5,0,2762.5
1/22/1990,2776,2777,2766,2771.7,0,2771.7
1/19/1990,2771,2782,2771,2776.3,0,2776.3
1/18/1990,2755,2774,2747,2771.7,0,2771.7
1/17/1990,2752,2785,2736,2754.8,0,2754.8
1/16/1990,2786,2789,2751,2751.8,0,2751.8
1/15/1990,2835,2835,2778,2788.6,0,2788.6
1/12/1990,2855,2855,2832,2835,0,2835
1/11/1990,2868,2889,2855,2855,0,2855
1/10/1990,2822,2875,2822,2868,0,2868
1/9/1990,2816,2838,2816,2822,0,2822
1/8/1990,2839,2839,2815,2816,0,2816
1/5/1990,2867,2875,2838,2839.9,0,2839.9
1/4/1990,2858,2876,2850,2868,0,2868
1/3/1990,2836,2873,2836,2858.7,0,2858.7
1/2/1990,2836,2851,2798,2838.1,0,2838.1
12/29/1989,2895,2896,2822,2836.6,0,2836.6
12/28/1989,2928,2929,2880,2895.4,0,2895.4
12/27/1989,2925,2962,2920,2929.3,0,2929.3
12/22/1989,2868,2921,2868,2921,0,2921
12/21/1989,2868,2878,2858,2867.6,0,2867.6
12/20/1989,2879,2879,2861,2868.4,0,2868.4
12/19/1989,2899,2899,2867,2879.4,0,2879.4
12/18/1989,2896,2902,2887,2900.2,0,2900.2
12/15/1989,2876,2900,2865,2896.6,0,2896.6
12/14/1989,2856,2878,2856,2876.8,0,2876.8
12/13/1989,2819,2860,2819,2851.8,0,2851.8
12/12/1989,2763,2811,2763,2809.6,0,2809.6
12/11/1989,2754,2763.3,2735,2763.3,0,2763.3
12/8/1989,2766,2772,2750,2754.1,0,2754.1
12/7/1989,2756,2770,2749,2770,0,2770
12/6/1989,2763,2766,2754,2756.4,0,2756.4
12/5/1989,2767,2772,2755,2764.4,0,2764.4
12/4/1989,2756,2786,2756,2767.5,0,2767.5
12/1/1989,2748,2769,2748,2756.9,0,2756.9
11/30/1989,2751,2753,2721,2748.4,0,2748.4
11/29/1989,2760,2770,2747,2751.5,0,2751.5
11/28/1989,2777,2779,2747,2760,0,2760
11/27/1989,2808,2811,2777,2777.1,0,2777.1
11/24/1989,2796,2812,2789,2808.5,0,2808.5
11/23/1989,2812,2817,2795,2800.7,0,2800.7
11/22/1989,2817,2817,2799,2812,0,2812
11/21/1989,2820,2826,2805,2817.2,0,2817.2
11/20/1989,2806,2825,2804,2820.3,0,2820.3
11/17/1989,2778,2805,2778,2804.3,0,2804.3
11/16/1989,2793,2802,2785,2789.5,0,2789.5
11/15/1989,2779,2800,2779,2799.6,0,2799.6
11/14/1989,2766,2780,2766,2779.6,0,2779.6
11/13/1989,2776,2788,2766,2766.3,0,2766.3
11/10/1989,2782,2796,2776,2776.9,0,2776.9
11/9/1989,2731,2781.4,2731,2781.4,0,2781.4
11/8/1989,2738,2755,2728,2731.1,0,2731.1
11/7/1989,2709,2743,2707,2738.1,0,2738.1
11/6/1989,2748,2769,2748,2756.1,0,2756.1
11/3/1989,2709,2743,2707,2739.8,0,2739.8
11/2/1989,2721,2722,2706,2711.9,0,2711.9
11/1/1989,2725,2751,2719,2721.7,0,2721.7
10/31/1989,2680,2730,2680,2725.3,0,2725.3
10/30/1989,2667,2691,2665,2680.3,0,2680.3
10/27/1989,2690,2690,2662,2668,0,2668
10/26/1989,2706,2706,2691,2691.2,0,2691.2
10/25/1989,2731,2731,2697,2706.6,0,2706.6
10/24/1989,2732,2752,2730,2732,0,2732
10/23/1989,2702,2740,2702,2732.2,0,2732.2
10/20/1989,2662,2710,2662,2704,0,2704
10/19/1989,2624,2670,2624,2663.4,0,2663.4
10/18/1989,2696,2696,2614,2628.6,0,2628.6
10/17/1989,2622,2719,2622,2695.9,0,2695.9
10/16/1989,2736,2736,2595,2601.7,0,2601.7
10/13/1989,2792,2792,2772,2782.3,0,2782.3
10/12/1989,2807,2825,2793,2793.5,0,2793.5
10/11/1989,2844,2844,2806,2807.8,0,2807.8
10/10/1989,2844,2844,2844,2844,0,2844
10/6/1989,2826.2,2826.2,2826.2,2826.2,0,2826.2
10/5/1989,2803.2,2803.2,2803.2,2803.2,0,2803.2
10/4/1989,2794,2794,2794,2794,0,2794
10/3/1989,2786.7,2786.7,2786.7,2786.7,0,2786.7
10/2/1989,2746.7,2746.7,2746.7,2746.7,0,2746.7
9/29/1989,2758.2,2758.2,2758.2,2758.2,0,2758.2
9/28/1989,2755.3,2755.3,2755.3,2755.3,0,2755.3
9/27/1989,2712.6,2712.6,2712.6,2712.6,0,2712.6
9/26/1989,2725.4,2725.4,2725.4,2725.4,0,2725.4
9/25/1989,2738.7,2738.7,2738.7,2738.7,0,2738.7
9/22/1989,2706.4,2706.4,2706.4,2706.4,0,2706.4
9/21/1989,2665.8,2665.8,2665.8,2665.8,0,2665.8
9/20/1989,2631.2,2631.2,2631.2,2631.2,0,2631.2
9/19/1989,2628.3,2628.3,2628.3,2628.3,0,2628.3
9/18/1989,2648.2,2648.2,2648.2,2648.2,0,2648.2
9/14/1989,2612.8,2612.8,2612.8,2612.8,0,2612.8
9/13/1989,2592.1,2592.1,2592.1,2592.1,0,2592.1
9/12/1989,2610.2,2610.2,2610.2,2610.2,0,2610.2
9/11/1989,2614.6,2614.6,2614.6,2614.6,0,2614.6
9/8/1989,2620.6,2620.6,2620.6,2620.6,0,2620.6
9/7/1989,2583.2,2583.2,2583.2,2583.2,0,2583.2
9/6/1989,2577,2577,2577,2577,0,2577
9/5/1989,2572.4,2572.4,2572.4,2572.4,0,2572.4
9/4/1989,2550.3,2550.3,2550.3,2550.3,0,2550.3
9/1/1989,2508.9,2508.9,2508.9,2508.9,0,2508.9
8/31/1989,2508.6,2508.6,2508.6,2508.6,0,2508.6
8/30/1989,2505.4,2505.4,2505.4,2505.4,0,2505.4
8/29/1989,2487,2487,2487,2487,0,2487
8/25/1989,2516.8,2516.8,2516.8,2516.8,0,2516.8
8/24/1989,2499.1,2499.1,2499.1,2499.1,0,2499.1
8/23/1989,2521.4,2521.4,2521.4,2521.4,0,2521.4
8/22/1989,2543.6,2543.6,2543.6,2543.6,0,2543.6
8/21/1989,2528.8,2528.8,2528.8,2528.8,0,2528.8
8/18/1989,2573.2,2573.2,2573.2,2573.2,0,2573.2
8/17/1989,2617,2617,2617,2617,0,2617
8/16/1989,2635.9,2635.9,2635.9,2635.9,0,2635.9
8/15/1989,2638.2,2638.2,2638.2,2638.2,0,2638.2
8/14/1989,2640.4,2640.4,2640.4,2640.4,0,2640.4
8/11/1989,2613.4,2613.4,2613.4,2613.4,0,2613.4
8/10/1989,2608.7,2608.7,2608.7,2608.7,0,2608.7
8/9/1989,2627.3,2627.3,2627.3,2627.3,0,2627.3
8/8/1989,2607.9,2607.9,2607.9,2607.9,0,2607.9
8/7/1989,2563.8,2563.8,2563.8,2563.8,0,2563.8
8/4/1989,2579.1,2579.1,2579.1,2579.1,0,2579.1
8/3/1989,2634.6,2634.6,2634.6,2634.6,0,2634.6
8/2/1989,2582.8,2582.8,2582.8,2582.8,0,2582.8
8/1/1989,2579,2579,2579,2579,0,2579
7/31/1989,2571.1,2571.1,2571.1,2571.1,0,2571.1
7/28/1989,2526.8,2526.8,2526.8,2526.8,0,2526.8
7/27/1989,2493.7,2493.7,2493.7,2493.7,0,2493.7
7/26/1989,2489,2489,2489,2489,0,2489
7/25/1989,2517,2517,2517,2517,0,2517
7/24/1989,2482.5,2482.5,2482.5,2482.5,0,2482.5
7/21/1989,2495.7,2495.7,2495.7,2495.7,0,2495.7
7/20/1989,2543.1,2543.1,2543.1,2543.1,0,2543.1
7/19/1989,2547.1,2547.1,2547.1,2547.1,0,2547.1
7/18/1989,2505.5,2505.5,2505.5,2505.5,0,2505.5
7/17/1989,2502.6,2502.6,2502.6,2502.6,0,2502.6
7/14/1989,2516.1,2516.1,2516.1,2516.1,0,2516.1
7/13/1989,2498.2,2498.2,2498.2,2498.2,0,2498.2
7/12/1989,2477.5,2477.5,2477.5,2477.5,0,2477.5
7/11/1989,2485.9,2485.9,2485.9,2485.9,0,2485.9
7/10/1989,2439.2,2439.2,2439.2,2439.2,0,2439.2
7/7/1989,2375.9,2375.9,2375.9,2375.9,0,2375.9
7/6/1989,2369.5,2369.5,2369.5,2369.5,0,2369.5
7/5/1989,2350.7,2350.7,2350.7,2350.7,0,2350.7
7/4/1989,2316.7,2316.7,2316.7,2316.7,0,2316.7
7/3/1989,2270.8,2270.8,2270.8,2270.8,0,2270.8
6/30/1989,2273.9,2273.9,2273.9,2273.9,0,2273.9
6/29/1989,2275.3,2275.3,2275.3,2275.3,0,2275.3
6/28/1989,2245.1,2245.1,2245.1,2245.1,0,2245.1
6/27/1989,2232.7,2232.7,2232.7,2232.7,0,2232.7
6/26/1989,2266.6,2266.6,2266.6,2266.6,0,2266.6
6/23/1989,2219,2219,2219,2219,0,2219
6/22/1989,2231.8,2231.8,2231.8,2231.8,0,2231.8
6/21/1989,2272.5,2272.5,2272.5,2272.5,0,2272.5
6/20/1989,2337.7,2337.7,2337.7,2337.7,0,2337.7
6/16/1989,2342.4,2342.4,2342.4,2342.4,0,2342.4
6/15/1989,2340,2340,2340,2340,0,2340
6/14/1989,2380.5,2380.5,2380.5,2380.5,0,2380.5
6/13/1989,2355.2,2355.2,2355.2,2355.2,0,2355.2
6/12/1989,2440.2,2440.2,2440.2,2440.2,0,2440.2
6/9/1989,2268.4,2268.4,2268.4,2268.4,0,2268.4
6/7/1989,2224.7,2224.7,2224.7,2224.7,0,2224.7
6/6/1989,2149.7,2149.7,2149.7,2149.7,0,2149.7
6/5/1989,2093.6,2093.6,2093.6,2093.6,0,2093.6
6/2/1989,2675.4,2675.4,2675.4,2675.4,0,2675.4
6/1/1989,2690,2690,2690,2690,0,2690
5/31/1989,2743.9,2743.9,2743.9,2743.9,0,2743.9
5/30/1989,2805.5,2805.5,2805.5,2805.5,0,2805.5
5/29/1989,2845,2845,2845,2845,0,2845
5/26/1989,2740,2769,2686,2765.7,0,2765.7
5/25/1989,2752.5,2752.5,2752.5,2752.5,0,2752.5
5/24/1989,3008.7,3008.7,3008.7,3008.7,0,3008.7
5/23/1989,3067.7,3067.7,3067.7,3067.7,0,3067.7
5/22/1989,2806.6,2806.6,2806.6,2806.6,0,2806.6
5/19/1989,3145.6,3145.6,3145.6,3145.6,0,3145.6
5/18/1989,3277.6,3277.6,3277.6,3277.6,0,3277.6
5/17/1989,3246.4,3246.4,3246.4,3246.4,0,3246.4
5/16/1989,3289.5,3289.5,3289.5,3289.5,0,3289.5
5/15/1989,3309.6,3309.6,3309.6,3309.6,0,3309.6
5/12/1989,3278.4,3278.4,3278.4,3278.4,0,3278.4
5/11/1989,3285.1,3285.1,3285.1,3285.1,0,3285.1
5/10/1989,3280.9,3280.9,3280.9,3280.9,0,3280.9
5/9/1989,3262.2,3262.2,3262.2,3262.2,0,3262.2
5/8/1989,3268.5,3268.5,3268.5,3268.5,0,3268.5
5/5/1989,3262.9,3262.9,3262.9,3262.9,0,3262.9
5/4/1989,3221.1,3221.1,3221.1,3221.1,0,3221.1
5/3/1989,3155.2,3155.2,3155.2,3155.2,0,3155.2
5/2/1989,3156.4,3156.4,3156.4,3156.4,0,3156.4
5/1/1989,3123.9,3123.9,3123.9,3123.9,0,3123.9
4/28/1989,3116,3116,3116,3116,0,3116
4/27/1989,3077.3,3077.3,3077.3,3077.3,0,3077.3
4/26/1989,3118.7,3118.7,3118.7,3118.7,0,3118.7
4/25/1989,3118.7,3118.7,3118.7,3118.7,0,3118.7
4/24/1989,3096,3096,3096,3096,0,3096
4/21/1989,3109.2,3109.2,3109.2,3109.2,0,3109.2
4/20/1989,3139.7,3139.7,3139.7,3139.7,0,3139.7
4/19/1989,3164.1,3164.1,3164.1,3164.1,0,3164.1
4/18/1989,3135.4,3135.4,3135.4,3135.4,0,3135.4
4/17/1989,3134,3134,3134,3134,0,3134
4/14/1989,3082.7,3082.7,3082.7,3082.7,0,3082.7
4/13/1989,3079.2,3079.2,3079.2,3079.2,0,3079.2
4/12/1989,3060.2,3060.2,3060.2,3060.2,0,3060.2
4/11/1989,3026,3026,3026,3026,0,3026
4/10/1989,3021.4,3021.4,3021.4,3021.4,0,3021.4
4/7/1989,3024.1,3024.1,3024.1,3024.1,0,3024.1
4/6/1989,3015.5,3015.5,3015.5,3015.5,0,3015.5
4/4/1989,2992,2992,2992,2992,0,2992
4/3/1989,2987.2,2987.2,2987.2,2987.2,0,2987.2
3/31/1989,3005,3005,3005,3005,0,3005
3/30/1989,2980.8,2980.8,2980.8,2980.8,0,2980.8
3/29/1989,3033,3033,3033,3033,0,3033
3/28/1989,3033,3033,3033,3033,0,3033
3/23/1989,3049.6,3049.6,3049.6,3049.6,0,3049.6
3/22/1989,3037.1,3037.1,3037.1,3037.1,0,3037.1
3/21/1989,3056.4,3056.4,3056.4,3056.4,0,3056.4
3/20/1989,3046.7,3046.7,3046.7,3046.7,0,3046.7
3/17/1989,3136.9,3136.9,3136.9,3136.9,0,3136.9
3/16/1989,3150.9,3150.9,3150.9,3150.9,0,3150.9
3/15/1989,3095.9,3095.9,3095.9,3095.9,0,3095.9
3/14/1989,3034.8,3034.8,3034.8,3034.8,0,3034.8
3/13/1989,3029.9,3029.9,3029.9,3029.9,0,3029.9
3/10/1989,3046.8,3046.8,3046.8,3046.8,0,3046.8
3/9/1989,3062.8,3062.8,3062.8,3062.8,0,3062.8
3/8/1989,3058.7,3058.7,3058.7,3058.7,0,3058.7
3/7/1989,3080.7,3080.7,3080.7,3080.7,0,3080.7
3/6/1989,3059,3059,3059,3059,0,3059
3/3/1989,3056.6,3056.6,3056.6,3056.6,0,3056.6
3/2/1989,3010.5,3010.5,3010.5,3010.5,0,3010.5
3/1/1989,3037.1,3037.1,3037.1,3037.1,0,3037.1
2/28/1989,3012.7,3012.7,3012.7,3012.7,0,3012.7
2/27/1989,3064.2,3064.2,3064.2,3064.2,0,3064.2
2/24/1989,3114.2,3114.2,3114.2,3114.2,0,3114.2
2/23/1989,3125.2,3125.2,3125.2,3125.2,0,3125.2
2/22/1989,3161.6,3161.6,3161.6,3161.6,0,3161.6
2/21/1989,3150.6,3150.6,3150.6,3150.6,0,3150.6
2/20/1989,3159.8,3159.8,3159.8,3159.8,0,3159.8
2/17/1989,3106.3,3106.3,3106.3,3106.3,0,3106.3
2/16/1989,3081.1,3081.1,3081.1,3081.1,0,3081.1
2/15/1989,3100.9,3100.9,3100.9,3100.9,0,3100.9
2/14/1989,3100,3100,3100,3100,0,3100
2/13/1989,3153.7,3153.7,3153.7,3153.7,0,3153.7
2/10/1989,3184.2,3184.2,3184.2,3184.2,0,3184.2
2/9/1989,3210,3210,3210,3210,0,3210
2/3/1989,3106,3106,3106,3106,0,3106
2/2/1989,3059.5,3059.5,3059.5,3059.5,0,3059.5
2/1/1989,3060.9,3060.9,3060.9,3060.9,0,3060.9
1/31/1989,3072.9,3072.9,3072.9,3072.9,0,3072.9
1/30/1989,3036.5,3036.5,3036.5,3036.5,0,3036.5
1/27/1989,2957,2957,2957,2957,0,2957
1/26/1989,2910.6,2910.6,2910.6,2910.6,0,2910.6
1/25/1989,2900.7,2900.7,2900.7,2900.7,0,2900.7
1/24/1989,2901,2901,2901,2901,0,2901
1/23/1989,2897.5,2897.5,2897.5,2897.5,0,2897.5
1/20/1989,2897.9,2897.9,2897.9,2897.9,0,2897.9
1/19/1989,2909.7,2909.7,2909.7,2909.7,0,2909.7
1/18/1989,2913.1,2913.1,2913.1,2913.1,0,2913.1
1/17/1989,2896.7,2896.7,2896.7,2896.7,0,2896.7
1/16/1989,2856.7,2856.7,2856.7,2856.7,0,2856.7
1/13/1989,2844,2844,2844,2844,0,2844
1/12/1989,2879.3,2879.3,2879.3,2879.3,0,2879.3
1/11/1989,2872.5,2872.5,2872.5,2872.5,0,2872.5
1/10/1989,2832.4,2832.4,2832.4,2832.4,0,2832.4
1/9/1989,2792.3,2792.3,2792.3,2792.3,0,2792.3
1/6/1989,2766.7,2766.7,2766.7,2766.7,0,2766.7
1/5/1989,2758.5,2758.5,2758.5,2758.5,0,2758.5
1/4/1989,2736.8,2736.8,2736.8,2736.8,0,2736.8
1/3/1989,2706.7,2706.7,2706.7,2706.7,0,2706.7
12/30/1988,2687.4,2687.4,2687.4,2687.4,0,2687.4
12/29/1988,2692.4,2692.4,2692.4,2692.4,0,2692.4
12/28/1988,2696.4,2696.4,2696.4,2696.4,0,2696.4
12/23/1988,2656.6,2656.6,2656.6,2656.6,0,2656.6
12/22/1988,2642.7,2642.7,2642.7,2642.7,0,2642.7
12/21/1988,2633.1,2633.1,2633.1,2633.1,0,2633.1
12/20/1988,2608,2608,2608,2608,0,2608
12/19/1988,2611.8,2611.8,2611.8,2611.8,0,2611.8
12/16/1988,2629.1,2629.1,2629.1,2629.1,0,2629.1
12/15/1988,2627.2,2627.2,2627.2,2627.2,0,2627.2
12/14/1988,2642.1,2642.1,2642.1,2642.1,0,2642.1
12/13/1988,2651.9,2651.9,2651.9,2651.9,0,2651.9
12/12/1988,2665.9,2665.9,2665.9,2665.9,0,2665.9
12/9/1988,2671.4,2671.4,2671.4,2671.4,0,2671.4
12/8/1988,2680.2,2680.2,2680.2,2680.2,0,2680.2
12/7/1988,2690.3,2690.3,2690.3,2690.3,0,2690.3
12/6/1988,2676.6,2676.6,2676.6,2676.6,0,2676.6
12/5/1988,2671.2,2671.2,2671.2,2671.2,0,2671.2
12/2/1988,2667.3,2667.3,2667.3,2667.3,0,2667.3
12/1/1988,2668,2668,2668,2668,0,2668
11/30/1988,2659.3,2659.3,2659.3,2659.3,0,2659.3
11/29/1988,2632.7,2632.7,2632.7,2632.7,0,2632.7
11/28/1988,2625.1,2625.1,2625.1,2625.1,0,2625.1
11/25/1988,2656.1,2656.1,2656.1,2656.1,0,2656.1
11/24/1988,2666,2666,2666,2666,0,2666
11/23/1988,2633.7,2633.7,2633.7,2633.7,0,2633.7
11/22/1988,2598.8,2598.8,2598.8,2598.8,0,2598.8
11/21/1988,2581.9,2581.9,2581.9,2581.9,0,2581.9
11/18/1988,2581.2,2581.2,2581.2,2581.2,0,2581.2
11/17/1988,2568.8,2568.8,2568.8,2568.8,0,2568.8
11/16/1988,2566.9,2566.9,2566.9,2566.9,0,2566.9
11/15/1988,2568.6,2568.6,2568.6,2568.6,0,2568.6
11/14/1988,2538,2538,2538,2538,0,2538
11/11/1988,2583.7,2583.7,2583.7,2583.7,0,2583.7
11/10/1988,2577,2577,2577,2577,0,2577
11/9/1988,2583,2583,2583,2583,0,2583
11/8/1988,2587,2587,2587,2587,0,2587
11/7/1988,2567,2567,2567,2567,0,2567
11/4/1988,2584.5,2584.5,2584.5,2584.5,0,2584.5
11/3/1988,2584.5,2584.5,2584.5,2584.5,0,2584.5
11/2/1988,2607.8,2607.8,2607.8,2607.8,0,2607.8
11/1/1988,2615.4,2615.4,2615.4,2615.4,0,2615.4
10/31/1988,2627.4,2627.4,2627.4,2627.4,0,2627.4
10/28/1988,2614.5,2614.5,2614.5,2614.5,0,2614.5
10/27/1988,2617.3,2617.3,2617.3,2617.3,0,2617.3
10/26/1988,2610.6,2610.6,2610.6,2610.6,0,2610.6
10/25/1988,2584.5,2584.5,2584.5,2584.5,0,2584.5
10/24/1988,2562.5,2562.5,2562.5,2562.5,0,2562.5
10/21/1988,2581.7,2581.7,2581.7,2581.7,0,2581.7
10/20/1988,2584,2584,2584,2584,0,2584
10/18/1988,2590.4,2590.4,2590.4,2590.4,0,2590.4
10/17/1988,2593.6,2593.6,2593.6,2593.6,0,2593.6
10/14/1988,2593,2593,2593,2593,0,2593
10/13/1988,2561.8,2561.8,2561.8,2561.8,0,2561.8
10/12/1988,2551.9,2551.9,2551.9,2551.9,0,2551.9
10/11/1988,2571.6,2571.6,2571.6,2571.6,0,2571.6
10/10/1988,2566.4,2566.4,2566.4,2566.4,0,2566.4
10/7/1988,2478.9,2478.9,2478.9,2478.9,0,2478.9
10/6/1988,2427,2427,2427,2427,0,2427
10/5/1988,2417.4,2417.4,2417.4,2417.4,0,2417.4
10/4/1988,2415.8,2415.8,2415.8,2415.8,0,2415.8
10/3/1988,2429.1,2429.1,2429.1,2429.1,0,2429.1
9/30/1988,2441,2441,2441,2441,0,2441
9/29/1988,2439.4,2439.4,2439.4,2439.4,0,2439.4
9/28/1988,2449.8,2449.8,2449.8,2449.8,0,2449.8
9/27/1988,2466.3,2466.3,2466.3,2466.3,0,2466.3
9/23/1988,2454.4,2454.4,2454.4,2454.4,0,2454.4
9/22/1988,2455.8,2455.8,2455.8,2455.8,0,2455.8
9/21/1988,2432,2432,2432,2432,0,2432
9/20/1988,2423.2,2423.2,2423.2,2423.2,0,2423.2
9/19/1988,2447.6,2447.6,2447.6,2447.6,0,2447.6
9/16/1988,2458.8,2458.8,2458.8,2458.8,0,2458.8
9/15/1988,2474.1,2474.1,2474.1,2474.1,0,2474.1
9/14/1988,2481.6,2481.6,2481.6,2481.6,0,2481.6
9/13/1988,2473.6,2473.6,2473.6,2473.6,0,2473.6
9/12/1988,2468.9,2468.9,2468.9,2468.9,0,2468.9
9/9/1988,2496.6,2496.6,2496.6,2496.6,0,2496.6
9/8/1988,2508.5,2508.5,2508.5,2508.5,0,2508.5
9/7/1988,2525.1,2525.1,2525.1,2525.1,0,2525.1
9/6/1988,2502.1,2502.1,2502.1,2502.1,0,2502.1
9/5/1988,2508.2,2508.2,2508.2,2508.2,0,2508.2
9/2/1988,2449.9,2449.9,2449.9,2449.9,0,2449.9
9/1/1988,2433.3,2433.3,2433.3,2433.3,0,2433.3
8/31/1988,2443.8,2443.8,2443.8,2443.8,0,2443.8
8/30/1988,2439.6,2439.6,2439.6,2439.6,0,2439.6
8/26/1988,2464.8,2464.8,2464.8,2464.8,0,2464.8
8/25/1988,2520.9,2520.9,2520.9,2520.9,0,2520.9
8/24/1988,2520.3,2520.3,2520.3,2520.3,0,2520.3
8/23/1988,2532.1,2532.1,2532.1,2532.1,0,2532.1
8/22/1988,2564.1,2564.1,2564.1,2564.1,0,2564.1
8/19/1988,2579.8,2579.8,2579.8,2579.8,0,2579.8
8/18/1988,2571.4,2571.4,2571.4,2571.4,0,2571.4
8/17/1988,2594.7,2594.7,2594.7,2594.7,0,2594.7
8/16/1988,2589.4,2589.4,2589.4,2589.4,0,2589.4
8/15/1988,2600.6,2600.6,2600.6,2600.6,0,2600.6
8/12/1988,2600.9,2600.9,2600.9,2600.9,0,2600.9
8/11/1988,2595.3,2595.3,2595.3,2595.3,0,2595.3
8/10/1988,2579.4,2579.4,2579.4,2579.4,0,2579.4
8/9/1988,2634,2634,2634,2634,0,2634
8/8/1988,2659.1,2659.1,2659.1,2659.1,0,2659.1
8/5/1988,2671.2,2671.2,2671.2,2671.2,0,2671.2
8/4/1988,2677.4,2677.4,2677.4,2677.4,0,2677.4
8/3/1988,2692.6,2692.6,2692.6,2692.6,0,2692.6
8/2/1988,2701.1,2701.1,2701.1,2701.1,0,2701.1
8/1/1988,2703.4,2703.4,2703.4,2703.4,0,2703.4
7/29/1988,2678.9,2678.9,2678.9,2678.9,0,2678.9
7/28/1988,2663.5,2663.5,2663.5,2663.5,0,2663.5
7/27/1988,2665.2,2665.2,2665.2,2665.2,0,2665.2
7/26/1988,2655.6,2655.6,2655.6,2655.6,0,2655.6
7/25/1988,2647.4,2647.4,2647.4,2647.4,0,2647.4
7/22/1988,2661.8,2661.8,2661.8,2661.8,0,2661.8
7/21/1988,2687.4,2687.4,2687.4,2687.4,0,2687.4
7/20/1988,2697.5,2697.5,2697.5,2697.5,0,2697.5
7/19/1988,2677.8,2677.8,2677.8,2677.8,0,2677.8
7/18/1988,2711.4,2711.4,2711.4,2711.4,0,2711.4
7/15/1988,2740.7,2740.7,2740.7,2740.7,0,2740.7
7/14/1988,2753,2753,2753,2753,0,2753
7/13/1988,2744.9,2744.9,2744.9,2744.9,0,2744.9
7/12/1988,2772.5,2772.5,2772.5,2772.5,0,2772.5
7/11/1988,2759.6,2759.6,2759.6,2759.6,0,2759.6
7/8/1988,2752.9,2752.9,2752.9,2752.9,0,2752.9
7/7/1988,2759.6,2759.6,2759.6,2759.6,0,2759.6
7/6/1988,2737.5,2737.5,2737.5,2737.5,0,2737.5
7/5/1988,2681.9,2681.9,2681.9,2681.9,0,2681.9
7/4/1988,2687.6,2687.6,2687.6,2687.6,0,2687.6
7/1/1988,2684.6,2684.6,2684.6,2684.6,0,2684.6
6/30/1988,2671.5,2671.5,2671.5,2671.5,0,2671.5
6/29/1988,2648.2,2648.2,2648.2,2648.2,0,2648.2
6/28/1988,2661.5,2661.5,2661.5,2661.5,0,2661.5
6/27/1988,2689.7,2689.7,2689.7,2689.7,0,2689.7
6/24/1988,2707.6,2707.6,2707.6,2707.6,0,2707.6
6/23/1988,2712.2,2712.2,2712.2,2712.2,0,2712.2
6/22/1988,2703.7,2703.7,2703.7,2703.7,0,2703.7
6/21/1988,2683.6,2683.6,2683.6,2683.6,0,2683.6
6/20/1988,2719,2719,2719,2719,0,2719
6/17/1988,2718,2718,2718,2718,0,2718
6/16/1988,2693.5,2693.5,2693.5,2693.5,0,2693.5
6/15/1988,2699.6,2699.6,2699.6,2699.6,0,2699.6
6/14/1988,2672.7,2672.7,2672.7,2672.7,0,2672.7
6/10/1988,2647.4,2647.4,2647.4,2647.4,0,2647.4
6/9/1988,2640.8,2640.8,2640.8,2640.8,0,2640.8
6/8/1988,2609,2609,2609,2609,0,2609
6/7/1988,2587,2587,2587,2587,0,2587
6/6/1988,2590.4,2590.4,2590.4,2590.4,0,2590.4
6/3/1988,2568.3,2568.3,2568.3,2568.3,0,2568.3
6/2/1988,2546.8,2546.8,2546.8,2546.8,0,2546.8
6/1/1988,2516.2,2516.2,2516.2,2516.2,0,2516.2
5/31/1988,2496.7,2496.7,2496.7,2496.7,0,2496.7
5/30/1988,2488.9,2488.9,2488.9,2488.9,0,2488.9
5/27/1988,2513.7,2513.7,2513.7,2513.7,0,2513.7
5/26/1988,2520.5,2520.5,2520.5,2520.5,0,2520.5
5/25/1988,2528,2528,2528,2528,0,2528
5/24/1988,2516.2,2516.2,2516.2,2516.2,0,2516.2
5/23/1988,2490.2,2490.2,2490.2,2490.2,0,2490.2
5/20/1988,2491.2,2491.2,2491.2,2491.2,0,2491.2
5/19/1988,2506.8,2506.8,2506.8,2506.8,0,2506.8
5/18/1988,2533.3,2533.3,2533.3,2533.3,0,2533.3
5/17/1988,2533.6,2533.6,2533.6,2533.6,0,2533.6
5/16/1988,2538,2538,2538,2538,0,2538
5/13/1988,2532.6,2532.6,2532.6,2532.6,0,2532.6
5/12/1988,2508.9,2508.9,2508.9,2508.9,0,2508.9
5/11/1988,2534.4,2534.4,2534.4,2534.4,0,2534.4
5/10/1988,2563,2563,2563,2563,0,2563
5/9/1988,2584,2584,2584,2584,0,2584
5/6/1988,2571.7,2571.7,2571.7,2571.7,0,2571.7
5/5/1988,2577.9,2577.9,2577.9,2577.9,0,2577.9
5/4/1988,2641.1,2641.1,2641.1,2641.1,0,2641.1
5/3/1988,2602.6,2602.6,2602.6,2602.6,0,2602.6
5/2/1988,2589.9,2589.9,2589.9,2589.9,0,2589.9
4/29/1988,2602.9,2602.9,2602.9,2602.9,0,2602.9
4/28/1988,2588.1,2588.1,2588.1,2588.1,0,2588.1
4/27/1988,2592,2592,2592,2592,0,2592
4/26/1988,2586,2586,2586,2586,0,2586
4/25/1988,2623.8,2623.8,2623.8,2623.8,0,2623.8
4/22/1988,2591.4,2591.4,2591.4,2591.4,0,2591.4
4/21/1988,2552.7,2552.7,2552.7,2552.7,0,2552.7
4/20/1988,2578.4,2578.4,2578.4,2578.4,0,2578.4
4/19/1988,2593.9,2593.9,2593.9,2593.9,0,2593.9
4/18/1988,2552,2552,2552,2552,0,2552
4/15/1988,2599,2599,2599,2599,0,2599
4/14/1988,2684.1,2684.1,2684.1,2684.1,0,2684.1
4/13/1988,2671.2,2671.2,2671.2,2671.2,0,2671.2
4/12/1988,2635.9,2635.9,2635.9,2635.9,0,2635.9
4/11/1988,2651,2651,2651,2651,0,2651
4/8/1988,2619.9,2619.9,2619.9,2619.9,0,2619.9
4/7/1988,2623.1,2623.1,2623.1,2623.1,0,2623.1
4/6/1988,2556.6,2556.6,2556.6,2556.6,0,2556.6
3/31/1988,2544,2544,2544,2544,0,2544
3/30/1988,2528.9,2528.9,2528.9,2528.9,0,2528.9
3/29/1988,2521.6,2521.6,2521.6,2521.6,0,2521.6
3/28/1988,2466.8,2466.8,2466.8,2466.8,0,2466.8
3/25/1988,2496.3,2501.4,2485,2501.4,0,2501.4
3/24/1988,2570.7,2578,2546.4,2546.4,0,2546.4
3/23/1988,2599,2599,2561.9,2561.9,0,2561.9
3/22/1988,2588.3,2594.8,2585.8,2594.8,0,2594.8
3/21/1988,2610.8,2610.8,2602.8,2602.8,0,2602.8
3/18/1988,2613.1,2618.4,2607.6,2607.6,0,2607.6
3/17/1988,2570,2581.3,2570,2581.3,0,2581.3
3/16/1988,2560,2560,2553.9,2555,0,2555
3/15/1988,2578.8,2578.9,2568.4,2578.9,0,2578.9
3/14/1988,2612.6,2612.6,2584.7,2584.7,0,2584.7
3/11/1988,2567,2595.5,2567,2595.5,0,2595.5
3/10/1988,2584.4,2598.3,2584.4,2591.3,0,2591.3
3/9/1988,2526.6,2551.8,2526.6,2551.8,0,2551.8
3/8/1988,2474.2,2493.3,2474.2,2493.3,0,2493.3
3/7/1988,2478.2,2494.9,2470.4,2470.4,0,2470.4
3/4/1988,2458.7,2472.4,2458.7,2472.4,0,2472.4
3/3/1988,2455.4,2468.5,2455.4,2468.5,0,2468.5
3/2/1988,2455.1,2462.1,2455.1,2462.1,0,2462.1
3/1/1988,2446.4,2454.7,2437.7,2454.7,0,2454.7
2/29/1988,2413.7,2418.1,2413.7,2418.1,0,2418.1
2/26/1988,2374.4,2387,2374.4,2383.9,0,2383.9
2/25/1988,2328.6,2355.9,2328.6,2355.9,0,2355.9
2/24/1988,2337.4,2338.2,2336,2336,0,2336
2/23/1988,2346.9,2346.9,2329.4,2329.4,0,2329.4
2/22/1988,2345.7,2347.2,2344.6,2347.2,0,2347.2
2/16/1988,2307.4,2328,2307.4,2328,0,2328
2/15/1988,2312.3,2312.3,2301.8,2301.8,0,2301.8
2/12/1988,2274.9,2292,2274.9,2287.2,0,2287.2
2/11/1988,2251.9,2256.5,2245.4,2256.5,0,2256.5
2/10/1988,2233.9,2240.7,2233.5,2233.5,0,2233.5
2/9/1988,2233.6,2233.7,2223,2223,0,2223
2/8/1988,2252.6,2252.6,2223.6,2223.6,0,2223.6
2/5/1988,2296.7,2306.9,2292.6,2292.6,0,2292.6
2/4/1988,2316.3,2316.3,2295.3,2295.3,0,2295.3
2/3/1988,2303.1,2354.5,2303.1,2354.5,0,2354.5
2/2/1988,2337.2,2337.2,2298.5,2298.5,0,2298.5
2/1/1988,2374,2377.4,2358.3,2358.3,0,2358.3
1/29/1988,2420,2420,2409.7,2409.7,0,2409.7
1/28/1988,2406.7,2412.7,2406.7,2412.7,0,2412.7
1/27/1988,2399.4,2412.6,2399.4,2412.6,0,2412.6
1/26/1988,2392.3,2426.1,2392.3,2426.1,0,2426.1
1/25/1988,2418.1,2419.6,2407.3,2407.3,0,2407.3
1/22/1988,2410.3,2422.4,2409.8,2422.4,0,2422.4
1/21/1988,2445.9,2445.9,2412.3,2412.3,0,2412.3
1/20/1988,2472.9,2484.3,2472.9,2484.3,0,2484.3
1/19/1988,2509.7,2509.7,2488.2,2488.2,0,2488.2
1/18/1988,2508.6,2512.2,2508.6,2512.2,0,2512.2
1/15/1988,2428,2429.8,2428,2429.8,0,2429.8
1/14/1988,2407.4,2411.5,2393.9,2411.5,0,2411.5
1/13/1988,2429.2,2429.2,2383.8,2383.8,0,2383.8
1/12/1988,2452.4,2454.8,2442.4,2442.4,0,2442.4
1/11/1988,2414.9,2428.8,2400.8,2400.8,0,2400.8
1/8/1988,2474.4,2474.4,2460.7,2460.7,0,2460.7
1/7/1988,2446.7,2452.5,2446.7,2452.5,0,2452.5
1/6/1988,2446.1,2463,2436.8,2463,0,2463
1/5/1988,2370.1,2403.2,2370.1,2403.2,0,2403.2
1/4/1988,2238.1,2286.3,2238.1,2286.3,0,2286.3
12/31/1987,2317.8,2317.8,2302.8,2302.8,0,2302.8
12/30/1987,2295.3,2297.8,2292,2292,0,2292
12/29/1987,2263,2301.3,2263,2301.3,0,2301.3
12/28/1987,2305.7,2318.4,2286.8,2286.8,0,2286.8
12/24/1987,2365.8,2379.1,2365.8,2379.1,0,2379.1
12/23/1987,2284,2325.6,2284,2325.6,0,2325.6
12/22/1987,2272.9,2290.9,2272.9,2276.4,0,2276.4
12/21/1987,2247.4,2278.1,2247.4,2278.1,0,2278.1
12/18/1987,2142.7,2180.5,2142.7,2180.5,0,2180.5
12/17/1987,2144.5,2144.5,2127,2142.2,0,2142.2
12/16/1987,2108.5,2145.7,2108.5,2145.7,0,2145.7
12/15/1987,2079.1,2088.3,2079.1,2080.6,0,2080.6
12/14/1987,2032,2045,2032,2040.6,0,2040.6
12/11/1987,1965.1,1989.6,1965.1,1989.6,0,1989.6
12/10/1987,2001.6,2027.7,2001.6,2027.7,0,2027.7
12/9/1987,2031,2032.5,1985,1985,0,1985
12/8/1987,1957.7,1986.1,1951.4,1986.1,0,1986.1
12/7/1987,1950.5,1950.5,1894.9,1894.9,0,1894.9
12/4/1987,1996,1996,1986.2,1994.2,0,1994.2
12/3/1987,2083,2083,2057.4,2057.4,0,2057.4
12/2/1987,2120.1,2120.1,2100.8,2100.8,0,2100.8
12/1/1987,2086.7,2108.6,2086.7,2108.6,0,2108.6
11/30/1987,2189.3,2189.3,2138.4,2138.4,0,2138.4
11/27/1987,2175.7,2194,2160.7,2194,0,2194
11/26/1987,2193.2,2193.2,2179.6,2179.6,0,2179.6
11/25/1987,2171.3,2184.4,2167.4,2184.4,0,2184.4
11/24/1987,2160.9,2171.8,2134.8,2134.8,0,2134.8
11/23/1987,2224.6,2224.6,2141.7,2141.7,0,2141.7
11/20/1987,2198.1,2214.7,2198.1,2214.7,0,2214.7
11/19/1987,2285.7,2285.7,2257.6,2257.6,0,2257.6
11/18/1987,2259.6,2285.2,2259.6,2285.2,0,2285.2
11/17/1987,2308.4,2317.5,2290.4,2290.4,0,2290.4
11/16/1987,2263.3,2310.9,2263.3,2310.9,0,2310.9
11/13/1987,2253.7,2253.7,2226.7,2226.7,0,2226.7
11/12/1987,2133.7,2151.3,2133.7,2150.9,0,2150.9
11/11/1987,2026.6,2075.3,2017,2075.3,0,2075.3
11/10/1987,2093.4,2093.4,2043.2,2043.2,0,2043.2
11/9/1987,2142.9,2142.9,2139.3,2139.3,0,2139.3
11/6/1987,2002.1,2113.7,2002.1,2113.7,0,2113.7
11/5/1987,2018.1,2018.1,1960.9,1960.9,0,1960.9
11/4/1987,2057.3,2077.1,2057.3,2077.1,0,2077.1
11/3/1987,2213.1,2223.2,2180.5,2180.5,0,2180.5
11/2/1987,2224.8,2240,2203.2,2203.2,0,2203.2
10/30/1987,2202.8,2204.5,2202.8,2204.5,0,2204.5
10/29/1987,2202.8,2204.5,2202.8,2204.5,0,2204.5
10/28/1987,2540.8,2540.8,2370.2,2370.2,0,2370.2
10/27/1987,2331.8,2395.7,2331.8,2395.7,0,2395.7
10/26/1987,2517.4,2517.4,2241.7,2241.7,0,2241.7
10/19/1987,3665.7,3665.7,3362.4,3362.4,0,3362.4
10/16/1987,3752.6,3783.2,3752.6,3783.2,0,3783.2
10/15/1987,3839.8,3855.4,3828.6,3828.6,0,3828.6
10/14/1987,3855.5,3858.9,3844.5,3844.5,0,3844.5
10/13/1987,3875.4,3894.8,3841.3,3841.3,0,3841.3
10/12/1987,3860.6,3912.2,3860.6,3900.2,0,3900.2
10/9/1987,3882.4,3882.4,3882.4,3882.4,0,3882.4
10/7/1987,3936.1,3936.1,3936.1,3936.1,0,3936.1
10/6/1987,3925.3,3925.3,3925.3,3925.3,0,3925.3
10/5/1987,3947,3947,3947,3947,0,3947
10/2/1987,3902.7,3902.7,3902.7,3902.7,0,3902.7
10/1/1987,3949.7,3949.7,3949.7,3949.7,0,3949.7
9/30/1987,3943.6,3943.6,3943.6,3943.6,0,3943.6
9/29/1987,3859.5,3859.5,3859.5,3859.5,0,3859.5
9/28/1987,3884.7,3884.7,3884.7,3884.7,0,3884.7
9/25/1987,3840.1,3840.1,3840.1,3840.1,0,3840.1
9/24/1987,3768.4,3768.4,3768.4,3768.4,0,3768.4
9/23/1987,3763.1,3763.1,3763.1,3763.1,0,3763.1
9/22/1987,3695.5,3695.5,3695.5,3695.5,0,3695.5
9/21/1987,3668,3668,3668,3668,0,3668
9/18/1987,3650,3650,3650,3650,0,3650
9/17/1987,3571.4,3571.4,3571.4,3571.4,0,3571.4
9/16/1987,3646.9,3646.9,3646.9,3646.9,0,3646.9
9/15/1987,3646.9,3646.9,3646.9,3646.9,0,3646.9
9/14/1987,3649.8,3649.8,3649.8,3649.8,0,3649.8
9/11/1987,3660.5,3660.5,3660.5,3660.5,0,3660.5
9/10/1987,3601,3601,3601,3601,0,3601
9/9/1987,3577.6,3577.6,3577.6,3577.6,0,3577.6
9/8/1987,3601.5,3601.5,3601.5,3601.5,0,3601.5
9/7/1987,3646.3,3646.3,3646.3,3646.3,0,3646.3
9/4/1987,3654.5,3654.5,3654.5,3654.5,0,3654.5
9/3/1987,3654,3654,3654,3654,0,3654
9/2/1987,3635.9,3635.9,3635.9,3635.9,0,3635.9
9/1/1987,3644.3,3644.3,3644.3,3644.3,0,3644.3
8/28/1987,3611.7,3611.7,3611.7,3611.7,0,3611.7
8/27/1987,3583.3,3583.3,3583.3,3583.3,0,3583.3
8/26/1987,3526.3,3526.3,3526.3,3526.3,0,3526.3
8/25/1987,3447.3,3447.3,3447.3,3447.3,0,3447.3
8/24/1987,3391.3,3391.3,3391.3,3391.3,0,3391.3
8/21/1987,3446.6,3446.6,3446.6,3446.6,0,3446.6
8/20/1987,3408,3408,3408,3408,0,3408
8/19/1987,3450.6,3450.6,3450.6,3450.6,0,3450.6
8/18/1987,3504.9,3504.9,3504.9,3504.9,0,3504.9
8/17/1987,3510.7,3510.7,3510.7,3510.7,0,3510.7
8/14/1987,3512.2,3512.2,3512.2,3512.2,0,3512.2
8/13/1987,3514.3,3514.3,3514.3,3514.3,0,3514.3
8/12/1987,3557.4,3557.4,3557.4,3557.4,0,3557.4
8/11/1987,3546.5,3546.5,3546.5,3546.5,0,3546.5
8/10/1987,3543.8,3543.8,3543.8,3543.8,0,3543.8
8/7/1987,3536.2,3536.2,3536.2,3536.2,0,3536.2
8/6/1987,3498,3498,3498,3498,0,3498
8/5/1987,3517.1,3517.1,3517.1,3517.1,0,3517.1
8/4/1987,3531.9,3531.9,3531.9,3531.9,0,3531.9
8/3/1987,3514.3,3514.3,3514.3,3514.3,0,3514.3
7/31/1987,3479.2,3479.2,3479.2,3479.2,0,3479.2
7/30/1987,3419.3,3419.3,3419.3,3419.3,0,3419.3
7/29/1987,3389.7,3389.7,3389.7,3389.7,0,3389.7
7/28/1987,3337.5,3337.5,3337.5,3337.5,0,3337.5
7/27/1987,3346.9,3346.9,3346.9,3346.9,0,3346.9
7/24/1987,3343.6,3343.6,3343.6,3343.6,0,3343.6
7/23/1987,3366.8,3366.8,3366.8,3366.8,0,3366.8
7/22/1987,3380.4,3380.4,3380.4,3380.4,0,3380.4
7/21/1987,3353.8,3353.8,3353.8,3353.8,0,3353.8
7/20/1987,3386.1,3386.1,3386.1,3386.1,0,3386.1
7/17/1987,3342.1,3342.1,3342.1,3342.1,0,3342.1
7/16/1987,3305.8,3305.8,3305.8,3305.8,0,3305.8
7/15/1987,3262.3,3262.3,3262.3,3262.3,0,3262.3
7/14/1987,3253.4,3253.4,3253.4,3253.4,0,3253.4
7/13/1987,3216.1,3216.1,3216.1,3216.1,0,3216.1
7/10/1987,3207.2,3207.2,3207.2,3207.2,0,3207.2
7/9/1987,3226,3226,3226,3226,0,3226
7/8/1987,3251.4,3251.4,3251.4,3251.4,0,3251.4
7/7/1987,3236.4,3236.4,3236.4,3236.4,0,3236.4
7/6/1987,3220.7,3220.7,3220.7,3220.7,0,3220.7
7/3/1987,3226,3226,3226,3226,0,3226
7/2/1987,3229.2,3229.2,3229.2,3229.2,0,3229.2
7/1/1987,3164,3164,3164,3164,0,3164
6/30/1987,3178.2,3178.2,3178.2,3178.2,0,3178.2
6/29/1987,3152,3152,3152,3152,0,3152
6/26/1987,3138.7,3138.7,3138.7,3138.7,0,3138.7
6/25/1987,3136.3,3136.3,3136.3,3136.3,0,3136.3
6/24/1987,3179,3179,3179,3179,0,3179
6/23/1987,3110.4,3110.4,3110.4,3110.4,0,3110.4
6/22/1987,3131.2,3131.2,3131.2,3131.2,0,3131.2
6/19/1987,3165.6,3165.6,3165.6,3165.6,0,3165.6
6/18/1987,3133.7,3133.7,3133.7,3133.7,0,3133.7
6/17/1987,3178.6,3178.6,3178.6,3178.6,0,3178.6
6/16/1987,3170.9,3170.9,3170.9,3170.9,0,3170.9
6/12/1987,3129.9,3129.9,3129.9,3129.9,0,3129.9
6/11/1987,3087.5,3087.5,3087.5,3087.5,0,3087.5
6/10/1987,3097.3,3097.3,3097.3,3097.3,0,3097.3
6/9/1987,3108.6,3108.6,3108.6,3108.6,0,3108.6
6/8/1987,3068,3068,3068,3068,0,3068
6/5/1987,3064.3,3064.3,3064.3,3064.3,0,3064.3
6/4/1987,3023.6,3023.6,3023.6,3023.6,0,3023.6
6/3/1987,2963,2963,2963,2963,0,2963
6/2/1987,2934.1,2934.1,2934.1,2934.1,0,2934.1
5/29/1987,2950.8,2950.8,2950.8,2950.8,0,2950.8
5/28/1987,2950.8,2950.8,2950.8,2950.8,0,2950.8
5/27/1987,2941.6,2941.6,2941.6,2941.6,0,2941.6
5/26/1987,2935.9,2935.9,2935.9,2935.9,0,2935.9
5/25/1987,2897.6,2897.6,2897.6,2897.6,0,2897.6
5/22/1987,2897.6,2897.6,2897.6,2897.6,0,2897.6
5/21/1987,2871,2871,2871,2871,0,2871
5/20/1987,2887.3,2887.3,2887.3,2887.3,0,2887.3
5/19/1987,2881.5,2881.5,2881.5,2881.5,0,2881.5
5/18/1987,2875.4,2875.4,2875.4,2875.4,0,2875.4
5/15/1987,2872.2,2872.2,2872.2,2872.2,0,2872.2
5/14/1987,2853.9,2853.9,2853.9,2853.9,0,2853.9
5/13/1987,2833.5,2833.5,2833.5,2833.5,0,2833.5
5/12/1987,2853.4,2853.4,2853.4,2853.4,0,2853.4
5/11/1987,2846.9,2846.9,2846.9,2846.9,0,2846.9
5/8/1987,2805.1,2805.1,2805.1,2805.1,0,2805.1
5/7/1987,2785.6,2785.6,2785.6,2785.6,0,2785.6
5/6/1987,2792.9,2792.9,2792.9,2792.9,0,2792.9
5/5/1987,2713.8,2713.8,2713.8,2713.8,0,2713.8
5/4/1987,2695.8,2695.8,2695.8,2695.8,0,2695.8
5/1/1987,2685.4,2685.4,2685.4,2685.4,0,2685.4
4/30/1987,2659.9,2659.9,2659.9,2659.9,0,2659.9
4/29/1987,2589.5,2589.5,2589.5,2589.5,0,2589.5
4/28/1987,2617.1,2617.1,2617.1,2617.1,0,2617.1
4/27/1987,2636.5,2636.5,2636.5,2636.5,0,2636.5
4/24/1987,2707.6,2707.6,2707.6,2707.6,0,2707.6
4/23/1987,2719.9,2719.9,2719.9,2719.9,0,2719.9
4/22/1987,2716.9,2716.9,2716.9,2716.9,0,2716.9
4/21/1987,2713.4,2713.4,2713.4,2713.4,0,2713.4
4/16/1987,2721.1,2721.1,2721.1,2721.1,0,2721.1
4/15/1987,2693.6,2693.6,2693.6,2693.6,0,2693.6
4/14/1987,2668.4,2668.4,2668.4,2668.4,0,2668.4
4/13/1987,2708.9,2708.9,2708.9,2708.9,0,2708.9
4/10/1987,2766.4,2766.4,2766.4,2766.4,0,2766.4
4/9/1987,2785.5,2785.5,2785.5,2785.5,0,2785.5
4/8/1987,2729.6,2729.6,2729.6,2729.6,0,2729.6
4/7/1987,2664.7,2664.7,2664.7,2664.7,0,2664.7
4/3/1987,2680,2680,2680,2680,0,2680
4/2/1987,2709.4,2709.4,2709.4,2709.4,0,2709.4
4/1/1987,2695.9,2695.9,2695.9,2695.9,0,2695.9
3/31/1987,2713.8,2713.8,2713.8,2713.8,0,2713.8
3/30/1987,2774.9,2774.9,2774.9,2774.9,0,2774.9
3/27/1987,2798.7,2798.7,2798.7,2798.7,0,2798.7
3/26/1987,2783.1,2783.1,2783.1,2783.1,0,2783.1
3/25/1987,2831.5,2831.5,2831.5,2831.5,0,2831.5
3/24/1987,2828.1,2828.1,2828.1,2828.1,0,2828.1
3/23/1987,2813.4,2813.4,2813.4,2813.4,0,2813.4
3/20/1987,2780.6,2780.6,2780.6,2780.6,0,2780.6
3/19/1987,2721.3,2721.3,2721.3,2721.3,0,2721.3
3/18/1987,2724,2724,2724,2724,0,2724
3/17/1987,2629.3,2629.3,2629.3,2629.3,0,2629.3
3/16/1987,2669.6,2669.6,2669.6,2669.6,0,2669.6
3/13/1987,2721.2,2721.2,2721.2,2721.2,0,2721.2
3/12/1987,2750.1,2750.1,2750.1,2750.1,0,2750.1
3/11/1987,2760.9,2760.9,2760.9,2760.9,0,2760.9
3/10/1987,2731.1,2731.1,2731.1,2731.1,0,2731.1
3/9/1987,2820.4,2820.4,2820.4,2820.4,0,2820.4
3/6/1987,2798.6,2798.6,2798.6,2798.6,0,2798.6
3/5/1987,2798.4,2798.4,2798.4,2798.4,0,2798.4
3/4/1987,2890.9,2890.9,2890.9,2890.9,0,2890.9
3/3/1987,2939.1,2939.1,2939.1,2939.1,0,2939.1
3/2/1987,2894.3,2894.3,2894.3,2894.3,0,2894.3
2/27/1987,2877.9,2877.9,2877.9,2877.9,0,2877.9
2/26/1987,2843.6,2843.6,2843.6,2843.6,0,2843.6
2/25/1987,2873.6,2873.6,2873.6,2873.6,0,2873.6
2/24/1987,2848.2,2848.2,2848.2,2848.2,0,2848.2
2/23/1987,2879,2879,2879,2879,0,2879
2/20/1987,2827.4,2827.4,2827.4,2827.4,0,2827.4
2/19/1987,2775.8,2775.8,2775.8,2775.8,0,2775.8
2/18/1987,2801.5,2801.5,2801.5,2801.5,0,2801.5
2/17/1987,2792.1,2792.1,2792.1,2792.1,0,2792.1
2/16/1987,2766.1,2766.1,2766.1,2766.1,0,2766.1
2/13/1987,2740.5,2740.5,2740.5,2740.5,0,2740.5
2/12/1987,2754.7,2754.7,2754.7,2754.7,0,2754.7
2/11/1987,2739.5,2739.5,2739.5,2739.5,0,2739.5
2/10/1987,2694.9,2694.9,2694.9,2694.9,0,2694.9
2/9/1987,2713.7,2713.7,2713.7,2713.7,0,2713.7
2/6/1987,2673.6,2673.6,2673.6,2673.6,0,2673.6
2/5/1987,2672.4,2672.4,2672.4,2672.4,0,2672.4
2/4/1987,2636.6,2636.6,2636.6,2636.6,0,2636.6
2/3/1987,2606.4,2606.4,2606.4,2606.4,0,2606.4
2/2/1987,2585.2,2585.2,2585.2,2585.2,0,2585.2
1/28/1987,2553.3,2553.3,2553.3,2553.3,0,2553.3
1/27/1987,2524,2524,2524,2524,0,2524
1/26/1987,2484.4,2484.4,2484.4,2484.4,0,2484.4
1/23/1987,2499.4,2499.4,2499.4,2499.4,0,2499.4
1/22/1987,2536.9,2536.9,2536.9,2536.9,0,2536.9
1/21/1987,2533.9,2533.9,2533.9,2533.9,0,2533.9
1/20/1987,2449.9,2449.9,2449.9,2449.9,0,2449.9
1/19/1987,2460.5,2460.5,2460.5,2460.5,0,2460.5
1/16/1987,2542.6,2542.6,2542.6,2542.6,0,2542.6
1/15/1987,2559.1,2559.1,2559.1,2559.1,0,2559.1
1/14/1987,2578.2,2578.2,2578.2,2578.2,0,2578.2
1/13/1987,2590.8,2590.8,2590.8,2590.8,0,2590.8
1/12/1987,2614.9,2614.9,2614.9,2614.9,0,2614.9
1/9/1987,2561.7,2561.7,2561.7,2561.7,0,2561.7
1/8/1987,2603.3,2603.3,2603.3,2603.3,0,2603.3
1/7/1987,2607.1,2607.1,2607.1,2607.1,0,2607.1
1/6/1987,2583.9,2583.9,2583.9,2583.9,0,2583.9
1/5/1987,2552.4,2552.4,2552.4,2552.4,0,2552.4
1/2/1987,2540.1,2540.1,2540.1,2540.1,0,2540.1
12/31/1986,2568.3,2568.3,2568.3,2568.3,0,2568.3
</iframe></noscript></object></layer></span></div></table></body></html><!-- adsok -->
<script language='javascript' src='https://a12.alphagodaddy.com/hosting_ads/gd01.js'></script>