GE stock data analysis

red boxes
21-Jul-03
End Date:
20-Jul-13
GE
Stock Symbol:
then click the Download button
data points =
2514
4-Mar-09
$5.87
26-Apr-00
$167.94
Minimum
Maximum
Annualized Return =
-6.8%
Oct 6/99 to Oct 2/09
URL used = http://chart.yahoo.com/table.csv?s=GE&a=9&b=6&c=1999&d=9&e=5&f=2009&g=d&q=q&y=0&z=GE&x=.csv

800,000 20.0%
Volume/1000
$46.00
Date
Open
High
Low
Close
Oct 6/99
121.12
124.00
121.12
123.69
Oct 7/99
123.37
124.19
121.56
121.87
15,412,200
Oct 8/99
122.87
125.19
121.62
124.75
22,095,000
16.0%
31.19
Oct 11/99
123.69
124.44
123.12
123.12
600,000
9,805,200
30.79
Oct 12/99
122.62
122.81
120.87
121.37
16,737,900
30.35
Oct 13/99
120.81
121.50
119.12
119.56
14,658,900
29.90
Oct 14/99
119.37
120.25
117.12
120.12
500,000 20,453,100
30.04
Oct 15/99
118.00
118.00
115.50
115.75
25,814,700
28.94
Oct 18/99
115.50
117.62
114.62
117.62
19,200,900
29.41
10
Oct 19/99
119.50
120.37
117.94
118.06
400,000 17,014,200
29.52
11
Oct 20/99
118.75
121.94
118.56
121.62
14,196,600
30.41
12
Oct 21/99
120.69
123.62
119.00
123.25
15,426,000
30.82
13
Oct 22/99
123.50
126.19
123.44
125.62
300,000 17,116,200
31.41
14
Oct 25/99
124.62
125.94
123.62
125.25
13,695,900
31.32
15
Oct 26/99
125.94
127.25
124.94
125.62
18,679,200
31.41
16
Oct 27/99
125.62
128.44
125.31
128.44
200,000 12,946,800
32.12
17
Oct 28/99
129.88
133.81
129.50
133.00
27,043,500
33.26
18
Oct 29/99
134.50
136.31
133.56
135.50
20,326,200
33.88
19
Nov 1/99
133.63
134.38
129.25
129.38
100,000 20,386,500
32.35
20
Nov 2/99
129.69
133.13
128.19
129.00
19,021,800
32.26
21
Nov 3/99
132.88
132.94
130.00
131.38
13,767,000
32.85
130.50
0
131.88
13,060,800
32.98
133.75
14,066,700
134.00
10,547,700
33.51
$31.00
$26.00
133.19
132.81
8.0%
6.0%
4.0%
2.0%
Jun-09
Jan-09
134.69
Sep-08
Dec-07
134.81
May-08
Apr-07
133.81
133.56
Aug-07
Jul-06
133.19
Dec-06
Nov 8/99
132.50
Mar-06
Jun-05
Nov 5/99
Nov-05
Jun-04
Jan-04
Sep-03
Dec-02
May-03
Apr-02
Aug-02
Jul-01
Nov-01
Oct-00
24
Nov 4/99
Mar-01
23
Jun-00
Oct-99
Feb-00
22
Oct-04
$6.00
Feb-05
$11.00
12.0%
10.0%
$21.00
$16.00
14.0%
0.0%
Adj Close
30.93Average
30.47
$598
$36.00
Volume
18.0%
700,000 19,178,700
$525
Index
$41.00
Fraction of $1K portfo
33.44
25
Nov 9/99
134.56
134.56
132.50
133.38
10,020,900
33.35
26
Nov 10/99
132.63
134.31
131.81
134.00
11,080,800
33.51
27
Nov 11/99
134.00
134.56
133.25
134.00
6,543,300
33.51
28
Nov 12/99
135.44
135.81
133.25
135.38
11,083,500
33.85
29
Nov 15/99
135.25
136.38
134.19
135.50
13,169,700
33.88
30
Nov 16/99
135.88
139.69
135.00
139.63
16,464,600
34.91
31
Nov 17/99
138.69
141.31
138.06
141.19
17,228,400
35.30
32
Nov 18/99
140.00
140.94
137.69
139.38
16,229,700
34.85
33
Nov 19/99
139.50
140.25
137.38
137.69
14,381,100
34.43
34
Nov 22/99
137.81
140.38
135.75
140.19
15,117,300
35.05
35
Nov 23/99
139.63
139.63
137.06
137.63
12,345,000
34.41
36
Nov 24/99
137.63
138.38
136.50
136.88
9,698,400
34.23
37
Nov 26/99
136.63
137.63
135.63
135.63
5,339,100
33.91
38
Nov 29/99
135.00
135.00
132.56
133.13
13,299,000
33.29
39
Nov 30/99
131.75
133.00
129.88
130.13
15,393,000
32.54
40
Dec 1/99
130.25
134.94
130.06
134.50
16,459,800
33.63
41
Dec 2/99
136.13
136.13
133.31
134.69
11,134,200
33.68
42
Dec 3/99
135.69
138.88
135.56
136.25
16,856,100
34.07
43
Dec 6/99
136.31
138.56
136.00
137.23
10,057,800
34.31
44
Dec 7/99
138.50
140.00
136.50
140.00
16,982,400
35.01
45
Dec 8/99
138.50
143.00
138.50
141.27
19,554,000
35.32
$670
Fill in the
Start Date:
= $1069
46
Dec 9/99
144.25
144.94
141.13
143.56
19,329,900
35.90
47
Dec 10/99
143.56
147.88
143.50
147.44
17,184,600
36.87
48
Dec 13/99
147.13
149.25
145.69
148.81
18,316,500
37.21
49
Dec 14/99
149.00
150.50
147.88
149.88
23,201,100
37.48
50
Dec 15/99
149.88
150.38
144.06
144.31
19,654,200
36.08
51
Dec 16/99
146.13
147.63
143.75
147.63
17,744,100
36.92
52
Dec 17/99
147.75
154.75
147.63
151.88
63,554,400
37.98
53
Dec 20/99
153.25
154.25
151.81
153.27
23,141,400
38.33
54
Dec 21/99
153.69
158.25
153.25
157.81
19,231,800
39.46
55
Dec 22/99
158.38
159.13
155.13
157.88
18,556,200
39.58
56
Dec 23/99
158.88
159.25
156.00
157.50
12,055,800
39.49
57
Dec 27/99
157.75
159.50
155.94
159.50
12,299,700
39.99
58
Dec 28/99
158.44
158.50
156.06
157.25
11,635,800
39.42
59
Dec 29/99
158.00
158.00
156.25
156.56
8,920,800
39.25
60
Dec 30/99
157.25
157.25
154.44
155.00
8,371,800
38.86
61
Dec 31/99
154.75
155.63
153.81
154.75
5,883,900
38.80
62
Jan 3/00
153.00
153.69
149.19
150.00
22,069,800
37.61
63
Jan 4/00
147.25
148.00
144.00
144.00
22,121,400
36.10
64
Jan 5/00
143.75
147.00
142.56
143.75
27,292,800
36.04
65
Jan 6/00
143.13
146.94
142.63
145.67
19,873,200
36.52
66
Jan 7/00
148.00
151.88
147.00
151.31
20,141,400
37.93
67
Jan 10/00
152.69
154.06
151.13
151.25
15,226,500
37.92
68
Jan 11/00
151.00
152.69
150.63
151.50
15,123,000
37.98
69
Jan 12/00
151.06
153.25
150.56
152.00
18,342,300
38.11
70
Jan 13/00
153.13
154.94
153.00
153.75
14,953,500
38.55
71
Jan 14/00
153.38
154.63
149.56
151.00
18,480,300
37.86
72
Jan 18/00
149.63
149.63
146.75
148.00
18,296,700
37.10
73
Jan 19/00
146.50
150.94
146.25
148.72
14,849,700
37.28
74
Jan 20/00
149.06
149.75
142.63
145.94
30,759,000
36.59
75
Jan 21/00
147.94
148.25
143.94
144.13
24,005,400
36.13
76
Jan 24/00
145.31
145.94
136.44
138.13
27,116,100
34.63
77
Jan 25/00
138.06
140.38
137.00
138.50
25,387,500
34.72
78
Jan 26/00
140.50
142.19
138.88
141.44
15,856,800
35.46
79
Jan 27/00
141.56
141.75
137.06
141.75
19,243,500
35.54
80
Jan 28/00
140.31
140.50
133.63
134.00
29,846,700
33.59
81
Jan 31/00
134.00
135.94
133.06
134.00
21,782,700
33.59
82
Feb 1/00
134.25
137.00
134.00
136.00
27,339,000
34.10
83
Feb 2/00
137.13
137.63
134.06
134.06
21,820,200
33.61
84
Feb 3/00
135.94
139.81
135.25
139.25
20,232,000
34.91
85
Feb 4/00
141.00
143.13
140.50
141.56
18,167,100
35.49
86
Feb 7/00
141.69
141.75
135.88
136.50
18,285,000
34.22
87
Feb 8/00
136.56
138.44
136.50
137.06
18,695,100
34.36
88
Feb 9/00
137.00
137.69
134.06
134.06
16,023,900
33.61
89
Feb 10/00
134.56
136.94
133.13
135.44
19,167,600
33.96
90
Feb 11/00
135.06
137.31
133.56
133.75
20,552,400
33.53
91
Feb 14/00
133.75
135.94
133.56
134.38
14,541,900
33.69
92
Feb 15/00
134.00
139.00
133.94
137.50
18,823,500
34.47
93
Feb 16/00
136.63
136.94
134.38
135.66
14,530,800
34.01
94
Feb 17/00
134.88
135.63
130.00
131.00
28,919,100
32.84
95
Feb 18/00
131.00
131.94
124.94
125.12
35,327,400
31.37
96
Feb 22/00
126.25
130.00
125.06
129.63
27,231,000
32.50
97
Feb 23/00
130.00
132.94
128.38
130.50
21,956,100
32.72
98
Feb 24/00
130.31
132.94
126.06
131.00
27,618,600
32.84
99
Feb 25/00
129.50
130.94
125.69
126.12
26,669,400
31.62
100
Feb 28/00
126.00
132.25
126.00
129.44
27,042,900
32.45
101
Feb 29/00
130.63
134.00
130.13
132.38
22,575,000
33.19
102
Mar 1/00
133.50
133.88
130.75
131.38
26,688,900
32.94
103
Mar 2/00
131.38
136.13
130.88
135.25
19,884,900
33.91
104
Mar 3/00
137.25
140.50
137.06
139.38
23,763,900
34.94
105
Mar 6/00
139.50
139.50
134.63
137.44
18,498,600
34.56
106
Mar 7/00
137.38
137.38
129.63
129.94
29,629,500
32.67
107
Mar 8/00
130.25
132.44
129.06
130.31
23,915,100
32.77
108
Mar 9/00
130.31
132.00
127.19
129.00
18,905,100
32.44
109
Mar 10/00
130.88
134.06
130.00
131.69
20,699,700
33.11
110
Mar 13/00
129.00
130.50
127.62
129.44
19,260,900
32.55
111
Mar 14/00
129.63
129.75
126.81
127.00
19,070,400
31.93
112
Mar 15/00
126.87
134.69
126.25
133.56
25,911,000
33.58
113
Mar 16/00
133.69
139.44
133.50
139.00
30,004,800
34.95
114
Mar 17/00
138.13
141.44
137.19
139.88
31,863,000
35.17
115
Mar 20/00
139.88
141.75
137.63
140.94
15,596,400
35.44
116
Mar 21/00
138.75
151.44
138.06
150.50
37,144,200
37.84
117
Mar 22/00
150.50
151.94
148.63
150.88
21,711,600
37.94
118
Mar 23/00
151.50
160.00
150.94
160.00
31,321,200
40.23
119
Mar 24/00
157.63
159.75
155.94
159.06
23,076,900
39.99
120
Mar 27/00
157.75
158.75
156.25
157.94
16,407,600
39.71
121
Mar 28/00
156.75
158.63
156.00
156.00
21,812,100
39.22
122
Mar 29/00
157.38
164.88
157.38
163.00
39,131,100
40.99
123
Mar 30/00
162.00
162.50
157.56
158.75
24,966,900
39.92
124
Mar 31/00
159.25
159.88
154.75
155.63
23,431,200
39.13
125
Apr 3/00
155.25
161.00
155.00
161.00
19,182,300
40.48
126
Apr 4/00
158.56
158.88
147.13
154.00
33,030,000
38.72
127
Apr 5/00
152.13
155.00
150.69
153.31
21,418,800
38.55
128
Apr 6/00
154.19
157.69
154.06
156.88
13,791,300
39.45
129
Apr 7/00
157.63
159.81
156.19
158.81
13,326,600
39.93
130
Apr 10/00
159.38
161.00
157.88
159.44
14,234,400
40.09
131
Apr 11/00
158.31
163.88
157.63
161.63
21,002,400
40.64
132
Apr 12/00
162.63
163.25
156.00
156.75
19,443,000
39.41
133
Apr 13/00
157.38
157.44
150.00
150.50
25,497,000
37.84
134
Apr 14/00
148.00
150.13
143.06
145.75
31,645,500
36.65
135
Apr 17/00
144.38
153.25
143.88
152.00
31,951,500
38.22
136
Apr 18/00
152.81
157.94
151.94
156.50
25,437,900
39.35
137
Apr 19/00
156.06
156.81
154.13
155.50
14,150,400
39.10
138
Apr 20/00
156.06
158.50
155.50
158.50
17,056,800
39.85
139
Apr 24/00
157.00
163.94
156.31
162.06
24,014,700
40.75
140
Apr 25/00
162.25
166.31
160.88
166.00
22,854,600
41.74
141
Apr 26/00
166.13
167.94
161.31
163.25
21,333,300
41.05
142
Apr 27/00
160.50
161.94
158.19
161.50
20,227,200
40.61
143
Apr 28/00
161.38
162.00
156.56
157.25
14,133,900
39.54
144
May 1/00
159.00
162.00
157.75
159.38
12,486,600
40.07
145
May 2/00
159.00
161.81
158.19
161.06
12,725,100
40.50
146
May 3/00
159.50
160.00
154.56
156.06
16,594,800
39.24
147
May 4/00
157.44
157.50
152.75
154.00
15,411,000
38.72
148
May 5/00
154.00
160.00
153.50
158.00
20,685,900
39.73
149
May 8/00
52.13
52.88
51.63
52.44
11,676,500
39.56
150
May 9/00
52.38
52.69
50.88
52.13
13,439,400
39.32
151
May 10/00
51.50
52.06
50.06
50.63
15,059,400
38.19
152
May 11/00
51.50
52.38
50.75
50.94
13,437,300
38.43
153
May 12/00
50.81
52.63
50.69
52.25
10,713,800
39.41
154
May 15/00
52.31
54.44
52.25
54.00
13,556,300
40.73
155
May 16/00
54.81
55.19
54.00
54.25
16,931,900
40.92
156
May 17/00
53.75
54.38
53.13
53.63
11,294,900
40.45
157
May 18/00
53.50
54.38
52.88
53.13
12,866,900
40.08
158
May 19/00
52.13
52.69
51.00
51.88
12,893,000
39.13
159
May 22/00
51.88
51.88
48.75
50.00
16,754,600
37.72
160
May 23/00
49.19
50.00
48.94
50.00
12,092,000
37.72
161
May 24/00
49.00
51.25
49.00
50.75
14,942,600
38.28
162
May 25/00
50.75
51.81
49.75
50.75
11,438,500
38.28
163
May 26/00
50.44
50.94
49.31
49.56
8,866,300
37.38
164
May 30/00
49.81
51.50
49.38
51.25
12,945,500
38.66
165
May 31/00
51.75
53.31
51.50
52.63
14,464,600
39.70
166
Jun 1/00
52.06
53.38
50.75
52.38
12,817,600
39.51
167
Jun 2/00
53.31
54.00
51.75
52.75
12,014,700
39.79
168
Jun 5/00
52.00
52.25
51.06
51.56
9,592,300
38.89
169
Jun 6/00
51.50
51.81
50.56
51.19
7,964,800
38.61
170
Jun 7/00
51.13
52.44
51.00
51.38
9,976,600
38.76
171
Jun 8/00
51.50
51.63
50.50
50.88
8,691,800
38.38
172
Jun 9/00
51.06
51.25
49.25
49.88
10,962,800
37.63
173
Jun 12/00
50.00
50.13
48.44
49.88
12,246,200
37.63
174
Jun 13/00
50.00
51.56
49.75
51.19
13,406,400
38.61
175
Jun 14/00
51.25
51.81
50.31
51.00
10,300,100
38.47
176
Jun 15/00
50.50
52.00
50.00
51.88
11,984,300
39.13
177
Jun 16/00
52.00
52.19
51.05
51.13
18,995,100
38.57
178
Jun 19/00
50.81
51.75
50.00
50.25
9,807,400
37.90
179
Jun 20/00
51.94
51.94
50.13
51.00
11,161,600
38.47
180
Jun 21/00
50.06
50.38
49.19
49.44
13,845,200
37.29
181
Jun 22/00
49.19
50.00
47.94
48.75
15,694,200
36.77
182
Jun 23/00
48.69
49.88
48.56
49.88
10,195,700
37.63
183
Jun 26/00
49.38
50.06
49.06
49.94
9,103,300
37.67
184
Jun 27/00
50.00
50.31
49.06
49.25
9,813,100
37.15
185
Jun 28/00
49.75
50.81
49.56
50.55
13,246,800
38.13
186
Jun 29/00
50.50
50.50
49.31
49.75
12,893,000
37.53
187
Jun 30/00
49.25
53.11
49.06
53.00
19,076,300
39.98
188
Jul 3/00
52.50
52.50
51.38
52.00
6,604,600
39.22
189
Jul 5/00
52.25
52.25
49.50
49.94
13,558,000
37.77
190
Jul 6/00
50.06
51.00
49.81
50.19
9,616,500
37.96
191
Jul 7/00
50.75
51.50
50.31
51.31
9,937,800
38.81
192
Jul 10/00
51.31
52.63
51.13
52.44
12,246,700
39.66
193
Jul 11/00
52.31
53.38
52.06
52.25
12,912,600
39.52
194
Jul 12/00
53.88
53.88
52.25
53.75
10,783,100
40.65
195
Jul 13/00
53.25
54.00
51.94
52.50
16,100,500
39.71
196
Jul 14/00
52.31
52.50
51.50
51.50
11,123,900
38.95
197
Jul 17/00
51.56
54.44
51.56
53.69
18,369,600
40.61
198
Jul 18/00
53.63
53.75
52.25
52.25
11,987,500
39.52
199
Jul 19/00
52.94
53.31
52.56
52.75
9,531,300
39.90
200
Jul 20/00
53.19
54.75
52.81
54.31
11,220,500
41.08
201
Jul 21/00
54.63
54.75
53.63
54.13
13,019,700
40.94
202
Jul 24/00
54.19
54.63
53.63
54.00
9,440,000
40.84
203
Jul 25/00
54.00
54.19
53.50
53.56
8,467,800
40.51
204
Jul 26/00
53.94
53.94
52.13
52.13
16,765,300
39.43
205
Jul 27/00
52.63
53.06
52.25
52.50
13,786,600
39.71
206
Jul 28/00
52.50
52.63
50.38
50.94
13,406,700
38.53
207
Jul 31/00
51.63
52.88
51.44
51.69
17,194,200
39.09
208
Aug 1/00
51.94
52.88
51.81
52.75
13,002,900
39.90
209
Aug 2/00
52.44
52.81
51.50
52.00
15,445,700
39.33
210
Aug 3/00
53.88
53.88
51.88
52.88
12,935,400
39.99
211
Aug 4/00
51.88
53.50
51.19
53.38
9,088,500
40.37
212
Aug 7/00
52.13
53.63
52.13
52.63
7,729,700
39.81
213
Aug 8/00
53.06
53.81
52.00
53.75
8,808,200
40.65
214
Aug 9/00
53.88
56.19
53.63
55.94
21,437,700
42.31
215
Aug 10/00
55.88
57.19
55.50
57.00
18,241,700
43.11
216
Aug 11/00
56.13
57.38
55.75
56.56
12,111,100
42.78
217
Aug 14/00
56.38
57.19
55.81
57.00
7,795,000
43.11
218
Aug 15/00
56.75
57.38
56.19
57.25
10,792,200
43.30
219
Aug 16/00
57.25
57.25
56.19
56.81
7,451,700
42.97
220
Aug 17/00
56.31
57.25
56.00
56.69
10,330,000
42.88
221
Aug 18/00
56.19
56.50
55.75
56.19
8,319,800
42.50
222
Aug 21/00
56.69
57.06
56.13
56.56
7,814,200
42.78
223
Aug 22/00
56.63
56.94
56.06
56.25
8,087,500
42.54
224
Aug 23/00
56.25
58.06
56.13
57.94
11,312,800
43.82
225
Aug 24/00
58.06
59.56
57.75
58.94
11,981,300
44.58
226
Aug 25/00
59.06
59.56
58.88
59.25
8,098,400
44.81
227
Aug 28/00
59.50
60.50
59.44
60.00
12,556,000
45.38
228
Aug 29/00
59.56
59.94
59.19
59.88
8,230,700
45.29
229
Aug 30/00
59.13
59.31
57.13
57.50
10,482,400
43.49
230
Aug 31/00
57.25
59.31
57.19
58.63
11,900,600
44.34
231
Sep 1/00
59.25
59.69
57.81
58.50
7,741,000
44.24
232
Sep 5/00
58.44
58.94
57.81
57.81
9,308,200
43.72
233
Sep 6/00
58.94
59.25
58.50
59.00
14,609,500
44.62
234
Sep 7/00
58.88
59.19
58.19
59.00
8,031,500
44.62
235
Sep 8/00
58.81
60.00
58.25
59.88
10,879,400
45.29
236
Sep 11/00
59.50
60.06
58.69
59.69
11,777,500
45.14
237
Sep 12/00
59.50
59.75
58.94
59.06
10,180,000
44.67
238
Sep 13/00
58.81
59.63
58.56
59.06
7,604,800
44.67
239
Sep 14/00
59.19
59.38
58.31
59.00
7,924,800
44.62
240
Sep 15/00
58.50
58.63
56.38
56.75
20,244,200
42.92
241
Sep 18/00
56.69
58.38
56.63
57.50
12,821,300
43.49
242
Sep 19/00
57.56
57.94
56.63
57.00
11,888,400
43.11
243
Sep 20/00
56.63
57.06
55.00
56.63
14,211,900
42.83
244
Sep 21/00
55.63
57.88
55.56
56.25
10,721,700
42.54
245
Sep 22/00
57.88
58.00
55.13
57.31
14,249,900
43.34
246
Sep 25/00
57.00
58.31
56.88
58.06
11,003,200
43.91
247
Sep 26/00
57.06
58.81
57.06
58.00
14,044,800
43.87
248
Sep 27/00
58.19
59.50
57.81
59.44
14,682,200
44.96
249
Sep 28/00
59.19
59.75
58.63
59.00
11,164,700
44.62
250
Sep 29/00
58.38
58.88
57.69
57.81
10,709,500
43.82
251
Oct 2/00
58.00
58.88
57.75
58.50
11,895,100
44.35
252
Oct 3/00
58.63
59.88
58.50
59.06
12,229,500
44.77
253
Oct 4/00
58.88
59.75
58.63
58.88
11,419,200
44.64
254
Oct 5/00
59.13
59.94
58.75
59.75
11,778,600
45.30
255
Oct 6/00
59.50
59.94
57.81
59.44
14,005,500
45.06
256
Oct 9/00
59.13
59.81
58.44
58.50
9,687,600
44.35
257
Oct 10/00
58.75
59.19
57.56
58.06
11,007,800
44.01
258
Oct 11/00
56.75
57.69
55.31
56.63
18,511,200
42.93
259
Oct 12/00
56.56
57.13
54.00
54.50
17,409,000
41.32
260
Oct 13/00
54.63
57.63
54.50
57.00
15,552,900
43.21
261
Oct 16/00
57.00
57.88
56.63
57.75
12,994,200
43.78
262
Oct 17/00
57.69
57.69
54.94
55.63
16,856,000
42.17
263
Oct 18/00
53.75
55.81
52.88
55.50
18,415,100
42.07
264
Oct 19/00
55.50
55.94
54.75
55.63
13,189,000
42.17
265
Oct 20/00
54.75
55.25
51.63
52.13
18,000,100
39.52
266
Oct 23/00
51.63
52.00
49.00
49.75
71,299,300
37.71
267
Oct 24/00
50.50
53.38
50.06
53.38
45,995,300
40.47
268
Oct 25/00
53.38
53.88
52.13
52.94
29,252,400
40.13
269
Oct 26/00
53.00
53.38
51.38
52.13
18,670,400
39.52
270
Oct 27/00
52.69
53.19
51.81
52.25
15,464,000
39.61
271
Oct 30/00
52.44
54.00
52.25
54.00
18,234,800
40.94
272
Oct 31/00
54.13
54.94
53.81
54.81
17,172,100
41.55
273
Nov 1/00
54.75
54.94
53.88
54.44
15,900,200
41.27
274
Nov 2/00
54.25
55.00
53.50
53.69
14,338,200
40.70
275
Nov 3/00
53.81
53.88
52.94
53.31
12,062,500
40.41
276
Nov 6/00
53.56
54.56
53.31
54.50
11,944,700
41.32
277
Nov 7/00
54.50
55.06
54.25
54.94
9,680,200
41.65
278
Nov 8/00
54.88
55.25
54.13
54.56
9,482,600
41.36
279
Nov 9/00
54.06
54.88
53.13
54.56
12,295,100
41.36
280
Nov 10/00
53.75
54.94
53.25
53.88
12,252,700
40.85
281
Nov 13/00
52.00
53.25
50.50
51.44
18,458,500
39.00
282
Nov 14/00
51.44
53.13
51.25
52.75
14,707,500
39.99
283
Nov 15/00
52.38
53.06
51.56
52.50
12,136,300
39.80
284
Nov 16/00
52.25
53.56
52.06
52.63
10,313,200
39.90
285
Nov 17/00
52.69
53.44
51.19
51.88
11,987,700
39.33
286
Nov 20/00
51.25
51.94
49.88
50.06
14,794,900
37.95
287
Nov 21/00
50.06
51.56
50.06
50.75
12,194,000
38.47
288
Nov 22/00
50.00
50.06
48.38
48.56
22,223,500
36.81
289
Nov 24/00
49.50
49.81
49.06
49.38
6,303,000
37.43
290
Nov 27/00
50.13
50.81
49.13
49.13
16,086,000
37.24
291
Nov 28/00
49.13
50.47
48.75
49.81
14,812,300
37.76
292
Nov 29/00
49.25
50.94
49.00
49.69
12,740,000
37.67
293
Nov 30/00
49.25
50.06
47.94
49.56
20,149,100
37.57
294
Dec 1/00
50.88
51.44
50.31
51.00
18,202,900
38.66
295
Dec 4/00
51.00
51.88
50.81
51.63
11,993,500
39.14
296
Dec 5/00
51.75
54.50
51.63
54.13
19,991,000
41.03
297
Dec 6/00
53.56
54.13
52.88
53.94
15,878,700
40.89
298
Dec 7/00
53.13
54.13
53.13
53.50
10,359,200
40.56
299
Dec 8/00
54.50
55.56
54.31
55.19
16,858,500
41.84
300
Dec 11/00
55.19
56.19
54.38
55.31
16,445,000
41.93
301
Dec 12/00
53.88
55.06
52.31
52.81
25,319,900
40.03
302
Dec 13/00
52.81
53.63
52.75
53.00
17,563,400
40.18
303
Dec 14/00
52.75
52.81
51.44
51.44
15,750,200
39.00
304
Dec 15/00
50.38
51.25
49.25
49.81
35,899,600
37.76
305
Dec 18/00
50.56
51.44
50.50
51.00
13,941,300
38.66
306
Dec 19/00
51.00
51.44
50.13
50.13
15,377,800
38.00
307
Dec 20/00
48.56
49.44
47.44
47.44
20,264,400
35.96
308
Dec 21/00
47.56
48.50
47.19
47.88
19,675,700
36.30
309
Dec 22/00
48.13
49.38
47.88
48.88
11,699,900
37.05
310
Dec 26/00
48.63
49.44
48.06
49.31
9,113,800
37.38
311
Dec 27/00
49.19
49.75
48.19
48.19
12,231,700
36.65
312
Dec 28/00
48.94
49.19
47.63
48.44
12,562,000
36.84
313
Dec 29/00
48.50
48.81
47.63
47.94
10,983,300
36.46
314
Jan 2/01
46.75
46.88
42.63
43.75
36,837,700
33.27
315
Jan 3/01
44.25
47.94
43.81
47.81
39,205,800
36.36
316
Jan 4/01
47.31
48.75
47.13
48.06
26,926,400
36.55
317
Jan 5/01
47.75
47.81
46.13
47.31
22,790,400
35.98
318
Jan 8/01
47.25
47.25
44.63
45.56
23,210,900
34.65
319
Jan 9/01
45.94
46.25
43.75
44.63
20,066,000
33.94
320
Jan 10/01
44.13
45.13
43.19
44.69
24,805,300
33.99
321
Jan 11/01
45.63
47.00
45.25
46.56
23,599,100
35.41
322
Jan 12/01
46.81
46.94
45.00
45.69
16,802,900
34.75
323
Jan 16/01
45.69
47.56
45.63
47.38
19,758,500
36.03
324
Jan 17/01
48.00
48.50
46.44
46.69
24,412,000
35.51
325
Jan 18/01
47.38
48.06
46.63
47.63
19,290,300
36.22
326
Jan 19/01
47.81
48.13
46.63
47.00
19,360,100
35.75
327
Jan 22/01
46.88
47.38
45.44
45.75
20,691,900
34.80
328
Jan 23/01
46.50
47.13
46.13
46.69
21,121,600
35.51
329
Jan 24/01
46.50
47.19
45.81
46.31
19,145,100
35.22
330
Jan 25/01
46.38
47.19
45.81
45.94
20,812,100
34.94
331
Jan 26/01
46.44
46.81
44.56
44.63
26,858,500
33.94
332
Jan 29/01
44.87
46.25
44.00
44.38
23,027,200
33.75
333
Jan 30/01
44.76
46.27
44.42
46.25
19,843,100
35.18
334
Jan 31/01
46.75
46.95
45.56
45.98
21,346,100
34.97
335
Feb 1/01
46.50
46.73
45.90
46.23
17,586,900
35.16
336
Feb 2/01
46.25
46.90
45.85
46.28
16,040,500
35.20
337
Feb 5/01
46.38
48.10
46.05
47.85
21,847,000
36.39
338
Feb 6/01
47.85
48.09
47.20
47.60
15,962,600
36.20
339
Feb 7/01
47.67
47.80
46.62
46.95
13,031,100
35.71
340
Feb 8/01
47.75
48.15
47.03
47.14
17,708,500
35.85
341
Feb 9/01
47.14
47.15
45.39
45.66
18,478,700
34.73
342
Feb 12/01
45.66
47.82
45.66
47.51
17,953,200
36.13
343
Feb 13/01
47.66
47.99
47.13
47.16
14,322,100
35.87
344
Feb 14/01
47.16
47.19
46.12
46.26
13,239,700
35.18
345
Feb 15/01
46.30
48.10
46.15
47.98
24,011,600
36.49
346
Feb 16/01
46.50
47.33
46.26
47.00
16,917,000
35.75
347
Feb 20/01
47.20
48.31
47.17
47.69
20,032,300
36.27
348
Feb 21/01
47.70
48.45
47.22
47.30
18,497,500
35.97
349
Feb 22/01
47.35
47.50
46.06
47.10
22,901,300
35.82
350
Feb 23/01
46.55
47.00
45.02
46.18
23,368,500
35.12
351
Feb 26/01
47.00
48.01
46.20
47.98
21,073,600
36.49
352
Feb 27/01
47.48
48.00
47.00
48.00
22,578,900
36.51
353
Feb 28/01
48.00
48.24
45.60
46.50
26,553,400
35.37
354
Mar 1/01
45.50
46.07
44.91
45.91
23,957,800
34.92
355
Mar 2/01
45.35
45.66
44.52
44.57
21,981,100
33.90
356
Mar 5/01
44.75
45.36
44.60
45.08
16,671,900
34.41
357
Mar 6/01
46.25
46.60
45.32
45.42
15,691,600
34.67
358
Mar 7/01
45.47
46.26
45.47
45.98
13,889,500
35.10
359
Mar 8/01
46.15
46.36
45.00
45.87
16,572,100
35.01
360
Mar 9/01
45.25
45.37
43.45
43.81
19,891,300
33.44
361
Mar 12/01
43.00
43.30
38.60
39.60
45,708,300
30.23
362
Mar 13/01
41.50
42.50
40.75
42.33
42,939,700
32.31
363
Mar 14/01
40.75
42.25
40.10
41.03
35,437,100
31.32
364
Mar 15/01
41.50
41.85
40.70
41.08
24,847,700
31.36
365
Mar 16/01
40.40
41.75
40.10
40.60
44,851,000
30.99
366
Mar 19/01
40.70
41.62
40.15
41.10
20,831,800
31.37
367
Mar 20/01
41.50
42.10
40.00
40.05
22,324,400
30.57
368
Mar 21/01
40.05
40.60
38.87
39.00
26,840,800
29.77
369
Mar 22/01
38.75
38.81
36.42
37.70
55,941,400
28.78
370
Mar 23/01
38.75
39.99
38.15
39.99
45,736,600
30.52
371
Mar 26/01
40.50
41.00
40.05
40.23
31,143,900
30.71
372
Mar 27/01
40.75
42.24
40.55
41.91
36,552,300
31.99
373
Mar 28/01
41.25
41.60
40.80
41.55
26,863,900
31.71
374
Mar 29/01
41.30
41.48
40.70
41.40
26,964,700
31.60
375
Mar 30/01
41.75
41.92
41.22
41.86
29,428,100
31.95
376
Apr 2/01
41.52
42.65
40.88
41.80
24,248,400
31.91
377
Apr 3/01
41.55
41.59
39.26
39.68
23,599,300
30.29
378
Apr 4/01
39.55
40.90
39.04
39.60
26,831,300
30.23
379
Apr 5/01
41.00
42.25
40.60
42.10
23,794,700
32.13
380
Apr 6/01
41.55
41.70
40.35
41.17
24,653,200
31.42
381
Apr 9/01
41.44
42.40
41.22
42.00
17,781,300
32.06
382
Apr 10/01
42.75
45.53
42.60
43.83
26,111,100
33.45
383
Apr 11/01
44.40
44.50
42.75
43.27
20,147,900
33.03
384
Apr 12/01
43.55
44.70
43.22
44.70
17,265,300
34.12
385
Apr 16/01
44.53
44.75
43.91
44.65
14,130,200
34.08
386
Apr 17/01
44.10
45.49
43.99
45.46
20,507,400
34.70
387
Apr 18/01
45.88
47.96
45.52
47.89
36,439,500
36.55
388
Apr 19/01
47.50
48.55
47.33
48.51
22,062,000
37.03
389
Apr 20/01
48.51
48.51
47.50
48.10
23,271,000
36.71
390
Apr 23/01
47.75
47.76
46.88
47.20
16,211,900
36.03
391
Apr 24/01
47.00
47.80
45.89
45.99
18,614,500
35.10
392
Apr 25/01
46.70
48.48
46.40
47.81
17,857,800
36.49
393
Apr 26/01
48.95
49.39
48.49
49.30
21,044,300
37.63
394
Apr 27/01
49.30
49.95
48.29
49.95
15,681,300
38.13
395
Apr 30/01
49.99
50.01
48.01
48.53
18,249,000
37.04
396
May 1/01
48.05
48.95
47.80
48.91
13,067,400
37.33
397
May 2/01
49.03
49.44
48.12
49.10
18,119,600
37.48
398
May 3/01
49.10
49.11
48.01
48.50
18,467,500
37.02
399
May 4/01
47.60
49.98
47.51
49.93
18,312,700
38.11
400
May 7/01
49.93
50.00
49.48
49.96
14,729,900
38.13
401
May 8/01
49.96
50.00
48.71
49.48
15,135,700
37.77
402
May 9/01
49.00
50.40
48.76
49.43
23,099,200
37.73
403
May 10/01
50.15
50.20
49.41
49.83
13,567,900
38.03
404
May 11/01
49.84
50.00
48.51
49.01
11,873,400
37.41
405
May 14/01
49.01
49.99
48.79
49.73
10,972,200
37.96
406
May 15/01
49.73
50.36
49.30
50.15
17,834,400
38.28
407
May 16/01
49.99
52.25
49.65
52.21
24,480,600
39.85
408
May 17/01
52.00
52.63
51.70
52.11
19,454,400
39.77
409
May 18/01
52.11
52.99
51.94
52.99
17,302,000
40.45
410
May 21/01
52.99
53.55
52.70
53.40
18,244,600
40.76
411
May 22/01
53.15
53.29
51.70
52.68
17,378,900
40.21
412
May 23/01
52.45
52.83
51.19
51.35
15,999,000
39.19
413
May 24/01
51.25
51.93
50.75
51.40
13,074,600
39.23
414
May 25/01
51.20
51.20
49.55
49.95
15,636,600
38.13
415
May 29/01
50.39
50.55
49.65
49.67
13,017,600
37.91
416
May 30/01
49.67
50.05
49.00
49.02
15,599,400
37.42
417
May 31/01
49.15
49.65
48.75
49.00
13,387,600
37.40
418
Jun 1/01
48.99
49.41
48.00
49.00
13,459,400
37.40
419
Jun 4/01
49.10
49.62
48.91
49.45
13,800,700
37.74
420
Jun 5/01
49.20
49.35
48.62
49.18
15,232,800
37.54
421
Jun 6/01
49.00
49.29
48.41
48.75
14,017,700
37.21
422
Jun 7/01
48.75
48.98
48.17
48.91
11,148,600
37.33
423
Jun 8/01
48.84
48.84
47.79
48.14
16,805,800
36.74
424
Jun 11/01
47.85
48.95
47.22
47.40
17,879,500
36.18
425
Jun 12/01
47.40
49.27
46.26
48.77
37,572,800
37.23
426
Jun 13/01
48.10
49.29
47.70
47.85
33,105,200
36.52
427
Jun 14/01
48.77
50.21
47.85
48.86
60,128,100
37.29
428
Jun 15/01
48.30
49.35
48.00
48.81
43,756,900
37.26
429
Jun 18/01
49.00
49.72
48.54
49.00
20,103,000
37.40
430
Jun 19/01
49.80
49.98
48.75
48.87
22,588,200
37.30
431
Jun 20/01
48.70
50.85
48.57
50.77
30,002,600
38.75
432
Jun 21/01
50.40
52.42
50.38
51.25
31,969,300
39.12
433
Jun 22/01
51.10
52.43
51.09
51.86
24,614,400
39.58
434
Jun 25/01
51.70
52.61
50.15
50.25
27,093,700
38.36
435
Jun 26/01
49.00
49.97
48.78
48.79
30,804,400
37.24
436
Jun 27/01
48.70
49.10
47.74
48.26
27,011,000
36.84
437
Jun 28/01
47.75
49.45
47.39
48.87
23,575,000
37.30
438
Jun 29/01
49.00
51.09
48.48
49.00
52,690,300
37.40
439
Jul 2/01
48.92
50.20
48.88
50.20
23,182,900
38.32
440
Jul 3/01
49.50
49.90
49.26
49.51
17,570,200
37.79
441
Jul 5/01
48.80
49.40
48.40
48.47
19,462,700
37.12
442
Jul 6/01
48.20
48.23
46.60
46.89
23,441,500
35.91
443
Jul 9/01
46.90
47.13
46.30
46.85
16,153,800
35.88
444
Jul 10/01
46.75
47.24
45.69
45.76
19,023,000
35.04
445
Jul 11/01
45.80
45.94
44.30
44.61
27,137,600
34.16
446
Jul 12/01
45.90
47.20
44.90
47.00
21,427,500
35.99
447
Jul 13/01
46.60
47.75
46.14
47.45
17,619,800
36.34
448
Jul 16/01
47.15
47.50
45.78
46.22
13,751,800
35.39
449
Jul 17/01
45.75
46.52
45.40
46.11
18,256,100
35.31
450
Jul 18/01
45.60
46.25
45.40
46.15
16,952,600
35.34
451
Jul 19/01
46.30
47.45
46.03
46.48
12,881,000
35.59
452
Jul 20/01
46.70
46.95
46.18
46.63
11,999,000
35.71
453
Jul 23/01
46.50
46.62
45.20
45.30
15,203,200
34.69
454
Jul 24/01
45.40
45.55
43.25
44.00
26,311,300
33.69
455
Jul 25/01
44.40
44.91
43.15
43.80
25,075,500
33.54
456
Jul 26/01
43.95
44.10
43.25
43.75
23,613,600
33.50
457
Jul 27/01
44.15
44.85
43.85
44.65
16,467,200
34.19
458
Jul 30/01
44.55
44.90
43.40
43.60
16,692,400
33.39
459
Jul 31/01
43.35
44.25
42.99
43.50
24,761,100
33.31
460
Aug 1/01
43.00
43.53
42.40
42.80
23,324,700
32.77
461
Aug 2/01
43.10
43.18
42.10
42.20
24,474,900
32.32
462
Aug 3/01
42.30
42.80
41.90
42.75
15,274,800
32.74
463
Aug 6/01
42.40
42.51
41.28
41.39
21,286,300
31.69
464
Aug 7/01
41.45
42.85
41.26
42.77
23,329,100
32.75
465
Aug 8/01
42.35
42.50
41.50
41.65
14,592,600
31.89
466
Aug 9/01
41.65
42.25
41.30
41.90
14,855,000
32.09
467
Aug 10/01
42.00
42.81
41.39
42.57
13,353,600
32.60
468
Aug 13/01
42.50
43.11
42.02
42.23
14,195,700
32.34
469
Aug 14/01
42.60
42.75
41.70
41.85
12,559,800
32.05
470
Aug 15/01
42.00
42.31
41.71
41.78
14,946,000
31.99
471
Aug 16/01
41.53
41.90
41.00
41.60
17,082,500
31.86
472
Aug 17/01
41.30
41.40
40.35
40.80
15,675,600
31.24
473
Aug 20/01
41.00
41.90
40.41
41.53
12,777,900
31.80
474
Aug 21/01
41.52
41.83
40.40
40.47
13,918,700
30.99
475
Aug 22/01
40.55
41.30
40.29
40.85
15,836,100
31.28
476
Aug 23/01
40.90
41.31
40.61
41.04
10,507,200
31.43
477
Aug 24/01
41.10
42.26
41.01
41.99
13,596,600
32.15
478
Aug 27/01
42.00
42.56
41.65
42.17
14,320,300
32.29
479
Aug 28/01
42.25
42.30
41.15
41.23
12,733,900
31.57
480
Aug 29/01
41.65
41.65
40.61
40.61
11,899,600
31.10
481
Aug 30/01
40.70
41.50
39.84
40.20
22,061,700
30.78
482
Aug 31/01
40.15
41.20
40.07
40.90
17,259,700
31.32
483
Sep 4/01
40.90
42.17
40.35
40.83
18,486,200
31.27
484
Sep 5/01
40.98
41.99
40.50
41.70
20,164,500
31.93
485
Sep 6/01
41.30
41.52
40.41
40.50
18,420,100
31.01
486
Sep 7/01
40.00
40.30
39.34
39.66
24,183,000
30.37
487
Sep 10/01
39.01
40.16
38.95
39.35
24,095,000
30.13
488
Sep 17/01
35.50
37.20
34.50
35.15
71,444,400
26.92
489
Sep 18/01
35.20
36.20
33.56
33.85
46,110,700
25.92
490
Sep 19/01
34.40
34.65
31.00
32.50
56,660,800
24.89
491
Sep 20/01
31.30
31.53
30.37
30.37
46,676,400
23.26
492
Sep 21/01
29.00
32.51
28.50
31.30
85,888,900
23.97
493
Sep 24/01
33.75
35.47
32.75
35.20
70,974,400
26.95
494
Sep 25/01
35.21
36.13
34.67
35.50
44,047,500
27.18
495
Sep 26/01
36.00
36.00
35.00
35.48
26,488,400
27.29
496
Sep 27/01
35.60
36.00
35.02
35.95
20,999,900
27.65
497
Sep 28/01
36.30
37.30
36.02
37.20
32,471,000
28.62
498
Oct 1/01
37.30
37.76
37.05
37.64
24,724,400
28.95
499
Oct 2/01
37.55
38.11
36.69
38.05
22,364,300
29.27
500
Oct 3/01
37.65
38.47
37.40
38.15
25,648,200
29.35
501
Oct 4/01
38.45
38.70
37.10
37.39
26,630,300
28.76
502
Oct 5/01
37.39
37.69
36.21
37.45
22,852,300
28.81
503
Oct 8/01
36.75
37.25
36.25
36.80
15,739,700
28.31
504
Oct 9/01
36.80
37.17
36.41
36.82
14,174,300
28.32
505
Oct 10/01
36.81
38.14
36.51
37.91
17,994,100
29.16
506
Oct 11/01
38.40
39.49
38.30
38.95
24,701,900
29.96
507
Oct 12/01
38.94
39.14
37.51
39.00
22,116,400
30.00
508
Oct 15/01
38.55
39.08
38.06
38.86
12,873,500
29.89
509
Oct 16/01
38.86
39.25
38.10
38.47
16,597,200
29.59
510
Oct 17/01
38.75
38.76
37.02
37.15
21,689,500
28.58
511
Oct 18/01
37.10
37.50
36.85
37.25
15,151,800
28.65
512
Oct 19/01
37.00
37.40
36.54
37.25
16,372,700
28.65
513
Oct 22/01
37.15
37.80
37.01
37.61
16,272,000
28.93
514
Oct 23/01
38.00
38.05
36.92
37.27
15,209,800
28.67
515
Oct 24/01
37.28
37.90
36.90
37.08
16,009,200
28.52
516
Oct 25/01
36.85
37.96
36.04
37.87
22,510,100
29.13
517
Oct 26/01
38.24
38.98
37.60
38.88
18,619,100
29.91
518
Oct 29/01
38.65
38.75
37.35
37.43
14,143,200
28.79
519
Oct 30/01
36.75
36.98
36.32
36.34
15,276,200
27.95
520
Oct 31/01
36.60
37.15
36.25
36.41
15,930,400
28.01
521
Nov 1/01
36.25
38.23
36.05
37.91
18,593,200
29.16
522
Nov 2/01
37.60
38.40
37.08
37.96
13,969,400
29.20
523
Nov 5/01
38.60
39.10
38.44
38.77
15,160,800
29.82
524
Nov 6/01
38.77
39.98
38.45
39.80
16,800,400
30.62
525
Nov 7/01
39.65
39.96
39.09
39.35
15,283,800
30.27
526
Nov 8/01
39.55
40.47
39.45
40.35
20,047,500
31.04
527
Nov 9/01
40.29
40.48
39.84
40.41
11,799,500
31.08
528
Nov 12/01
39.90
40.15
38.61
39.43
19,891,200
30.33
529
Nov 13/01
40.00
40.59
39.80
40.56
17,642,100
31.20
530
Nov 14/01
40.95
41.40
40.51
40.88
14,243,400
31.45
531
Nov 15/01
40.88
41.60
40.80
41.55
16,943,100
31.96
532
Nov 16/01
41.55
41.55
40.26
40.85
17,294,300
31.42
533
Nov 19/01
41.15
41.58
40.70
41.25
14,189,800
31.73
534
Nov 20/01
41.20
41.77
40.80
41.10
14,338,900
31.62
535
Nov 21/01
41.00
41.20
40.16
40.45
12,021,900
31.12
536
Nov 23/01
40.65
41.15
40.55
41.02
5,246,000
31.55
537
Nov 26/01
41.45
41.72
41.00
41.32
12,607,300
31.78
538
Nov 27/01
41.20
41.78
40.63
41.07
14,034,700
31.59
539
Nov 28/01
40.25
41.00
39.14
39.35
23,774,600
30.27
540
Nov 29/01
39.35
39.79
39.14
39.73
15,390,600
30.56
541
Nov 30/01
39.73
39.88
38.45
38.50
23,595,000
29.62
542
Dec 3/01
38.40
38.40
36.61
36.92
33,713,700
28.40
543
Dec 4/01
37.75
38.21
37.00
37.35
29,176,900
28.73
544
Dec 5/01
37.60
38.26
37.11
37.55
35,193,500
28.88
545
Dec 6/01
37.90
38.39
37.55
37.75
19,367,600
29.04
546
Dec 7/01
37.76
37.76
37.05
37.15
16,374,000
28.58
547
Dec 10/01
37.20
38.15
36.65
36.80
20,747,000
28.31
548
Dec 11/01
37.35
37.50
36.44
36.79
20,718,700
28.30
549
Dec 12/01
37.45
37.46
36.21
37.05
22,629,300
28.50
550
Dec 13/01
36.85
37.90
36.55
37.05
26,103,100
28.50
551
Dec 14/01
37.05
37.99
36.45
37.65
26,119,200
28.96
552
Dec 17/01
37.80
38.85
37.70
38.30
26,715,900
29.46
553
Dec 18/01
39.75
40.10
39.35
39.72
33,016,300
30.55
554
Dec 19/01
39.70
40.98
39.50
40.78
27,305,400
31.37
555
Dec 20/01
40.80
41.16
40.63
40.84
18,656,300
31.42
556
Dec 21/01
41.10
41.39
40.95
41.35
30,675,500
31.81
557
Dec 24/01
41.35
41.39
41.00
41.19
5,569,800
31.68
558
Dec 26/01
40.90
41.28
40.55
40.55
14,955,200
31.19
559
Dec 27/01
40.50
40.95
40.32
40.95
12,881,700
31.64
560
Dec 28/01
40.77
41.12
40.42
40.73
13,621,800
31.47
561
Dec 31/01
40.55
40.80
40.03
40.08
14,030,800
30.97
562
Jan 2/02
40.30
40.95
40.05
40.95
17,693,300
31.64
563
Jan 3/02
40.45
40.92
40.15
40.61
17,497,500
31.38
564
Jan 4/02
40.80
41.34
40.28
40.95
19,853,100
31.64
565
Jan 7/02
40.65
40.85
39.10
39.36
27,526,900
30.41
566
Jan 8/02
39.65
40.01
38.60
38.95
24,128,100
30.10
567
Jan 9/02
38.70
39.60
38.19
38.55
20,192,300
29.79
568
Jan 10/02
38.55
38.90
38.40
38.61
14,738,000
29.83
569
Jan 11/02
39.10
39.15
38.16
38.23
16,802,200
29.54
570
Jan 14/02
38.20
38.45
37.78
37.90
20,832,500
29.28
571
Jan 15/02
37.80
38.99
37.57
38.71
26,047,300
29.91
572
Jan 16/02
38.40
38.49
37.71
37.72
22,894,900
29.14
573
Jan 17/02
38.90
38.91
38.30
38.75
22,560,400
29.94
574
Jan 18/02
38.44
38.90
38.25
38.68
18,037,200
29.89
575
Jan 22/02
39.45
39.45
38.23
38.30
17,171,600
29.59
576
Jan 23/02
38.30
38.31
37.49
37.65
22,501,800
29.09
577
Jan 24/02
38.10
38.59
37.34
37.55
19,384,700
29.01
578
Jan 25/02
38.00
38.38
37.61
38.26
15,756,600
29.56
579
Jan 28/02
38.60
38.62
37.76
38.15
13,962,700
29.48
580
Jan 29/02
38.00
38.22
36.22
36.46
36,329,300
28.17
581
Jan 30/02
36.40
37.30
34.49
36.88
62,345,700
28.50
582
Jan 31/02
37.00
37.23
35.50
37.15
31,013,000
28.70
583
Feb 1/02
36.90
37.00
36.39
36.85
20,544,800
28.47
584
Feb 4/02
35.90
35.90
34.72
35.00
39,740,800
27.04
585
Feb 5/02
35.10
36.57
35.09
36.21
44,376,000
27.98
586
Feb 6/02
36.35
37.09
35.94
36.96
33,209,100
28.56
587
Feb 7/02
37.01
37.84
36.55
37.20
23,954,100
28.74
588
Feb 8/02
37.40
37.75
36.23
37.25
22,713,900
28.78
589
Feb 11/02
37.25
37.90
37.05
37.80
15,768,700
29.21
590
Feb 12/02
37.50
37.60
36.95
37.50
16,329,500
28.97
591
Feb 13/02
37.70
38.37
37.50
38.10
18,759,300
29.44
592
Feb 14/02
38.10
38.85
37.54
38.00
20,375,100
29.36
593
Feb 15/02
38.00
38.00
37.02
37.11
22,109,400
28.67
594
Feb 19/02
36.90
37.00
36.32
36.40
16,948,300
28.12
595
Feb 20/02
36.53
37.75
36.15
37.57
22,008,100
29.03
596
Feb 21/02
37.98
38.46
37.38
37.52
27,637,000
28.99
597
Feb 22/02
37.52
38.38
37.08
38.09
19,559,000
29.43
598
Feb 25/02
38.05
39.28
38.00
39.20
24,430,700
30.29
599
Feb 26/02
39.20
39.25
38.50
38.75
18,784,000
29.94
600
Feb 27/02
39.25
39.48
38.50
38.75
23,093,100
30.08
601
Feb 28/02
39.25
39.65
38.46
38.50
23,397,500
29.89
602
Mar 1/02
39.10
39.45
38.70
39.45
20,117,900
30.62
603
Mar 4/02
39.80
40.25
39.47
40.20
32,281,600
31.21
604
Mar 5/02
39.95
40.80
39.80
40.50
23,793,500
31.44
605
Mar 6/02
40.50
41.67
40.40
41.55
24,636,300
32.25
606
Mar 7/02
41.75
41.80
40.40
40.95
24,434,200
31.79
607
Mar 8/02
41.50
41.84
40.24
40.60
28,101,500
31.52
608
Mar 11/02
41.00
41.37
40.86
41.15
23,441,900
31.94
609
Mar 12/02
40.50
41.53
40.33
41.10
19,767,600
31.90
610
Mar 13/02
40.75
40.76
39.92
40.00
23,574,800
31.05
611
Mar 14/02
40.25
40.55
40.00
40.41
14,763,700
31.37
612
Mar 15/02
40.55
40.90
39.91
40.19
33,098,200
31.20
613
Mar 18/02
40.25
40.55
39.73
39.90
19,998,400
30.97
614
Mar 19/02
40.00
40.10
39.59
39.90
17,870,400
30.97
615
Mar 20/02
39.74
40.14
38.50
38.80
27,496,500
30.12
616
Mar 21/02
38.30
38.60
36.83
37.45
50,303,300
29.07
617
Mar 22/02
37.52
37.99
37.03
37.87
30,601,700
29.40
618
Mar 25/02
38.12
38.23
37.00
37.04
24,599,300
28.75
619
Mar 26/02
37.10
37.82
37.00
37.31
20,010,500
28.96
620
Mar 27/02
37.27
38.07
37.05
37.45
19,626,800
29.07
621
Mar 28/02
37.70
37.94
37.24
37.40
18,709,400
29.03
622
Apr 1/02
37.05
37.45
36.60
37.30
21,535,700
28.95
623
Apr 2/02
37.20
37.20
36.70
37.10
17,410,700
28.80
624
Apr 3/02
37.10
37.22
36.00
36.75
19,117,500
28.53
625
Apr 4/02
36.75
37.35
36.64
37.30
20,529,600
28.95
626
Apr 5/02
37.60
37.80
36.77
37.10
14,824,200
28.80
627
Apr 8/02
36.50
36.89
36.38
36.86
17,163,400
28.61
628
Apr 9/02
36.80
36.95
36.26
36.45
17,161,100
28.29
629
Apr 10/02
36.53
37.36
36.40
37.20
22,679,900
28.88
630
Apr 11/02
36.70
36.77
33.50
33.75
79,873,900
26.20
631
Apr 12/02
34.45
34.45
33.00
33.55
49,724,200
26.04
632
Apr 15/02
33.10
33.25
31.64
31.85
68,551,500
24.72
633
Apr 16/02
32.50
33.36
32.19
33.10
44,634,700
25.69
634
Apr 17/02
33.50
33.98
33.21
33.65
29,648,900
26.12
635
Apr 18/02
33.66
34.02
33.00
33.80
27,240,700
26.24
636
Apr 19/02
34.15
34.15
33.52
33.70
19,681,200
26.16
637
Apr 22/02
33.55
33.55
32.80
32.86
19,806,100
25.51
638
Apr 23/02
33.50
33.98
32.65
32.80
19,485,200
25.46
639
Apr 24/02
32.85
33.16
32.38
32.50
21,743,700
25.23
640
Apr 25/02
32.25
33.19
31.82
32.05
27,672,200
24.88
641
Apr 26/02
32.80
32.80
31.48
31.50
23,183,400
24.45
642
Apr 29/02
31.75
31.88
30.68
30.85
22,623,700
23.95
643
Apr 30/02
30.80
31.90
30.15
31.55
40,299,800
24.49
644
May 1/02
31.75
31.86
30.75
31.70
25,795,500
24.61
645
May 2/02
31.65
31.85
31.06
31.60
19,586,900
24.53
646
May 3/02
31.30
31.70
30.74
31.70
19,807,300
24.61
647
May 6/02
31.55
32.05
30.89
30.97
23,319,600
24.04
648
May 7/02
31.00
31.36
30.51
30.65
20,627,000
23.79
649
May 8/02
31.35
33.02
31.30
32.85
33,876,300
25.50
650
May 9/02
32.50
32.52
31.34
31.49
32,919,100
24.44
651
May 10/02
31.75
31.75
30.61
30.65
26,257,300
23.79
652
May 13/02
30.55
31.05
30.40
30.85
22,533,500
23.95
653
May 14/02
31.55
31.66
30.90
31.58
29,672,100
24.51
654
May 15/02
31.45
31.70
30.91
30.93
29,630,700
24.01
655
May 16/02
31.35
32.00
31.14
32.00
23,497,000
24.84
656
May 17/02
32.40
33.45
32.25
33.45
32,674,100
25.97
657
May 20/02
33.00
33.01
32.48
32.60
20,308,400
25.31
658
May 21/02
32.90
33.20
32.00
32.15
19,864,200
24.96
659
May 22/02
32.00
32.19
31.50
31.92
18,914,100
24.78
660
May 23/02
32.10
32.95
31.82
32.95
18,058,500
25.58
661
May 24/02
32.95
33.00
32.48
32.60
14,183,600
25.31
662
May 28/02
32.75
32.84
31.86
32.05
14,276,200
24.88
663
May 29/02
31.85
32.29
31.31
31.40
16,757,300
24.37
664
May 30/02
30.90
31.40
30.75
31.20
20,828,300
24.22
665
May 31/02
31.20
31.68
31.00
31.14
19,921,400
24.17
666
Jun 3/02
31.14
31.15
29.95
30.11
28,920,400
23.37
667
Jun 4/02
30.00
30.41
29.79
30.05
33,315,200
23.33
668
Jun 5/02
30.25
30.46
29.81
30.15
23,873,000
23.40
669
Jun 6/02
30.30
30.30
29.11
29.30
21,379,200
22.74
670
Jun 7/02
28.40
30.25
28.40
30.20
31,579,000
23.44
671
Jun 10/02
30.15
30.40
29.75
29.95
20,841,500
23.25
672
Jun 11/02
30.10
30.45
29.35
29.40
22,304,000
22.82
673
Jun 12/02
29.40
30.41
29.35
30.35
28,132,500
23.56
674
Jun 13/02
30.00
30.45
29.74
29.85
20,831,500
23.17
675
Jun 14/02
29.50
29.80
28.88
29.70
34,148,300
23.06
676
Jun 17/02
30.00
30.65
29.88
30.51
21,291,800
23.68
677
Jun 18/02
30.40
31.40
30.24
31.15
21,798,000
24.18
678
Jun 19/02
30.70
31.36
30.30
30.35
20,921,100
23.56
679
Jun 20/02
30.25
30.54
29.60
29.70
20,761,900
23.06
680
Jun 21/02
29.15
29.70
28.75
28.95
39,211,800
22.47
681
Jun 24/02
28.55
30.00
28.10
29.60
37,185,500
22.98
682
Jun 25/02
29.95
30.19
28.70
28.90
29,769,400
22.43
683
Jun 26/02
27.50
29.91
27.42
29.50
45,000,400
23.04
684
Jun 27/02
29.70
30.00
28.74
29.90
33,238,500
23.36
685
Jun 28/02
29.90
30.25
29.02
29.05
32,465,400
22.69
686
Jul 1/02
29.06
29.54
28.25
28.45
26,966,400
22.22
687
Jul 2/02
28.15
28.51
27.41
28.10
31,547,900
21.95
688
Jul 3/02
27.25
27.95
26.90
27.90
30,474,700
21.79
689
Jul 5/02
28.75
29.75
28.50
29.69
19,258,000
23.19
690
Jul 8/02
29.70
29.92
29.08
29.43
20,376,200
22.99
691
Jul 9/02
29.40
29.73
28.24
28.30
24,683,800
22.11
692
Jul 10/02
28.40
28.75
27.05
27.05
33,494,000
21.13
693
Jul 11/02
26.80
27.85
26.40
27.35
51,499,200
21.36
694
Jul 12/02
28.10
29.93
27.15
28.60
48,120,400
22.34
695
Jul 15/02
28.48
28.52
25.25
28.25
37,506,900
22.07
696
Jul 16/02
27.32
28.15
27.32
27.55
35,834,900
21.52
697
Jul 17/02
28.40
28.49
27.45
28.25
38,286,700
22.07
698
Jul 18/02
28.05
28.64
27.51
27.70
27,972,300
21.64
699
Jul 19/02
27.10
27.70
26.25
26.52
36,109,200
20.72
700
Jul 22/02
26.50
26.89
25.34
25.66
44,461,300
20.04
701
Jul 23/02
25.98
26.15
24.47
24.80
48,600,100
19.37
702
Jul 24/02
24.19
26.75
23.02
26.53
62,394,500
20.72
703
Jul 25/02
26.60
27.20
25.85
26.65
39,859,600
20.82
704
Jul 26/02
27.05
27.88
26.49
27.80
35,789,000
21.72
705
Jul 29/02
28.89
30.45
28.84
30.45
45,171,800
23.79
706
Jul 30/02
30.00
31.76
29.64
31.60
43,502,200
24.68
707
Jul 31/02
31.60
32.20
30.24
32.20
45,183,900
25.15
708
Aug 1/02
32.10
32.29
31.25
31.40
32,957,900
24.53
709
Aug 2/02
30.85
31.24
29.09
29.50
38,480,700
23.04
710
Aug 5/02
29.35
29.69
28.27
28.30
27,420,400
22.11
711
Aug 6/02
29.25
30.60
29.20
29.65
36,171,200
23.16
712
Aug 7/02
30.47
30.86
29.55
30.75
28,468,600
24.02
713
Aug 8/02
30.80
32.20
30.61
31.95
33,182,300
24.96
714
Aug 9/02
31.50
32.55
31.24
32.40
27,147,500
25.31
715
Aug 12/02
31.76
32.40
31.45
32.25
20,814,600
25.19
716
Aug 13/02
31.80
32.23
30.80
30.95
26,276,700
24.18
717
Aug 14/02
30.75
32.15
29.80
31.90
37,303,100
24.92
718
Aug 15/02
31.90
32.41
31.18
32.29
28,889,000
25.22
719
Aug 16/02
32.00
32.30
31.20
31.55
21,838,800
24.64
720
Aug 19/02
31.55
32.89
31.50
32.89
24,067,300
25.69
721
Aug 20/02
32.65
32.74
31.90
32.25
20,365,700
25.19
722
Aug 21/02
32.65
32.89
31.86
32.30
21,387,900
25.23
723
Aug 22/02
32.40
32.98
32.13
32.70
20,575,300
25.54
724
Aug 23/02
32.25
32.41
31.99
32.25
16,547,100
25.19
725
Aug 26/02
32.35
32.40
31.29
32.07
18,404,900
25.05
726
Aug 27/02
32.50
32.75
31.68
31.95
20,288,200
24.96
727
Aug 28/02
31.60
31.80
31.01
31.30
17,400,600
24.45
728
Aug 29/02
30.50
30.67
30.05
30.35
25,582,300
23.71
729
Aug 30/02
30.20
30.68
29.98
30.15
20,144,600
23.55
730
Sep 3/02
29.50
29.52
28.44
28.46
30,159,600
22.23
731
Sep 4/02
28.60
28.99
28.28
28.70
26,574,100
22.42
732
Sep 5/02
28.30
28.84
27.94
28.00
25,022,700
21.87
733
Sep 6/02
28.85
28.90
28.25
28.30
18,102,200
22.11
734
Sep 9/02
28.15
29.13
27.94
28.78
17,364,600
22.48
735
Sep 10/02
29.20
29.60
28.63
29.08
20,361,000
22.72
736
Sep 11/02
29.36
29.70
28.90
29.00
14,921,600
22.65
737
Sep 12/02
28.75
28.82
27.85
28.00
20,250,800
21.87
738
Sep 13/02
27.65
27.75
26.95
27.05
36,293,700
21.13
739
Sep 16/02
27.10
27.98
27.05
27.90
18,761,200
21.79
740
Sep 17/02
28.94
28.94
27.51
27.70
25,050,400
21.64
741
Sep 18/02
27.20
27.90
26.90
27.35
25,912,500
21.36
742
Sep 19/02
26.75
27.25
26.55
26.55
22,387,300
20.74
743
Sep 20/02
26.56
26.90
26.02
26.75
40,941,900
20.90
744
Sep 23/02
26.35
26.72
25.93
26.40
21,413,300
20.62
745
Sep 24/02
25.65
26.40
25.55
25.90
29,297,800
20.23
746
Sep 25/02
27.00
27.18
26.13
27.00
32,598,200
21.24
747
Sep 26/02
27.50
28.01
25.79
26.39
56,588,200
20.76
748
Sep 27/02
25.25
25.30
24.34
24.47
55,036,400
19.25
749
Sep 30/02
24.00
24.85
23.51
24.65
49,836,400
19.39
750
Oct 1/02
24.75
26.20
24.60
26.20
40,118,700
20.61
751
Oct 2/02
25.75
25.97
24.19
24.80
30,036,100
19.51
752
Oct 3/02
24.85
25.88
24.56
24.62
29,716,100
19.37
753
Oct 4/02
25.25
25.30
24.00
24.01
30,801,800
18.89
754
Oct 7/02
24.02
24.46
22.84
22.95
38,573,100
18.05
755
Oct 8/02
23.25
23.90
22.49
23.35
42,285,500
18.37
756
Oct 9/02
22.55
22.56
21.90
22.00
48,248,000
17.31
757
Oct 10/02
21.65
22.60
21.40
22.60
60,584,700
17.78
758
Oct 11/02
23.98
24.91
23.44
24.21
59,969,800
19.04
759
Oct 14/02
24.20
24.75
23.89
24.35
24,922,200
19.15
760
Oct 15/02
25.50
26.27
25.30
26.20
44,052,300
20.61
761
Oct 16/02
25.85
26.06
25.19
25.60
27,515,700
20.14
762
Oct 17/02
26.90
26.95
26.40
26.89
25,829,800
21.15
763
Oct 18/02
26.60
26.89
26.09
26.65
21,455,800
20.96
764
Oct 21/02
26.20
27.21
26.20
27.15
23,026,000
21.36
765
Oct 22/02
27.01
27.07
26.50
27.07
21,411,700
21.29
766
Oct 23/02
26.95
27.00
26.10
26.90
26,630,300
21.16
767
Oct 24/02
27.10
27.20
25.65
26.00
32,493,200
20.45
768
Oct 25/02
25.80
26.45
25.77
26.24
23,676,200
20.64
769
Oct 28/02
26.85
26.90
26.04
26.25
23,009,800
20.65
770
Oct 29/02
26.20
26.26
25.20
25.85
22,631,100
20.33
771
Oct 30/02
25.65
25.80
24.90
25.15
33,492,200
19.78
772
Oct 31/02
25.20
25.65
25.04
25.25
26,814,200
19.86
773
Nov 1/02
25.28
26.00
24.96
26.00
22,739,200
20.45
774
Nov 4/02
26.50
26.99
26.21
26.50
25,118,100
20.84
775
Nov 5/02
26.40
26.60
26.05
26.50
18,510,700
20.84
776
Nov 6/02
26.90
26.98
25.95
26.60
27,103,100
20.92
777
Nov 7/02
26.61
26.61
25.75
26.11
22,929,100
20.54
778
Nov 8/02
25.85
26.00
24.63
25.10
30,809,100
19.74
779
Nov 11/02
24.75
24.95
24.04
24.21
25,250,200
19.04
780
Nov 12/02
24.30
24.55
23.75
23.85
32,306,500
18.76
781
Nov 13/02
23.90
24.30
23.46
24.09
27,840,500
18.95
782
Nov 14/02
24.60
24.89
24.36
24.50
26,352,100
19.27
783
Nov 15/02
23.50
24.02
23.49
23.86
35,889,800
18.77
784
Nov 18/02
24.02
24.62
23.60
23.60
28,107,700
18.56
785
Nov 19/02
23.30
24.00
23.20
23.90
30,603,400
18.80
786
Nov 20/02
23.80
24.80
23.76
24.80
33,298,300
19.51
787
Nov 21/02
24.80
26.89
24.80
26.85
64,205,500
21.12
788
Nov 22/02
26.60
26.75
26.34
26.45
27,472,500
20.81
789
Nov 25/02
26.20
26.94
26.16
26.80
25,462,600
21.08
790
Nov 26/02
26.50
26.79
26.27
26.35
25,034,600
20.73
791
Nov 27/02
26.65
27.40
26.60
27.15
23,235,600
21.36
792
Nov 29/02
27.30
27.39
27.01
27.12
12,273,400
21.33
793
Dec 2/02
27.98
27.98
26.92
27.20
22,115,900
21.40
794
Dec 3/02
27.19
27.19
26.54
26.75
19,630,900
21.04
795
Dec 4/02
26.50
27.20
26.43
26.52
24,661,100
20.86
796
Dec 5/02
26.75
26.91
25.75
25.80
18,212,700
20.29
797
Dec 6/02
25.25
26.10
25.21
26.05
17,615,800
20.49
798
Dec 9/02
25.65
26.18
25.46
25.50
17,806,500
20.06
799
Dec 10/02
25.72
26.00
25.51
25.93
17,103,900
20.40
800
Dec 11/02
25.75
26.72
25.55
26.14
20,217,800
20.56
801
Dec 12/02
26.10
26.28
25.68
25.90
15,490,300
20.37
802
Dec 13/02
25.91
25.91
25.25
25.50
20,358,200
20.06
803
Dec 16/02
25.65
26.43
25.63
26.43
21,068,200
20.79
804
Dec 17/02
26.43
26.43
25.80
26.00
19,211,000
20.45
805
Dec 18/02
25.90
26.64
25.47
25.66
18,582,700
20.18
806
Dec 19/02
25.45
25.85
25.10
25.40
20,959,900
19.98
807
Dec 20/02
25.85
26.00
25.55
25.95
31,926,100
20.41
808
Dec 23/02
25.65
26.00
25.47
25.73
20,381,800
20.24
809
Dec 24/02
25.40
25.63
25.30
25.33
7,503,200
19.92
810
Dec 26/02
25.57
25.98
25.20
25.30
15,078,000
19.90
811
Dec 27/02
25.20
25.30
24.54
24.70
18,600,200
19.58
812
Dec 30/02
24.53
24.75
24.20
24.50
22,054,600
19.42
813
Dec 31/02
24.35
24.59
24.10
24.35
21,182,900
19.30
814
Jan 2/03
24.65
25.60
24.55
25.48
21,813,600
20.19
815
Jan 3/03
25.35
25.48
25.01
25.40
15,025,700
20.13
816
Jan 6/03
25.40
26.20
25.35
26.05
18,845,000
20.65
817
Jan 7/03
25.99
26.26
25.75
25.90
21,805,700
20.53
818
Jan 8/03
25.85
25.95
25.36
25.50
21,583,800
20.21
819
Jan 9/03
25.75
25.95
25.63
25.90
19,371,400
20.53
820
Jan 10/03
25.55
25.98
25.50
25.65
18,590,600
20.33
821
Jan 13/03
25.75
25.98
25.51
25.64
19,551,600
20.32
822
Jan 14/03
25.70
25.84
25.42
25.71
18,353,200
20.38
823
Jan 15/03
25.93
25.94
25.18
25.19
20,564,000
19.96
824
Jan 16/03
25.50
25.90
24.75
25.03
24,472,900
19.84
825
Jan 17/03
24.80
25.56
24.30
24.88
25,292,900
19.72
826
Jan 21/03
24.89
25.03
23.99
24.06
21,500,100
19.07
827
Jan 22/03
24.05
24.07
23.51
23.55
24,849,200
18.66
828
Jan 23/03
23.65
24.23
23.62
23.95
21,979,700
18.98
829
Jan 24/03
23.80
23.95
23.01
23.06
23,816,200
18.28
830
Jan 27/03
23.05
23.76
22.73
23.05
28,459,900
18.27
831
Jan 28/03
23.60
23.60
23.03
23.15
22,571,000
18.35
832
Jan 29/03
22.80
23.23
22.51
23.03
25,473,300
18.25
833
Jan 30/03
23.04
23.15
22.52
22.55
21,649,400
17.87
834
Jan 31/03
22.50
23.25
22.45
23.14
26,239,200
18.34
835
Feb 3/03
23.35
23.75
23.25
23.65
21,327,600
18.74
836
Feb 4/03
23.15
23.23
22.87
23.05
24,473,300
18.27
837
Feb 5/03
23.20
23.62
22.85
23.00
19,998,900
18.23
838
Feb 6/03
22.90
23.07
22.60
22.89
19,594,000
18.14
839
Feb 7/03
23.00
23.10
22.46
22.70
22,822,100
17.99
840
Feb 10/03
22.61
22.70
22.23
22.63
23,560,500
17.94
841
Feb 11/03
22.65
22.82
22.40
22.50
21,898,300
17.83
842
Feb 12/03
22.50
22.68
22.24
22.25
18,219,100
17.63
843
Feb 13/03
22.28
22.30
21.30
22.17
22,660,300
17.57
844
Feb 14/03
22.08
22.48
21.82
22.48
26,371,500
17.82
845
Feb 18/03
22.54
23.06
22.54
22.91
21,042,400
18.16
846
Feb 19/03
22.92
23.35
22.71
23.35
19,038,000
18.51
847
Feb 20/03
23.30
23.49
23.14
23.35
23,752,500
18.51
848
Feb 21/03
23.45
24.01
23.13
23.80
25,029,000
18.86
849
Feb 24/03
23.95
24.20
23.42
23.42
23,585,300
18.56
850
Feb 25/03
23.15
24.05
22.90
23.98
24,857,300
19.01
851
Feb 26/03
23.85
23.97
23.34
23.37
18,853,200
18.67
852
Feb 27/03
23.47
24.05
23.33
23.90
24,811,100
19.09
853
Feb 28/03
23.90
24.19
23.74
24.05
22,358,000
19.21
854
Mar 3/03
24.20
24.50
23.80
23.90
21,023,300
19.09
855
Mar 4/03
23.73
23.80
23.28
23.40
16,680,100
18.69
856
Mar 5/03
23.25
23.90
23.24
23.80
21,168,300
19.01
857
Mar 6/03
23.60
24.06
23.50
23.95
20,613,700
19.13
858
Mar 7/03
23.50
24.40
23.40
24.30
28,621,100
19.41
859
Mar 10/03
23.90
24.08
23.60
23.60
20,142,100
18.85
860
Mar 11/03
23.67
23.97
23.34
23.35
21,506,000
18.65
861
Mar 12/03
23.22
23.80
23.16
23.80
22,940,100
19.01
862
Mar 13/03
24.20
25.23
24.20
25.21
38,540,500
20.14
863
Mar 14/03
25.25
25.67
24.95
25.65
29,924,900
20.49
864
Mar 17/03
25.00
26.40
24.75
26.27
34,557,500
20.99
865
Mar 18/03
26.30
26.45
25.95
26.40
25,136,000
21.09
866
Mar 19/03
26.39
27.02
26.12
26.98
24,912,900
21.55
867
Mar 20/03
26.86
26.95
26.43
26.85
24,890,200
21.45
868
Mar 21/03
27.24
28.00
27.10
28.00
39,905,500
22.37
869
Mar 24/03
26.85
27.95
26.51
26.73
27,822,200
21.35
870
Mar 25/03
26.73
27.18
26.40
26.98
22,126,100
21.55
871
Mar 26/03
26.98
27.08
26.52
26.60
21,602,800
21.25
872
Mar 27/03
26.05
26.53
25.94
26.44
20,937,700
21.12
873
Mar 28/03
26.25
26.43
26.02
26.03
16,256,600
20.79
874
Mar 31/03
25.45
26.50
25.32
25.50
24,471,400
20.37
875
Apr 1/03
25.55
26.32
25.50
26.13
21,391,600
20.87
876
Apr 2/03
26.95
27.27
26.72
27.05
27,475,800
21.61
877
Apr 3/03
27.28
27.90
26.60
27.55
28,277,900
22.01
878
Apr 4/03
27.57
27.79
27.33
27.63
17,288,800
22.07
879
Apr 7/03
28.34
28.69
27.73
27.76
27,382,400
22.18
880
Apr 8/03
27.95
28.25
27.80
28.06
17,955,500
22.42
881
Apr 9/03
27.88
28.05
27.15
27.30
25,533,900
21.81
882
Apr 10/03
27.29
27.39
26.90
27.38
16,678,800
21.87
883
Apr 11/03
27.68
27.93
27.35
27.65
17,959,600
22.09
884
Apr 14/03
27.39
27.79
27.27
27.76
16,071,900
22.18
885
Apr 15/03
27.90
28.32
27.74
28.30
20,397,500
22.61
886
Apr 16/03
28.30
28.53
27.79
27.83
16,556,700
22.23
887
Apr 17/03
27.84
28.50
27.78
28.49
16,099,300
22.76
888
Apr 21/03
28.47
28.53
27.47
28.16
12,801,100
22.50
889
Apr 22/03
28.10
28.99
28.05
28.99
20,658,200
23.16
890
Apr 23/03
28.99
29.50
28.83
29.39
20,573,000
23.48
891
Apr 24/03
29.00
29.29
28.76
29.10
17,787,600
23.25
892
Apr 25/03
29.07
29.20
28.79
29.11
19,262,100
23.26
893
Apr 28/03
28.75
29.78
28.75
29.52
20,062,400
23.58
894
Apr 29/03
29.68
29.72
29.15
29.40
20,857,800
23.49
895
Apr 30/03
29.28
29.60
29.15
29.45
22,146,000
23.53
896
May 1/03
29.45
29.45
28.37
29.10
20,380,600
23.25
897
May 2/03
28.80
29.26
28.77
29.08
20,404,400
23.23
898
May 5/03
29.04
29.20
28.72
28.83
17,300,300
23.03
899
May 6/03
28.79
29.34
28.79
29.12
18,448,000
23.26
900
May 7/03
29.22
29.22
28.73
28.85
18,733,600
23.05
901
May 8/03
28.70
28.96
28.38
28.47
15,109,400
22.74
902
May 9/03
28.60
29.09
28.08
29.00
14,971,800
23.17
903
May 12/03
28.88
29.07
28.75
28.97
16,037,400
23.14
904
May 13/03
28.75
29.02
28.32
28.55
18,987,900
22.81
905
May 14/03
28.88
28.88
28.40
28.61
15,937,800
22.86
906
May 15/03
28.70
28.93
28.35
28.48
16,075,100
22.75
907
May 16/03
28.40
28.52
27.85
27.85
26,335,300
22.25
908
May 19/03
27.65
27.77
27.46
27.55
18,787,300
22.01
909
May 20/03
27.74
27.99
27.35
27.73
17,056,200
22.15
910
May 21/03
27.43
27.75
27.40
27.60
16,583,900
22.05
911
May 22/03
27.70
27.89
27.59
27.73
17,554,500
22.15
912
May 23/03
27.73
27.91
27.60
27.64
12,470,500
22.08
913
May 27/03
27.50
28.52
27.42
28.31
22,496,500
22.62
914
May 28/03
28.55
28.57
28.13
28.27
18,433,100
22.58
915
May 29/03
28.27
28.95
27.83
28.25
19,311,400
22.57
916
May 30/03
28.40
28.78
28.26
28.70
23,629,200
22.93
917
Jun 2/03
29.42
29.42
28.82
29.00
20,997,600
23.17
918
Jun 3/03
29.00
29.13
28.75
29.05
14,795,900
23.21
919
Jun 4/03
29.08
29.47
28.97
29.36
17,274,500
23.46
920
Jun 5/03
29.33
29.85
29.00
29.78
19,637,500
23.79
921
Jun 6/03
30.21
30.52
29.86
30.30
28,558,400
24.21
922
Jun 9/03
30.05
30.34
30.04
30.14
16,455,700
24.08
923
Jun 10/03
30.30
30.59
30.19
30.59
15,457,900
24.44
924
Jun 11/03
30.59
31.12
30.45
30.98
16,908,500
24.75
925
Jun 12/03
31.09
31.20
30.66
31.07
16,943,400
24.82
926
Jun 13/03
31.00
31.08
30.17
30.65
16,620,200
24.49
927
Jun 16/03
30.85
31.35
30.76
31.34
18,743,300
25.04
928
Jun 17/03
31.42
31.66
31.17
31.20
19,250,700
24.92
929
Jun 18/03
31.11
31.32
30.70
30.73
19,267,600
24.55
930
Jun 19/03
30.26
30.37
29.61
29.86
34,908,700
23.85
931
Jun 20/03
30.20
30.31
29.81
30.01
37,775,200
23.97
932
Jun 23/03
29.96
30.26
29.75
29.87
16,911,800
23.86
933
Jun 24/03
29.87
30.08
29.82
29.93
15,937,900
23.91
934
Jun 25/03
29.84
30.07
29.24
29.26
19,249,200
23.38
935
Jun 26/03
29.05
29.53
28.96
29.15
16,964,600
23.44
936
Jun 27/03
29.20
29.96
28.53
28.62
17,794,100
23.01
937
Jun 30/03
28.72
28.99
28.55
28.68
15,558,100
23.06
938
Jul 1/03
28.48
28.80
28.08
28.63
20,835,200
23.02
939
Jul 2/03
28.82
28.88
28.42
28.61
21,819,500
23.01
940
Jul 3/03
28.62
28.80
28.41
28.55
12,294,700
22.96
941
Jul 7/03
28.93
29.50
28.87
29.27
19,605,700
23.54
942
Jul 8/03
29.27
29.27
28.65
28.81
22,860,100
23.17
943
Jul 9/03
28.85
28.94
28.31
28.38
28,195,400
22.82
944
Jul 10/03
28.38
28.65
28.00
28.19
21,155,700
22.67
945
Jul 11/03
28.35
28.85
27.99
28.12
28,780,300
22.61
946
Jul 14/03
28.50
28.74
28.01
28.04
22,771,900
22.55
947
Jul 15/03
28.24
28.33
27.52
27.67
24,730,200
22.25
948
Jul 16/03
27.72
27.79
27.13
27.38
22,042,800
22.02
949
Jul 17/03
27.15
27.57
26.90
27.10
23,477,800
21.79
950
Jul 18/03
27.58
27.86
27.20
27.78
20,152,900
22.34
951
Jul 21/03
27.77
27.85
27.02
27.16
17,010,100
21.84
952
Jul 22/03
27.20
27.46
27.00
27.41
17,399,500
22.04
953
Jul 23/03
27.40
27.44
27.00
27.42
18,908,500
22.05
954
Jul 24/03
27.65
27.98
27.37
27.44
19,250,800
22.06
955
Jul 25/03
27.68
28.49
27.58
28.43
23,574,600
22.86
956
Jul 28/03
28.55
28.80
28.21
28.37
18,566,700
22.81
957
Jul 29/03
28.38
28.40
27.80
27.90
18,375,600
22.43
958
Jul 30/03
28.15
28.19
27.70
27.97
13,678,500
22.49
959
Jul 31/03
28.35
28.98
28.04
28.44
27,435,100
22.87
960
Aug 1/03
28.20
28.68
28.20
28.46
16,840,800
22.88
961
Aug 4/03
28.46
28.60
27.80
28.48
15,046,700
22.90
962
Aug 5/03
28.26
28.48
27.76
27.80
16,239,500
22.35
963
Aug 6/03
27.80
28.10
27.53
27.68
17,207,500
22.26
964
Aug 7/03
27.68
28.12
27.18
28.08
13,142,000
22.58
965
Aug 8/03
27.94
28.24
27.94
28.08
10,593,300
22.58
966
Aug 11/03
28.05
28.46
28.00
28.28
11,657,800
22.74
967
Aug 12/03
28.32
28.40
27.98
28.33
14,087,300
22.78
968
Aug 13/03
28.44
28.48
27.85
28.02
15,337,700
22.53
969
Aug 14/03
28.20
28.74
28.03
28.55
19,531,900
22.96
970
Aug 15/03
28.70
28.98
28.61
28.78
14,257,500
23.14
971
Aug 18/03
29.00
29.85
28.97
29.80
25,953,200
23.96
972
Aug 19/03
29.90
30.00
29.33
29.85
21,179,600
24.00
973
Aug 20/03
29.84
29.84
29.25
29.45
16,401,800
23.68
974
Aug 21/03
29.70
30.28
29.62
30.16
24,496,600
24.25
975
Aug 22/03
30.30
30.39
29.75
29.88
19,923,200
24.03
976
Aug 25/03
29.78
29.85
29.55
29.85
11,508,900
24.00
977
Aug 26/03
29.65
29.95
29.40
29.88
14,060,300
24.03
978
Aug 27/03
29.63
29.81
29.60
29.75
12,185,300
23.92
979
Aug 28/03
29.80
29.90
29.40
29.68
13,707,300
23.87
980
Aug 29/03
29.58
29.70
29.30
29.57
13,129,600
23.78
981
Sep 2/03
29.75
30.49
29.58
30.44
24,469,700
24.48
982
Sep 3/03
30.55
31.26
30.51
31.12
34,207,100
25.02
983
Sep 4/03
31.11
31.35
31.01
31.32
18,892,100
25.18
984
Sep 5/03
30.94
31.21
30.82
31.04
18,543,900
24.96
985
Sep 8/03
31.03
31.52
30.60
31.38
15,212,200
25.23
986
Sep 9/03
31.06
31.27
30.90
31.16
16,168,700
25.06
987
Sep 10/03
31.05
31.24
30.90
31.03
18,147,000
24.95
988
Sep 11/03
31.05
31.65
31.05
31.48
20,060,800
25.31
989
Sep 12/03
31.43
31.60
31.13
31.53
16,634,100
25.35
990
Sep 15/03
31.50
31.75
31.25
31.40
14,279,600
25.25
991
Sep 16/03
31.23
32.03
31.23
31.93
20,066,600
25.67
992
Sep 17/03
31.78
31.94
31.48
31.72
19,185,500
25.51
993
Sep 18/03
31.77
32.18
31.71
32.11
22,265,400
25.82
994
Sep 19/03
32.42
32.42
31.52
31.93
23,219,700
25.67
995
Sep 22/03
31.60
31.90
31.20
31.40
18,566,300
25.25
996
Sep 23/03
31.30
31.60
31.18
31.56
13,109,000
25.38
997
Sep 24/03
31.60
31.69
30.81
30.81
19,129,600
24.77
998
Sep 25/03
30.83
31.60
30.34
30.38
19,008,100
24.58
999
Sep 26/03
30.12
30.31
29.31
29.87
22,431,000
24.17
1000
Sep 29/03
30.00
30.66
29.98
30.37
20,938,700
24.57
1001
Sep 30/03
30.25
30.29
29.62
29.81
28,837,600
24.12
1002
Oct 1/03
29.81
30.67
29.80
30.63
23,842,500
24.78
1003
Oct 2/03
30.54
30.90
30.43
30.75
17,667,900
24.88
1004
Oct 3/03
31.15
31.30
30.75
30.82
20,911,100
24.94
1005
Oct 6/03
31.00
31.05
30.73
30.79
13,471,800
24.91
1006
Oct 7/03
30.58
30.81
30.51
30.65
19,041,600
24.80
1007
Oct 8/03
30.55
30.65
30.15
30.20
21,670,200
24.43
1008
Oct 9/03
30.53
30.55
30.00
30.13
26,752,700
24.38
1009
Oct 10/03
29.65
29.65
29.20
29.32
39,152,600
23.72
1010
Oct 13/03
29.52
29.55
28.65
28.93
29,537,600
23.41
1011
Oct 14/03
28.90
29.29
28.66
29.29
21,406,800
23.70
1012
Oct 15/03
29.41
29.45
28.74
28.85
23,436,800
23.34
1013
Oct 16/03
28.83
29.14
28.78
29.02
16,644,900
23.48
1014
Oct 17/03
29.02
29.06
28.42
28.55
21,286,800
23.10
1015
Oct 20/03
28.75
28.78
28.51
28.78
16,070,600
23.29
1016
Oct 21/03
29.00
29.00
28.78
28.88
16,186,500
23.37
1017
Oct 22/03
28.78
28.78
28.30
28.35
20,064,000
22.94
1018
Oct 23/03
28.35
28.73
28.24
28.39
18,290,000
22.97
1019
Oct 24/03
28.39
28.40
28.00
28.30
17,771,700
22.90
1020
Oct 27/03
28.50
28.55
28.13
28.22
16,609,000
22.83
1021
Oct 28/03
28.48
28.54
28.23
28.52
19,283,200
23.08
1022
Oct 29/03
28.52
29.15
28.42
28.83
20,577,400
23.33
1023
Oct 30/03
29.15
29.25
28.79
28.88
20,940,700
23.37
1024
Oct 31/03
28.95
29.25
28.95
29.01
16,863,700
23.47
1025
Nov 3/03
29.05
29.26
28.80
28.80
18,126,300
23.30
1026
Nov 4/03
28.81
28.81
28.40
28.66
19,007,700
23.19
1027
Nov 5/03
28.41
28.58
28.25
28.43
17,140,600
23.00
1028
Nov 6/03
28.30
28.44
28.05
28.44
15,762,600
23.01
1029
Nov 7/03
28.54
28.60
28.06
28.12
17,998,300
22.75
1030
Nov 10/03
28.23
28.24
28.09
28.17
14,037,900
22.79
1031
Nov 11/03
28.15
28.19
27.97
28.11
15,770,600
22.74
1032
Nov 12/03
28.12
28.80
28.10
28.70
23,640,400
23.22
1033
Nov 13/03
28.60
28.73
28.15
28.34
24,937,400
22.93
1034
Nov 14/03
28.25
28.28
27.85
27.88
27,533,200
22.56
1035
Nov 17/03
27.67
28.85
27.37
27.81
23,500,900
22.50
1036
Nov 18/03
28.42
28.92
28.40
28.44
41,093,700
23.01
1037
Nov 19/03
29.00
29.53
28.95
29.47
44,900,400
23.84
1038
Nov 20/03
29.12
29.46
28.79
28.95
24,407,500
23.42
1039
Nov 21/03
29.08
29.95
28.53
28.56
24,952,100
23.11
1040
Nov 24/03
28.81
28.94
28.62
28.75
18,272,900
23.26
1041
Nov 25/03
28.77
29.10
28.62
28.91
16,317,000
23.39
1042
Nov 26/03
29.11
29.13
28.53
28.77
15,137,500
23.28
1043
Nov 28/03
28.85
28.90
28.65
28.67
8,372,200
23.20
1044
Dec 1/03
29.20
29.21
28.78
29.03
19,829,700
23.49
1045
Dec 2/03
29.03
29.48
28.95
29.48
24,205,400
23.85
1046
Dec 3/03
29.59
29.70
29.32
29.52
25,066,600
23.88
1047
Dec 4/03
29.40
29.55
29.10
29.15
19,621,200
23.58
1048
Dec 5/03
29.16
29.40
29.01
29.10
13,716,000
23.54
1049
Dec 8/03
29.15
29.41
29.15
29.37
15,077,000
23.76
1050
Dec 9/03
29.50
29.81
29.44
29.56
24,682,500
23.92
1051
Dec 10/03
29.65
29.72
29.54
29.72
22,898,800
24.05
1052
Dec 11/03
29.74
30.47
29.74
30.40
28,669,600
24.60
1053
Dec 12/03
30.28
30.45
29.95
30.11
20,599,000
24.36
1054
Dec 15/03
30.59
30.60
30.11
30.33
26,989,400
24.54
1055
Dec 16/03
30.42
30.80
30.21
30.65
25,709,500
24.80
1056
Dec 17/03
30.65
30.73
30.44
30.73
21,663,400
24.86
1057
Dec 18/03
30.87
30.91
30.73
30.85
24,383,300
24.96
1058
Dec 19/03
30.89
31.00
30.51
30.89
25,295,800
24.99
1059
Dec 22/03
30.80
31.00
30.73
31.00
16,271,500
25.08
1060
Dec 23/03
30.95
31.29
30.91
31.10
15,449,100
25.16
1061
Dec 24/03
31.05
31.06
30.79
30.90
5,805,500
25.00
1062
Dec 26/03
30.89
30.97
30.70
30.72
5,089,000
24.86
1063
Dec 29/03
30.70
30.83
30.52
30.83
16,634,500
25.11
1064
Dec 30/03
30.83
30.86
30.58
30.72
14,046,300
25.02
1065
Dec 31/03
30.63
30.98
30.58
30.98
16,831,900
25.23
1066
Jan 2/04
31.00
31.58
30.92
31.12
18,338,500
25.34
1067
Jan 5/04
31.24
31.58
31.11
31.58
19,598,900
25.72
1068
Jan 6/04
31.42
31.53
31.20
31.37
16,464,000
25.55
1069
Jan 7/04
31.35
31.68
31.16
31.68
18,573,600
25.80
1070
Jan 8/04
31.86
32.25
31.67
32.25
27,010,800
26.26
1071
Jan 9/04
31.65
32.19
31.65
31.80
24,000,200
25.90
1072
Jan 12/04
31.95
32.10
31.92
32.09
18,626,300
26.13
1073
Jan 13/04
32.01
32.13
31.36
31.61
26,726,300
25.74
1074
Jan 14/04
31.79
32.04
31.53
32.00
16,448,300
26.06
1075
Jan 15/04
32.07
32.15
31.65
32.00
19,820,000
26.06
1076
Jan 16/04
32.40
33.47
32.23
33.35
50,356,900
27.16
1077
Jan 20/04
33.75
33.75
33.17
33.36
26,426,900
27.17
1078
Jan 21/04
33.47
34.04
33.03
33.85
21,386,800
27.57
1079
Jan 22/04
33.98
34.05
33.42
33.52
17,891,300
27.30
1080
Jan 23/04
33.65
33.89
33.08
33.21
16,320,000
27.05
1081
Jan 26/04
33.48
34.20
33.42
34.14
21,332,100
27.80
1082
Jan 27/04
34.25
34.46
34.03
34.19
20,280,700
27.84
1083
Jan 28/04
34.30
34.57
33.51
33.76
27,114,500
27.49
1084
Jan 29/04
34.00
34.15
33.66
34.03
20,786,300
27.71
1085
Jan 30/04
33.86
33.97
33.48
33.63
17,186,900
27.39
1086
Feb 2/04
33.69
33.96
33.32
33.63
18,672,000
27.39
1087
Feb 3/04
33.66
33.66
33.13
33.21
16,444,800
27.05
1088
Feb 4/04
33.06
33.99
32.90
33.18
20,106,100
27.02
1089
Feb 5/04
33.31
33.70
33.05
33.52
13,462,800
27.30
1090
Feb 6/04
33.27
33.45
32.98
33.18
18,326,700
27.02
1091
Feb 9/04
33.35
33.35
32.80
32.89
15,430,000
26.79
1092
Feb 10/04
33.17
33.17
32.40
32.50
22,184,600
26.47
1093
Feb 11/04
32.50
33.33
32.35
33.08
23,808,200
26.94
1094
Feb 12/04
33.15
33.25
32.65
32.86
15,483,500
26.76
1095
Feb 13/04
33.00
33.17
32.72
32.72
16,163,400
26.65
1096
Feb 17/04
33.08
33.19
32.93
33.05
14,970,700
26.92
1097
Feb 18/04
33.05
33.24
32.75
32.75
15,276,100
26.67
1098
Feb 19/04
33.00
33.10
32.58
32.60
18,374,000
26.55
1099
Feb 20/04
32.79
32.89
32.50
32.70
17,531,100
26.63
1100
Feb 23/04
32.75
33.48
32.71
33.42
20,830,700
27.22
1101
Feb 24/04
33.41
33.66
33.05
33.28
21,163,300
27.10
1102
Feb 25/04
33.30
33.31
32.92
32.97
16,815,600
26.85
1103
Feb 26/04
32.72
32.89
32.61
32.67
16,717,200
26.77
1104
Feb 27/04
32.75
32.95
32.52
32.52
17,012,000
26.65
1105
Mar 1/04
32.69
32.93
32.51
32.79
15,690,800
26.87
1106
Mar 2/04
32.93
32.95
32.42
32.49
18,938,400
26.62
1107
Mar 3/04
32.46
32.87
32.41
32.85
14,797,700
26.92
1108
Mar 4/04
32.70
32.95
32.70
32.90
15,287,500
26.96
1109
Mar 5/04
32.65
33.48
32.60
32.77
18,573,000
26.85
1110
Mar 8/04
32.50
32.50
31.76
31.83
27,443,300
26.08
1111
Mar 9/04
31.59
31.70
31.31
31.56
58,142,400
25.86
1112
Mar 10/04
31.64
31.66
30.90
31.10
40,497,500
25.48
1113
Mar 11/04
30.92
31.15
30.26
30.42
42,291,200
24.92
1114
Mar 12/04
30.63
30.77
30.46
30.60
28,106,600
25.07
1115
Mar 15/04
30.85
30.94
30.13
30.30
34,590,500
24.83
1116
Mar 16/04
30.65
30.69
30.10
30.50
25,267,500
24.99
1117
Mar 17/04
30.60
30.85
30.51
30.76
24,289,500
25.20
1118
Mar 18/04
30.63
30.78
30.30
30.72
26,695,200
25.17
1119
Mar 19/04
30.62
30.71
30.11
30.14
40,369,800
24.70
1120
Mar 22/04
29.94
30.00
29.02
29.41
45,559,200
24.10
1121
Mar 23/04
29.79
29.86
29.19
29.20
59,053,800
23.93
1122
Mar 24/04
29.05
29.20
28.88
29.18
58,666,800
23.91
1123
Mar 25/04
29.21
29.75
29.10
29.70
55,518,800
24.34
1124
Mar 26/04
30.02
30.90
30.02
30.10
69,142,600
24.66
1125
Mar 29/04
30.58
30.84
30.45
30.48
59,129,400
24.97
1126
Mar 30/04
30.45
30.70
30.31
30.69
48,220,800
25.15
1127
Mar 31/04
30.68
30.68
30.41
30.52
49,868,200
25.01
1128
Apr 1/04
30.42
30.97
30.33
30.62
47,570,600
25.09
1129
Apr 2/04
30.91
31.15
30.85
31.06
54,217,300
25.45
1130
Apr 5/04
30.98
31.58
30.97
31.58
54,271,400
25.88
1131
Apr 6/04
31.48
31.83
31.37
31.52
47,456,000
25.83
1132
Apr 7/04
31.66
31.70
31.29
31.40
30,772,700
25.73
1133
Apr 8/04
31.78
31.85
31.15
31.41
38,891,700
25.74
1134
Apr 12/04
31.55
31.74
31.45
31.62
17,174,300
25.91
1135
Apr 13/04
31.69
31.74
30.86
31.00
32,492,800
25.40
1136
Apr 14/04
30.65
30.70
30.15
30.48
36,003,500
24.97
1137
Apr 15/04
30.70
30.78
30.30
30.76
24,924,600
25.20
1138
Apr 16/04
30.88
31.34
30.78
31.23
25,801,000
25.59
1139
Apr 19/04
31.18
31.19
30.40
31.10
18,000,200
25.48
1140
Apr 20/04
31.15
31.20
30.39
30.47
20,551,200
24.97
1141
Apr 21/04
30.55
30.75
30.04
30.70
30,059,800
25.15
1142
Apr 22/04
30.50
30.94
30.21
30.85
35,252,800
25.28
1143
Apr 23/04
31.00
31.00
30.55
30.69
19,259,300
25.15
1144
Apr 26/04
30.85
30.92
30.65
30.75
16,629,500
25.20
1145
Apr 27/04
30.92
31.04
30.50
30.55
26,838,200
25.03
1146
Apr 28/04
30.35
30.40
30.00
30.02
27,366,000
24.60
1147
Apr 29/04
30.15
30.36
29.98
30.05
23,555,200
24.62
1148
Apr 30/04
30.12
30.28
29.80
29.95
23,172,800
24.54
1149
May 3/04
30.12
30.37
30.02
30.30
17,002,200
24.83
1150
May 4/04
30.42
30.71
30.26
30.44
17,425,600
24.94
1151
May 5/04
29.62
30.55
29.62
30.49
17,983,100
24.98
1152
May 6/04
30.35
30.55
30.10
30.47
16,222,900
24.97
1153
May 7/04
30.32
30.65
29.98
30.00
19,975,100
24.58
1154
May 10/04
29.75
30.75
29.55
30.03
28,367,300
24.61
1155
May 11/04
30.12
30.31
29.96
30.25
19,691,700
24.79
1156
May 12/04
30.00
30.40
29.70
30.40
25,684,600
24.91
1157
May 13/04
30.15
30.48
30.12
30.35
18,062,200
24.87
1158
May 14/04
30.30
30.45
29.96
30.16
18,487,300
24.71
1159
May 17/04
29.70
30.06
29.68
29.97
19,907,900
24.56
1160
May 18/04
30.05
30.47
29.99
30.43
21,856,400
24.93
1161
May 19/04
30.78
30.90
30.16
30.25
24,604,800
24.79
1162
May 20/04
30.26
30.45
30.17
30.23
14,329,400
24.77
1163
May 21/04
30.31
30.69
30.31
30.65
21,917,300
25.11
1164
May 24/04
30.94
30.95
30.56
30.78
19,510,800
25.22
1165
May 25/04
30.70
31.26
30.67
31.21
23,139,300
25.57
1166
May 26/04
31.18
31.44
31.15
31.29
18,591,000
25.64
1167
May 27/04
31.30
31.47
31.05
31.26
16,240,500
25.61
1168
May 28/04
31.27
31.27
30.97
31.12
17,527,800
25.50
1169
Jun 1/04
31.00
31.18
30.82
31.04
19,313,900
25.43
1170
Jun 2/04
31.18
31.22
30.96
31.10
17,776,200
25.48
1171
Jun 3/04
31.10
31.32
30.94
31.00
15,552,600
25.40
1172
Jun 4/04
31.20
31.36
31.06
31.23
17,749,000
25.59
1173
Jun 7/04
31.48
31.69
31.41
31.68
21,037,000
25.96
1174
Jun 8/04
31.55
31.70
31.26
31.47
19,661,000
25.79
1175
Jun 9/04
31.40
31.58
31.15
31.18
18,496,900
25.55
1176
Jun 10/04
31.15
31.50
31.15
31.49
15,993,700
25.80
1177
Jun 14/04
31.35
31.58
31.30
31.57
15,855,400
25.87
1178
Jun 15/04
31.69
31.94
31.57
31.81
23,376,400
26.06
1179
Jun 16/04
31.78
32.12
31.73
32.11
22,431,900
26.31
1180
Jun 17/04
32.04
32.44
31.99
32.36
31,005,700
26.51
1181
Jun 18/04
32.34
32.69
32.23
32.58
60,311,300
26.69
1182
Jun 21/04
32.58
32.79
32.47
32.60
22,476,000
26.71
1183
Jun 22/04
32.50
32.97
32.50
32.85
24,245,300
26.92
1184
Jun 23/04
32.86
33.49
32.73
33.42
34,333,800
27.38
1185
Jun 24/04
33.22
33.28
33.04
33.27
34,239,800
27.42
1186
Jun 25/04
33.20
33.28
32.18
32.18
80,277,000
26.53
1187
Jun 28/04
32.80
32.83
32.11
32.31
36,057,300
26.63
1188
Jun 29/04
32.34
32.47
32.32
32.33
20,307,200
26.65
1189
Jun 30/04
32.40
32.49
32.08
32.40
27,207,000
26.71
1190
Jul 1/04
32.40
32.45
31.87
32.01
31,422,500
26.39
1191
Jul 2/04
31.95
31.96
31.64
31.67
20,217,100
26.11
1192
Jul 6/04
31.60
31.89
31.50
31.83
17,426,200
26.24
1193
Jul 7/04
31.73
32.20
31.73
32.02
22,072,500
26.39
1194
Jul 8/04
31.87
32.00
31.68
31.70
21,470,000
26.13
1195
Jul 9/04
32.05
32.25
31.92
32.17
25,224,300
26.52
1196
Jul 12/04
32.22
32.65
32.01
32.60
19,183,600
26.87
1197
Jul 13/04
32.73
32.89
32.65
32.84
22,947,500
27.07
1198
Jul 14/04
32.80
33.24
32.73
33.13
32,994,900
27.31
1199
Jul 15/04
33.11
33.53
33.00
33.37
31,380,100
27.51
1200
Jul 16/04
33.62
33.62
33.05
33.09
25,293,700
27.28
1201
Jul 19/04
33.30
33.36
32.92
33.23
20,281,800
27.39
1202
Jul 20/04
33.13
33.25
32.97
33.21
18,126,200
27.37
1203
Jul 21/04
33.33
33.45
32.60
32.60
21,230,200
26.87
1204
Jul 22/04
32.55
33.05
32.40
32.88
18,415,100
27.10
1205
Jul 23/04
32.83
32.83
32.12
32.52
14,593,300
26.81
1206
Jul 26/04
32.67
32.75
32.02
32.31
20,165,900
26.63
1207
Jul 27/04
32.50
32.90
32.45
32.80
17,306,500
27.04
1208
Jul 28/04
33.30
33.46
32.35
33.29
22,409,300
27.44
1209
Jul 29/04
33.35
33.45
32.97
33.21
16,501,300
27.37
1210
Jul 30/04
33.07
33.25
32.88
33.25
14,087,100
27.41
1211
Aug 2/04
32.65
33.35
32.65
33.26
13,292,400
27.42
1212
Aug 3/04
33.20
33.20
32.80
32.87
15,790,500
27.09
1213
Aug 4/04
32.65
32.95
32.62
32.88
13,320,100
27.10
1214
Aug 5/04
32.85
32.94
32.19
32.22
19,942,200
26.56
1215
Aug 6/04
31.80
31.96
31.42
31.52
24,647,400
25.98
1216
Aug 9/04
31.53
32.05
31.49
31.85
16,011,200
26.25
1217
Aug 10/04
31.90
32.10
31.75
32.09
13,732,800
26.45
1218
Aug 11/04
31.90
32.24
31.75
32.20
13,706,400
26.54
1219
Aug 12/04
31.98
32.03
31.60
31.61
14,707,900
26.06
1220
Aug 13/04
31.70
31.94
31.50
31.89
16,281,700
26.29
1221
Aug 16/04
31.87
32.30
31.82
32.30
14,146,600
26.62
1222
Aug 17/04
32.31
32.45
32.05
32.14
14,041,800
26.49
1223
Aug 18/04
32.10
32.78
32.01
32.78
17,800,500
27.02
1224
Aug 19/04
32.63
32.74
32.33
32.71
13,998,500
26.96
1225
Aug 20/04
32.66
32.80
32.49
32.65
16,269,200
26.91
1226
Aug 23/04
32.68
32.74
32.46
32.51
13,402,200
26.80
1227
Aug 24/04
32.70
32.75
32.41
32.63
15,862,300
26.90
1228
Aug 25/04
32.52
32.99
32.42
32.79
15,740,300
27.03
1229
Aug 26/04
32.75
32.90
32.64
32.79
9,121,000
27.03
1230
Aug 27/04
32.75
32.86
32.65
32.77
7,876,200
27.01
1231
Aug 30/04
32.63
32.75
32.55
32.57
9,376,100
26.85
1232
Aug 31/04
32.49
32.81
32.31
32.79
16,618,400
27.03
1233
Sep 1/04
32.79
32.97
32.62
32.88
11,502,500
27.10
1234
Sep 2/04
32.90
33.16
32.78
33.13
13,834,000
27.31
1235
Sep 3/04
33.00
33.12
32.78
32.84
11,664,900
27.07
1236
Sep 7/04
33.05
33.49
33.03
33.34
18,990,800
27.48
1237
Sep 8/04
33.34
33.72
33.33
33.66
26,992,400
27.75
1238
Sep 9/04
33.60
34.03
33.59
33.86
26,170,600
27.91
1239
Sep 10/04
33.80
34.01
33.52
33.88
16,241,400
27.93
1240
Sep 13/04
33.88
34.05
33.71
33.75
17,123,000
27.82
1241
Sep 14/04
33.60
33.82
33.52
33.82
13,829,300
27.88
1242
Sep 15/04
33.82
33.82
33.49
33.53
12,561,300
27.64
1243
Sep 16/04
33.58
33.76
33.50
33.53
9,464,800
27.64
1244
Sep 17/04
33.70
34.24
33.70
34.22
29,386,500
28.21
1245
Sep 20/04
34.05
34.47
34.02
34.21
19,778,800
28.20
1246
Sep 21/04
34.22
34.53
34.03
34.46
15,252,500
28.41
1247
Sep 22/04
34.20
34.25
33.71
33.93
20,379,800
27.97
1248
Sep 23/04
33.77
33.77
33.40
33.42
15,236,500
27.71
1249
Sep 24/04
33.50
33.52
33.21
33.41
13,324,000
27.70
1250
Sep 27/04
33.12
33.31
33.01
33.12
16,905,700
27.46
1251
Sep 28/04
33.20
33.47
33.04
33.31
15,419,800
27.62
1252
Sep 29/04
33.45
33.58
33.28
33.45
14,456,500
27.74
1253
Sep 30/04
33.40
33.61
33.30
33.58
21,029,700
27.84
1254
Oct 1/04
33.70
33.99
33.65
33.97
15,692,800
28.17
1255
Oct 4/04
34.00
34.26
33.89
34.12
15,533,200
28.29
1256
Oct 5/04
34.09
34.12
33.82
34.05
12,494,100
28.23
1257
Oct 6/04
34.09
34.40
33.93
34.38
14,339,400
28.51
1258
Oct 7/04
34.14
34.38
33.95
33.95
13,949,100
28.15
1259
Oct 8/04
33.98
34.30
33.50
33.74
18,347,800
27.98
1260
Oct 11/04
33.80
34.10
33.78
34.00
8,777,300
28.19
1261
Oct 12/04
33.80
34.20
33.70
34.02
12,101,400
28.21
1262
Oct 13/04
34.25
34.28
33.55
33.71
15,327,300
27.95
1263
Oct 14/04
33.70
33.80
33.40
33.46
12,660,400
27.74
1264
Oct 15/04
33.52
33.78
33.40
33.55
15,124,500
27.82
1265
Oct 18/04
33.40
34.03
33.22
33.89
15,138,600
28.10
1266
Oct 19/04
33.88
34.10
33.42
33.43
16,378,800
27.72
1267
Oct 20/04
33.48
33.54
33.06
33.22
16,417,300
27.55
1268
Oct 21/04
33.15
33.50
33.00
33.37
16,663,700
27.67
1269
Oct 22/04
33.37
33.45
32.74
32.95
16,494,100
27.32
1270
Oct 25/04
33.10
33.10
32.65
32.90
14,662,900
27.28
1271
Oct 26/04
33.10
33.65
32.90
33.63
20,066,700
27.89
1272
Oct 27/04
33.57
33.95
33.35
33.95
16,688,900
28.15
1273
Oct 28/04
33.80
34.15
33.71
34.03
14,379,900
28.22
1274
Oct 29/04
33.90
34.15
33.80
34.12
18,331,000
28.29
1275
Nov 1/04
34.10
34.14
33.81
34.05
12,919,200
28.23
Nov 2/04
33.95
34.38
33.90
34.05
16,923,000
28.23
Nov 3/04
34.40
34.45
34.03
34.33
18,906,600
28.47
Nov 4/04
34.36
35.09
34.33
35.09
25,234,000
29.10
Nov 5/04
35.20
35.40
34.78
35.19
20,886,500
29.18
Nov 8/04
35.09
35.22
34.92
35.12
13,419,300
29.12
Nov 9/04
35.02
35.44
35.02
35.42
15,814,700
29.37
Nov 10/04
35.48
35.60
35.30
35.32
17,046,000
29.29
Nov 11/04
35.42
35.88
35.40
35.80
14,375,300
29.68
Nov 12/04
35.97
36.25
35.83
36.25
18,832,400
30.06
Nov 15/04
36.25
36.27
35.95
36.10
14,334,400
29.93
Nov 16/04
36.05
36.24
35.85
36.10
13,142,000
29.93
Nov 17/04
36.28
36.80
36.10
36.35
18,648,200
30.14
Nov 18/04
36.40
36.86
36.38
36.83
15,703,100
30.54
Nov 19/04
36.83
36.83
35.94
36.27
21,810,500
30.07
Nov 22/04
36.25
36.27
35.94
36.09
15,358,700
29.93
Nov 23/04
35.97
36.04
35.49
35.81
21,021,100
29.69
Nov 24/04
35.85
36.00
35.56
35.64
16,805,700
29.55
Nov 26/04
35.60
35.63
35.44
35.44
7,889,900
29.39
Nov 29/04
35.57
35.73
35.12
35.30
21,630,500
29.27
Nov 30/04
35.30
35.61
35.30
35.36
23,067,400
29.32
Dec 1/04
35.36
36.02
35.36
36.02
21,709,800
29.87
Dec 2/04
35.85
36.09
35.75
35.94
15,978,300
29.80
Dec 3/04
35.84
36.03
35.65
35.83
15,164,900
29.71
Dec 6/04
35.65
35.77
35.59
35.67
11,704,500
29.58
Dec 7/04
35.60
35.65
35.27
35.31
18,764,000
29.28
Dec 8/04
35.65
35.90
35.54
35.71
16,388,600
29.61
Dec 9/04
35.58
36.09
35.50
36.02
15,881,900
29.87
Dec 10/04
36.15
36.81
36.00
36.69
32,039,000
30.42
Dec 13/04
36.85
37.52
36.82
37.48
28,195,500
31.08
Dec 14/04
37.39
37.75
37.18
37.38
26,370,400
30.99
Dec 15/04
37.39
37.51
37.01
37.39
20,391,100
31.00
Dec 16/04
37.30
37.49
37.00
37.11
23,825,700
30.77
Dec 17/04
36.40
37.09
36.26
36.75
34,996,400
30.47
Dec 20/04
36.92
37.20
36.92
37.11
17,123,800
30.77
Dec 21/04
37.11
37.24
36.97
37.17
16,388,000
30.82
Dec 22/04
36.77
37.14
36.66
36.84
17,393,600
30.73
Dec 23/04
36.75
36.95
36.71
36.77
10,598,200
30.67
Dec 27/04
36.85
36.94
36.57
36.57
9,898,700
30.50
Dec 28/04
36.54
36.85
36.53
36.69
12,817,700
30.60
Dec 29/04
36.57
36.60
36.42
36.56
11,195,100
30.50
Dec 30/04
36.63
36.83
36.56
36.60
10,461,800
30.53
Dec 31/04
36.65
36.76
36.40
36.50
13,161,700
30.45
Jan 3/05
36.71
36.89
36.44
36.59
22,229,100
30.52
Jan 4/05
36.60
36.85
36.12
36.15
18,847,600
30.15
Jan 5/05
36.15
36.34
35.93
35.93
18,957,100
29.97
Jan 6/05
36.03
36.42
35.94
36.22
19,134,500
30.21
Jan 7/05
36.36
36.37
35.85
36.00
15,004,000
30.03
Jan 10/05
35.88
36.14
35.73
35.91
16,452,500
29.95
Jan 11/05
35.60
35.73
35.32
35.40
18,909,500
29.53
Jan 12/05
35.43
35.70
35.10
35.68
22,979,500
29.76
Jan 13/05
35.60
35.64
35.10
35.23
14,432,800
29.39
Jan 14/05
35.36
35.62
35.27
35.52
14,576,900
29.63
Jan 18/05
35.28
35.98
35.07
35.96
20,237,800
29.99
Jan 19/05
35.82
35.90
35.41
35.44
12,727,900
29.56
Jan 20/05
35.45
35.70
35.28
35.37
17,902,900
29.50
Jan 21/05
35.80
35.83
35.11
35.13
28,101,200
29.30
Jan 24/05
35.22
35.70
34.95
35.26
22,686,400
29.41
Jan 25/05
35.65
35.88
35.57
35.70
21,843,600
29.78
Jan 26/05
35.94
36.10
35.45
35.49
22,038,000
29.60
Jan 27/05
35.60
35.70
35.37
35.61
18,429,400
29.70
Jan 28/05
35.55
35.77
35.42
35.75
17,750,700
29.82
Jan 31/05
35.95
36.18
35.90
36.13
17,209,600
30.14
Feb 1/05
36.00
36.38
35.89
36.28
18,612,200
30.26
Feb 2/05
36.18
36.28
36.00
36.25
13,941,500
30.24
Feb 3/05
36.15
36.15
35.93
36.07
13,180,900
30.09
Feb 4/05
36.02
36.33
36.02
36.25
17,661,500
30.24
Feb 7/05
36.05
36.36
36.05
36.23
13,847,800
30.22
Feb 8/05
36.28
36.53
36.20
36.43
17,573,200
30.39
Feb 9/05
36.32
36.36
35.87
36.09
19,199,600
30.10
Feb 10/05
36.17
36.24
36.01
36.05
12,948,300
30.07
Feb 11/05
36.00
36.47
35.95
36.23
16,082,100
30.22
Feb 14/05
36.23
36.40
36.20
36.32
10,485,300
30.30
Feb 15/05
36.27
36.61
36.25
36.39
15,600,300
30.35
Feb 16/05
36.26
36.34
36.06
36.22
13,504,500
30.21
Feb 17/05
36.13
36.40
36.02
36.03
16,210,200
30.05
Feb 18/05
36.06
36.06
35.69
35.88
22,154,500
29.93
Feb 22/05
35.59
35.91
35.34
35.35
21,579,300
29.49
Feb 23/05
35.15
35.37
35.12
35.27
19,486,700
29.42
Feb 24/05
35.10
35.61
35.05
35.55
16,036,000
29.84
Feb 25/05
35.55
35.70
35.41
35.62
14,245,300
29.90
Feb 28/05
35.42
35.48
35.14
35.20
18,632,100
29.55
Mar 1/05
35.27
35.39
35.15
35.22
16,205,500
29.56
Mar 2/05
35.08
35.69
35.06
35.60
17,742,100
29.88
Mar 3/05
35.74
35.83
35.45
35.55
17,962,800
29.84
Mar 4/05
35.82
36.23
35.72
36.12
20,328,400
30.32
Mar 7/05
36.17
36.28
36.05
36.13
12,287,100
30.33
Mar 8/05
36.03
36.21
36.01
36.06
12,023,100
30.27
Mar 9/05
35.88
36.11
35.70
35.74
15,552,300
30.00
Mar 10/05
35.85
36.23
35.80
36.13
15,612,000
30.33
Mar 11/05
36.03
36.14
35.75
35.82
13,175,700
30.07
Mar 14/05
35.80
36.22
35.78
36.22
17,319,100
30.40
Mar 15/05
36.28
36.48
36.00
36.00
17,383,800
30.22
Mar 16/05
35.81
36.12
35.48
35.61
17,691,300
29.89
Mar 17/05
35.65
35.71
35.27
35.37
14,730,400
29.69
Mar 18/05
35.41
35.88
35.28
35.88
42,768,400
30.12
Mar 21/05
35.73
36.12
35.48
36.01
17,066,200
30.23
Mar 22/05
36.00
36.19
35.42
35.50
18,172,900
29.80
Mar 23/05
35.50
35.82
35.38
35.50
22,454,500
29.80
Mar 24/05
35.83
36.10
35.71
35.73
17,984,800
29.99
Mar 28/05
35.90
36.19
35.87
35.97
14,165,300
30.19
Mar 29/05
35.82
35.97
35.43
35.53
18,153,600
29.82
Mar 30/05
35.60
36.22
35.59
36.20
19,137,900
30.38
Mar 31/05
36.10
36.15
35.96
36.06
17,149,200
30.27
Apr 1/05
36.18
36.22
35.45
35.47
20,718,800
29.77
Apr 4/05
35.52
35.53
35.02
35.24
20,584,500
29.58
Apr 5/05
35.22
35.50
35.17
35.50
15,926,500
29.80
Apr 6/05
35.58
35.73
35.44
35.50
13,934,200
29.80
Apr 7/05
35.58
35.85
35.51
35.78
14,381,100
30.03
Apr 8/05
35.70
35.96
35.67
35.74
17,180,300
30.00
Apr 11/05
35.76
35.94
35.72
35.82
11,558,000
30.07
Apr 12/05
35.67
36.30
35.46
36.09
19,463,700
30.29
Apr 13/05
36.05
36.22
35.54
35.64
20,304,400
29.91
Apr 14/05
35.73
36.18
35.40
35.50
25,111,400
29.80
Apr 15/05
35.82
36.49
35.75
35.75
41,834,600
30.01
Apr 18/05
35.75
36.38
35.75
36.00
27,441,600
30.22
Apr 19/05
36.25
36.32
35.90
36.00
20,234,200
30.22
Apr 20/05
35.85
36.01
35.35
35.52
23,659,100
29.81
Apr 21/05
35.80
36.13
35.62
36.12
19,190,600
30.32
Apr 22/05
36.00
36.31
35.68
36.10
19,826,000
30.30
Apr 25/05
36.35
36.47
36.15
36.38
16,665,900
30.54
Apr 26/05
36.40
36.60
36.16
36.18
17,945,700
30.37
Apr 27/05
36.05
36.49
35.94
36.40
17,673,400
30.55
Apr 28/05
36.08
36.44
35.62
35.67
21,905,700
29.94
Apr 29/05
35.82
36.22
35.61
36.20
23,407,900
30.38
May 2/05
36.08
36.34
36.05
36.25
13,760,300
30.43
May 3/05
36.10
36.15
35.77
36.10
26,362,200
30.30
May 4/05
36.11
36.27
35.88
36.20
18,072,900
30.38
May 5/05
36.15
36.23
35.73
35.85
14,924,500
30.09
May 6/05
35.82
36.05
35.80
35.85
17,857,700
30.09
May 9/05
35.84
36.23
35.83
36.23
14,586,300
30.41
May 10/05
36.06
36.19
35.72
35.83
18,040,900
30.07
May 11/05
35.90
36.21
35.67
36.19
15,190,700
30.38
May 12/05
36.17
36.31
35.81
35.87
16,027,900
30.11
May 13/05
35.87
36.07
35.56
35.70
18,241,000
29.96
May 16/05
35.85
36.25
35.80
36.24
15,510,300
30.42
May 17/05
36.10
36.47
36.03
36.46
14,821,200
30.60
May 18/05
36.50
37.00
36.48
36.90
23,330,600
30.97
May 19/05
36.90
36.97
36.69
36.92
13,872,800
30.99
May 20/05
36.95
37.07
36.85
37.00
16,921,500
31.06
May 23/05
36.83
37.34
36.83
37.18
15,170,300
31.21
May 24/05
37.02
37.25
37.00
37.07
13,396,300
31.11
May 25/05
37.00
37.09
36.76
36.86
12,197,000
30.94
May 26/05
37.02
37.10
36.83
36.94
10,943,400
31.01
May 27/05
36.92
36.98
36.86
36.88
8,513,400
30.96
May 31/05
36.88
36.91
36.46
36.48
20,204,200
30.62
Jun 1/05
36.48
37.01
36.48
36.93
14,898,200
31.00
Jun 2/05
36.84
36.97
36.81
36.90
19,726,200
30.97
Jun 3/05
36.80
36.96
36.65
36.70
11,988,700
30.80
Jun 6/05
36.65
36.83
36.57
36.61
11,998,000
30.73
Jun 7/05
36.77
37.13
36.74
36.84
17,090,900
30.92
Jun 8/05
36.98
37.05
36.80
36.80
12,785,400
30.89
Jun 9/05
36.75
36.84
36.52
36.79
11,781,300
30.88
Jun 10/05
36.78
36.95
36.36
36.63
13,645,700
30.75
Jun 13/05
36.62
36.86
36.52
36.55
14,034,500
30.68
Jun 14/05
36.50
36.69
36.36
36.41
14,794,400
30.56
Jun 15/05
36.45
36.59
36.17
36.32
17,995,200
30.49
Jun 16/05
36.27
36.44
36.06
36.11
16,058,800
30.31
Jun 17/05
36.43
36.65
36.09
36.50
35,257,600
30.64
Jun 20/05
36.32
36.41
36.21
36.28
16,094,400
30.45
Jun 21/05
36.33
36.40
36.15
36.15
21,996,400
30.34
Jun 22/05
36.20
36.34
35.68
35.72
29,200,400
29.98
Jun 23/05
35.50
35.63
34.52
34.66
48,926,900
29.27
Jun 24/05
34.75
35.07
34.15
34.78
67,540,500
29.37
Jun 27/05
34.72
34.86
34.59
34.61
23,402,900
29.23
Jun 28/05
34.84
35.20
34.72
35.15
28,127,300
29.69
Jun 29/05
35.18
35.38
34.99
35.00
21,079,600
29.56
Jun 30/05
35.00
35.31
34.55
34.65
33,225,600
29.26
Jul 1/05
34.85
34.94
34.66
34.74
20,273,000
29.34
Jul 5/05
34.63
34.90
34.50
34.72
26,441,600
29.32
Jul 6/05
34.55
34.69
34.28
34.32
21,047,000
28.99
Jul 7/05
34.18
34.40
33.93
34.18
30,201,400
28.87
Jul 8/05
34.38
35.12
34.35
34.99
30,279,500
29.55
Jul 11/05
35.19
35.43
35.06
35.11
19,597,800
29.65
Jul 12/05
35.05
35.24
34.95
35.10
17,591,900
29.64
Jul 13/05
35.10
35.30
35.06
35.18
18,137,600
29.71
Jul 14/05
35.39
35.78
35.25
35.63
28,649,600
30.09
Jul 15/05
35.34
35.73
34.95
35.53
45,331,400
30.01
Jul 18/05
35.38
35.49
35.15
35.20
17,413,200
29.73
Jul 19/05
35.36
35.45
35.11
35.33
22,167,000
29.84
Jul 20/05
35.33
35.37
35.04
35.30
18,471,700
29.81
Jul 21/05
35.18
35.36
35.00
35.00
16,290,900
29.56
Jul 22/05
35.24
35.24
34.87
35.07
15,019,400
29.62
Jul 25/05
35.20
35.20
34.70
34.77
18,132,200
29.37
Jul 26/05
34.83
35.11
34.69
34.70
16,392,100
29.31
Jul 27/05
34.71
34.82
34.65
34.80
16,689,500
29.39
Jul 28/05
34.88
35.05
34.80
34.88
16,256,500
29.46
Jul 29/05
34.80
34.92
34.49
34.50
19,735,300
29.14
Aug 1/05
34.57
34.62
34.21
34.25
19,285,400
28.93
Aug 2/05
34.25
34.56
34.20
34.25
19,209,400
28.93
Aug 3/05
34.26
34.39
34.09
34.21
17,914,200
28.89
Aug 4/05
34.15
34.22
33.99
34.01
18,816,200
28.72
Aug 5/05
33.85
34.01
33.75
33.81
18,660,800
28.55
Aug 8/05
33.85
33.97
33.70
33.76
14,180,700
28.51
Aug 9/05
33.97
34.28
33.90
34.14
17,513,500
28.83
Aug 10/05
34.30
34.48
33.87
33.88
20,809,100
28.61
Aug 11/05
34.02
34.51
33.95
34.51
21,243,000
29.15
Aug 12/05
34.32
34.56
34.22
34.25
17,189,500
28.93
Aug 15/05
34.12
34.27
34.02
34.21
13,677,400
28.89
Aug 16/05
34.11
34.20
33.87
33.88
16,588,800
28.61
Aug 17/05
33.88
34.38
33.86
34.10
16,115,900
28.80
Aug 18/05
34.04
34.28
33.94
33.99
13,641,400
28.71
Aug 19/05
34.09
34.26
33.86
33.95
13,573,300
28.67
Aug 22/05
34.07
34.24
33.82
33.97
13,591,500
28.69
Aug 23/05
34.00
34.08
33.78
33.97
15,352,800
28.69
Aug 24/05
33.92
34.10
33.54
33.54
19,392,300
28.33
Aug 25/05
33.50
33.62
33.41
33.50
16,387,700
28.29
Aug 26/05
33.50
33.55
33.31
33.38
17,598,900
28.19
Aug 29/05
33.17
33.62
33.10
33.60
18,578,600
28.38
Aug 30/05
33.50
33.56
32.85
33.24
26,793,900
28.07
Aug 31/05
33.20
33.68
32.96
33.61
27,247,300
28.39
Sep 1/05
33.43
33.53
33.00
33.14
26,917,100
27.99
Sep 2/05
33.40
33.46
33.21
33.33
20,146,700
28.15
Sep 6/05
33.45
33.98
33.45
33.94
27,486,700
28.66
Sep 7/05
33.89
34.05
33.68
34.01
21,913,600
28.72
Sep 8/05
34.01
34.01
33.73
33.85
17,878,700
28.59
Sep 9/05
33.94
34.23
33.90
33.98
19,448,000
28.70
Sep 12/05
34.00
34.53
33.99
34.43
24,023,300
29.08
Sep 13/05
34.35
34.44
34.06
34.28
21,236,400
28.95
Sep 14/05
34.27
34.42
34.00
34.05
16,835,500
28.76
Sep 15/05
34.07
34.40
34.07
34.38
18,851,100
29.04
Sep 16/05
34.52
34.58
34.22
34.47
40,118,500
29.11
Sep 19/05
34.30
34.33
33.89
34.05
23,672,500
28.76
Sep 20/05
34.14
34.22
33.75
33.84
19,085,700
28.58
Sep 21/05
33.52
33.74
33.50
33.55
22,010,500
28.33
Sep 22/05
33.33
33.54
33.16
33.30
21,734,200
28.31
Sep 23/05
33.30
33.58
33.26
33.40
15,630,000
28.39
Sep 26/05
33.58
33.62
33.13
33.27
19,488,300
28.28
Sep 27/05
33.47
33.84
33.22
33.64
21,821,400
28.60
Sep 28/05
33.68
33.70
33.26
33.49
16,784,300
28.47
Sep 29/05
33.30
33.75
33.08
33.65
22,081,300
28.61
Sep 30/05
33.65
33.77
33.34
33.67
21,274,500
28.62
Oct 3/05
33.60
33.63
33.20
33.23
24,259,900
28.25
Oct 4/05
33.33
33.45
32.85
32.85
27,104,900
27.93
Oct 5/05
32.90
33.10
32.67
32.68
23,034,000
27.78
Oct 6/05
33.18
33.74
33.18
33.59
33,448,000
28.56
Oct 7/05
33.90
34.30
33.68
34.22
28,726,600
29.09
Oct 10/05
34.23
34.29
33.96
33.99
17,581,100
28.90
Oct 11/05
33.99
34.08
33.69
33.80
18,281,100
28.73
Oct 12/05
33.58
34.05
33.58
33.80
18,503,900
28.73
Oct 13/05
33.75
34.21
33.75
34.02
20,034,000
28.92
Oct 14/05
34.40
34.48
34.10
34.34
27,776,200
29.19
Oct 17/05
34.21
34.50
33.94
34.01
23,960,100
28.91
Oct 18/05
34.00
34.42
33.95
34.00
19,848,600
28.90
Oct 19/05
33.93
34.41
33.90
34.41
23,067,100
29.25
Oct 20/05
34.46
34.46
33.74
33.88
20,431,100
28.80
Oct 21/05
33.95
34.07
33.65
33.73
22,503,600
28.67
Oct 24/05
33.76
34.14
33.76
34.13
16,519,000
29.01
Oct 25/05
34.01
34.13
33.63
33.91
18,728,000
28.83
Oct 26/05
33.98
34.20
33.69
33.70
21,563,400
28.65
Oct 27/05
33.63
33.69
33.41
33.58
17,207,200
28.55
Oct 28/05
33.68
34.09
33.52
34.05
21,614,500
28.95
Oct 31/05
34.00
34.14
33.84
33.91
26,088,500
28.83
Nov 1/05
33.97
33.98
33.55
33.60
20,620,100
28.56
Nov 2/05
33.60
33.97
33.51
33.81
22,910,700
28.74
Nov 3/05
33.90
34.15
33.80
33.98
17,993,200
28.89
Nov 4/05
33.98
34.10
33.75
34.02
16,657,800
28.92
Nov 7/05
34.10
34.13
33.95
34.02
14,892,600
28.92
Nov 8/05
33.88
33.95
33.73
33.76
14,820,300
28.70
Nov 9/05
33.85
34.15
33.71
33.92
17,845,500
28.84
Nov 10/05
33.97
34.74
33.92
34.50
29,076,500
29.33
Nov 11/05
34.55
34.78
34.40
34.65
13,807,300
29.46
Nov 14/05
34.66
34.66
34.30
34.40
14,222,300
29.24
Nov 15/05
34.41
34.62
34.29
34.40
14,971,200
29.24
Nov 16/05
34.39
34.71
34.35
34.54
16,478,700
29.36
Nov 17/05
34.58
34.77
34.40
34.66
16,120,400
29.47
Nov 18/05
35.46
35.80
35.25
35.75
59,164,600
30.39
Nov 21/05
35.76
36.34
35.65
36.20
33,891,600
30.77
Nov 22/05
36.05
36.23
35.89
36.06
25,731,800
30.66
Nov 23/05
36.05
36.14
35.91
35.94
17,528,500
30.55
Nov 25/05
36.00
36.22
35.92
36.20
9,330,700
30.77
Nov 28/05
36.20
36.20
35.94
35.98
18,708,100
30.59
Nov 29/05
36.13
36.23
35.86
35.93
23,345,500
30.55
Nov 30/05
35.95
36.16
35.72
35.72
24,312,400
30.37
Dec 1/05
35.85
35.90
35.64
35.75
21,328,400
30.39
Dec 2/05
35.75
35.75
35.26
35.50
25,442,600
30.18
Dec 5/05
35.42
35.86
35.40
35.77
24,162,400
30.41
Dec 6/05
35.90
36.10
35.72
35.80
26,517,800
30.43
Dec 7/05
35.80
35.85
35.41
35.57
28,240,900
30.24
Dec 8/05
35.57
35.66
35.27
35.35
21,764,400
30.05
Dec 9/05
35.43
35.80
35.34
35.53
17,448,100
30.21
Dec 12/05
35.66
35.73
35.45
35.55
13,760,900
30.22
Dec 13/05
35.50
35.68
35.35
35.47
25,389,300
30.15
Dec 14/05
35.67
35.89
35.55
35.77
21,902,600
30.41
Dec 15/05
35.94
36.16
35.77
36.00
34,030,300
30.60
Dec 16/05
36.03
36.26
36.02
36.06
34,703,300
30.66
Dec 19/05
36.00
36.11
35.65
35.82
21,073,000
30.45
Dec 20/05
35.67
35.74
35.38
35.54
21,008,900
30.21
Dec 21/05
35.66
35.66
35.25
35.32
22,848,200
30.03
Dec 22/05
35.17
35.46
35.17
35.42
17,478,700
30.33
Dec 23/05
35.56
35.57
35.39
35.42
10,709,400
30.33
Dec 27/05
35.57
35.60
35.03
35.06
17,068,100
30.02
Dec 28/05
35.06
35.16
34.95
35.11
16,795,500
30.06
Dec 29/05
35.11
35.45
35.10
35.19
16,141,500
30.13
Dec 30/05
35.12
35.22
34.98
35.05
18,062,700
30.01
Jan 3/06
35.10
35.40
34.80
35.37
33,221,200
30.28
Jan 4/06
35.35
35.40
35.10
35.32
24,017,100
30.24
Jan 5/06
35.27
35.35
35.10
35.23
18,857,700
30.16
Jan 6/06
35.38
35.53
35.19
35.47
22,084,000
30.37
Jan 9/06
35.40
35.43
35.24
35.38
20,716,000
30.29
Jan 10/06
35.27
35.31
35.05
35.19
21,041,600
30.13
Jan 11/06
35.14
35.55
35.10
35.43
22,394,400
30.33
Jan 12/06
35.45
35.46
34.94
35.00
22,159,000
29.97
Jan 13/06
34.90
35.25
34.80
35.10
17,216,600
30.05
Jan 17/06
35.63
35.63
34.82
34.94
16,068,800
29.92
Jan 18/06
34.90
34.91
34.61
34.82
20,154,300
29.81
Jan 19/06
34.90
34.90
34.50
34.68
29,312,200
29.69
Jan 20/06
34.30
34.50
33.22
33.37
88,077,400
28.57
Jan 23/06
33.53
33.67
33.26
33.29
38,813,000
28.50
Jan 24/06
33.55
33.55
32.91
32.96
46,479,200
28.22
Jan 25/06
33.15
33.20
32.65
32.76
51,385,700
28.05
Jan 26/06
32.93
33.07
32.74
33.02
48,852,100
28.27
Jan 27/06
32.95
33.02
32.75
32.95
43,318,100
28.21
Jan 30/06
32.90
33.09
32.74
32.93
35,384,400
28.19
Jan 31/06
32.90
32.98
32.63
32.75
39,694,300
28.04
Feb 1/06
32.66
33.19
32.64
33.14
38,064,300
28.37
Feb 2/06
33.07
33.29
32.88
32.90
30,467,300
28.17
Feb 3/06
32.80
33.14
32.77
32.85
25,827,600
28.13
Feb 6/06
32.85
32.89
32.65
32.75
23,161,900
28.04
Feb 7/06
32.66
32.73
32.21
32.31
36,790,700
27.66
Feb 8/06
32.31
32.79
32.23
32.74
26,756,000
28.03
Feb 9/06
32.78
33.04
32.76
32.92
26,323,300
28.19
Feb 10/06
32.92
33.37
32.87
33.28
26,559,800
28.49
Feb 13/06
33.20
33.46
33.08
33.25
20,007,900
28.47
Feb 14/06
33.18
33.54
33.04
33.46
29,264,900
28.65
Feb 15/06
33.54
33.54
33.26
33.46
18,831,700
28.65
Feb 16/06
33.44
33.50
33.06
33.35
23,891,400
28.55
Feb 17/06
33.35
33.61
33.29
33.61
25,349,000
28.78
Feb 21/06
33.61
33.75
33.22
33.36
19,904,800
28.56
Feb 22/06
33.55
33.75
33.50
33.64
25,721,900
28.80
Feb 23/06
33.25
33.46
33.21
33.26
22,148,300
28.69
Feb 24/06
33.25
33.31
33.02
33.14
18,274,200
28.59
Feb 27/06
33.22
33.35
33.11
33.32
19,327,800
28.74
Feb 28/06
33.20
33.30
32.85
32.87
27,699,900
28.35
Mar 1/06
32.97
33.03
32.70
32.76
24,492,900
28.26
Mar 2/06
32.70
32.91
32.58
32.85
25,137,600
28.34
Mar 3/06
32.75
33.34
32.73
33.06
25,562,500
28.52
Mar 6/06
33.06
33.25
32.95
33.10
21,410,600
28.55
Mar 7/06
33.04
33.24
33.01
33.15
21,748,800
28.60
Mar 8/06
33.06
33.53
33.01
33.43
25,081,100
28.84
Mar 9/06
33.38
33.54
33.16
33.20
24,211,500
28.64
Mar 10/06
33.28
33.68
33.26
33.65
25,769,300
29.03
Mar 13/06
33.66
33.73
33.43
33.67
19,519,200
29.04
Mar 14/06
33.50
33.85
33.48
33.78
19,639,000
29.14
Mar 15/06
33.78
34.52
33.78
34.42
36,577,000
29.69
Mar 16/06
34.65
34.70
34.34
34.38
31,356,000
29.66
Mar 17/06
34.47
34.76
34.40
34.51
40,595,800
29.77
Mar 20/06
34.54
34.70
34.40
34.50
16,125,800
29.76
Mar 21/06
34.51
34.69
34.28
34.34
20,038,700
29.62
Mar 22/06
34.38
34.57
34.34
34.53
16,153,000
29.79
Mar 23/06
34.45
34.47
34.01
34.12
20,582,500
29.43
Mar 24/06
34.03
34.13
33.89
33.95
14,449,100
29.29
Mar 27/06
33.87
33.94
33.69
33.79
15,116,800
29.15
Mar 28/06
33.71
33.85
33.49
33.60
22,907,700
28.98
Mar 29/06
33.55
34.04
33.55
33.93
25,037,000
29.27
Mar 30/06
34.07
34.75
34.05
34.65
43,659,200
29.89
Mar 31/06
34.74
35.00
34.72
34.78
37,386,600
30.00
Apr 3/06
34.79
34.99
34.59
34.69
22,345,100
29.92
Apr 4/06
34.87
34.87
34.32
34.70
21,566,000
29.93
Apr 5/06
34.65
34.74
34.39
34.42
19,543,000
29.69
Apr 6/06
34.30
34.55
34.12
34.51
20,220,000
29.77
Apr 7/06
34.55
34.75
34.01
34.03
23,689,900
29.35
Apr 10/06
34.06
34.08
33.80
33.92
22,954,500
29.26
Apr 11/06
33.92
34.07
33.63
34.05
22,965,700
29.37
Apr 12/06
34.30
34.53
34.17
34.46
26,151,400
29.73
Apr 13/06
34.19
34.36
33.61
33.89
37,667,700
29.23
Apr 17/06
33.76
33.76
33.07
33.29
35,390,600
28.72
Apr 18/06
33.52
33.97
33.21
33.87
33,343,700
29.22
Apr 19/06
33.95
33.97
33.50
33.89
24,621,500
29.23
Apr 20/06
33.80
34.18
33.63
34.12
25,389,300
29.43
Apr 21/06
34.25
34.32
33.68
33.97
29,243,100
29.30
Apr 24/06
33.81
34.00
33.80
33.93
16,404,600
29.27
Apr 25/06
34.00
34.06
33.80
33.97
22,714,400
29.30
Apr 26/06
34.07
34.44
33.88
34.13
23,055,800
29.44
Apr 27/06
33.90
34.68
33.89
34.43
25,273,600
29.70
Apr 28/06
34.49
34.78
34.35
34.59
24,803,500
29.84
May 1/06
34.64
34.72
34.32
34.39
17,806,100
29.66
May 2/06
34.39
34.59
34.10
34.48
16,448,500
29.74
May 3/06
34.22
34.67
34.19
34.40
22,185,200
29.67
May 4/06
34.50
34.94
34.48
34.80
21,850,000
30.02
May 5/06
34.94
35.22
34.87
35.16
26,062,000
30.33
May 8/06
35.10
35.24
34.97
35.00
16,377,200
30.19
May 9/06
34.95
35.12
34.90
35.00
16,750,200
30.19
May 10/06
34.94
34.99
34.50
34.70
21,285,000
29.93
May 11/06
34.50
34.67
34.13
34.51
22,787,700
29.77
May 12/06
34.38
34.54
34.18
34.28
22,758,100
29.57
May 15/06
34.10
34.59
34.08
34.56
23,032,000
29.81
May 16/06
34.74
34.92
34.71
34.79
23,385,300
30.01
May 17/06
34.62
34.85
34.40
34.42
25,524,300
29.69
May 18/06
34.49
34.55
34.14
34.15
24,158,400
29.46
May 19/06
34.23
34.50
33.95
34.16
30,012,200
29.47
May 22/06
34.05
34.36
34.02
34.07
26,709,500
29.39
May 23/06
34.10
34.22
33.91
34.01
22,298,400
29.34
May 24/06
33.76
34.38
33.70
34.26
29,144,100
29.55
May 25/06
34.35
34.43
34.02
34.42
20,139,000
29.69
May 26/06
34.47
34.53
34.10
34.33
21,189,700
29.61
May 30/06
34.34
34.37
34.01
34.05
22,156,400
29.37
May 31/06
34.15
34.26
33.97
34.26
30,276,600
29.55
Jun 1/06
34.30
34.62
34.22
34.55
19,625,200
29.80
Jun 2/06
34.64
34.81
34.48
34.66
21,166,600
29.90
Jun 5/06
34.55
34.62
34.18
34.22
18,284,600
29.52
Jun 6/06
34.40
34.58
34.21
34.55
28,871,100
29.80
Jun 7/06
34.55
34.92
34.40
34.40
27,927,000
29.67
Jun 8/06
34.33
34.60
33.94
34.57
37,313,000
29.82
Jun 9/06
34.52
34.60
33.92
34.07
25,692,800
29.39
Jun 12/06
34.17
34.27
33.86
33.87
18,250,000
29.22
Jun 13/06
33.73
34.21
33.71
33.73
31,740,100
29.10
Jun 14/06
33.70
33.99
33.66
33.90
24,080,400
29.24
Jun 15/06
33.98
34.24
33.60
34.11
31,632,100
29.42
Jun 16/06
33.86
34.01
33.65
33.93
33,852,300
29.27
Jun 19/06
33.95
33.95
33.64
33.72
20,445,600
29.09
Jun 20/06
33.72
33.82
33.54
33.70
27,593,000
29.07
Jun 21/06
33.83
33.89
33.44
33.67
30,968,500
29.04
Jun 22/06
33.27
33.46
33.14
33.24
25,343,900
28.89
Jun 23/06
33.18
33.37
33.11
33.16
20,503,000
28.82
Jun 26/06
33.18
33.27
32.92
33.21
19,402,700
28.86
Jun 27/06
33.05
33.27
32.88
32.88
23,559,700
28.57
Jun 28/06
32.93
33.04
32.78
32.93
20,323,800
28.62
Jun 29/06
32.98
33.28
32.88
33.27
28,362,400
28.91
Jun 30/06
33.33
33.37
32.94
32.96
38,877,500
28.64
Jul 3/06
33.10
33.37
33.09
33.33
11,967,000
28.97
Jul 5/06
33.23
33.43
33.15
33.31
25,643,300
28.95
Jul 6/06
33.31
33.62
33.30
33.50
20,027,600
29.11
Jul 7/06
33.35
33.51
33.21
33.30
20,320,700
28.94
Jul 10/06
33.30
33.46
33.10
33.45
15,835,100
29.07
Jul 11/06
33.37
33.38
32.99
33.26
22,385,000
28.90
Jul 12/06
33.21
33.22
33.00
33.06
21,533,500
28.73
Jul 13/06
33.01
33.06
32.56
32.67
31,440,400
28.39
Jul 14/06
32.29
32.37
32.06
32.11
49,234,200
27.91
Jul 17/06
32.08
32.43
32.08
32.36
23,565,600
28.12
Jul 18/06
32.36
32.49
32.25
32.46
26,257,800
28.21
Jul 19/06
32.58
33.04
32.49
32.88
25,493,500
28.57
Jul 20/06
32.85
32.94
32.48
32.48
20,572,500
28.23
Jul 21/06
32.61
32.61
32.20
32.25
29,394,200
28.03
Jul 24/06
32.48
32.76
32.29
32.62
22,863,200
28.35
Jul 25/06
32.80
32.81
32.45
32.70
22,117,100
28.42
Jul 26/06
32.74
32.77
32.48
32.68
21,298,800
28.40
Jul 27/06
32.75
32.88
32.54
32.65
21,630,300
28.37
Jul 28/06
32.80
33.23
32.74
33.02
21,096,900
28.70
Jul 31/06
32.80
32.91
32.68
32.69
22,767,500
28.41
Aug 1/06
32.65
32.80
32.48
32.56
16,690,400
28.30
Aug 2/06
32.55
32.81
32.42
32.60
16,642,400
28.33
Aug 3/06
32.55
32.88
32.43
32.73
19,370,500
28.44
Aug 4/06
32.91
32.99
32.60
32.80
16,006,100
28.50
Aug 7/06
32.68
32.83
32.51
32.69
15,692,700
28.41
Aug 8/06
32.80
32.80
32.20
32.34
23,746,300
28.11
Aug 9/06
32.48
32.72
32.24
32.28
18,216,500
28.05
Aug 10/06
32.35
32.78
32.24
32.67
23,892,500
28.39
Aug 11/06
32.62
32.78
32.42
32.50
15,347,100
28.24
Aug 14/06
32.71
33.43
32.63
32.82
24,949,800
28.52
Aug 15/06
33.19
33.28
33.04
33.20
20,290,300
28.85
Aug 16/06
33.37
33.84
33.32
33.71
23,881,000
29.30
Aug 17/06
33.70
34.00
33.65
33.92
17,518,400
29.48
Aug 18/06
33.71
34.00
33.71
34.00
17,108,300
29.55
Aug 21/06
34.00
34.10
33.77
33.96
12,792,200
29.51
Aug 22/06
33.90
34.19
33.68
33.96
15,866,100
29.51
Aug 23/06
33.75
33.87
33.60
33.79
18,150,500
29.37
Aug 24/06
33.94
34.01
33.75
33.85
14,552,100
29.42
Aug 25/06
33.72
33.92
33.71
33.84
11,642,200
29.41
Aug 28/06
33.70
34.00
33.70
33.93
13,317,500
29.49
Aug 29/06
33.90
34.24
33.90
34.19
18,400,500
29.71
Aug 30/06
34.20
34.44
34.19
34.27
14,384,800
29.78
Aug 31/06
34.29
34.32
34.01
34.06
18,456,500
29.60
Sep 1/06
34.18
34.27
34.02
34.14
19,690,100
29.67
Sep 5/06
34.08
34.13
33.92
33.97
18,110,300
29.52
Sep 6/06
33.87
34.05
33.85
33.95
18,653,700
29.50
Sep 7/06
33.85
34.15
33.83
34.04
29,751,500
29.58
Sep 8/06
33.90
34.05
33.88
34.01
14,335,300
29.56
Sep 11/06
33.85
34.43
33.76
34.43
21,509,600
29.92
Sep 12/06
34.43
34.73
34.38
34.67
22,489,800
30.13
Sep 13/06
34.70
34.84
34.49
34.84
26,832,200
30.28
Sep 14/06
34.55
34.86
34.50
34.78
20,489,400
30.23
Sep 15/06
34.90
35.00
34.72
34.85
33,383,400
30.29
Sep 18/06
34.65
34.96
34.61
34.87
22,906,600
30.30
Sep 19/06
34.85
34.86
34.60
34.85
18,691,000
30.29
Sep 20/06
34.87
35.07
34.65
35.02
24,666,500
30.43
Sep 21/06
34.90
34.90
34.25
34.44
26,426,400
30.15
Sep 22/06
34.36
34.50
34.27
34.40
17,535,500
30.11
Sep 25/06
34.33
34.94
34.33
34.89
22,462,200
30.54
Sep 26/06
34.90
35.62
34.89
35.44
35,876,800
31.02
Sep 27/06
35.33
35.65
35.17
35.34
26,501,700
30.93
Sep 28/06
35.40
35.61
35.22
35.48
19,482,200
31.06
Sep 29/06
35.42
35.51
35.20
35.30
20,444,900
30.90
Oct 2/06
35.40
35.71
35.28
35.50
20,810,200
31.07
Oct 3/06
35.51
35.88
35.46
35.71
33,103,000
31.26
Oct 4/06
35.67
36.12
35.56
36.10
30,877,800
31.60
Oct 5/06
36.01
36.48
35.94
36.29
25,012,200
31.76
Oct 6/06
36.08
36.30
36.03
36.14
18,824,200
31.63
Oct 9/06
36.14
36.24
35.86
36.16
18,366,300
31.65
Oct 10/06
36.10
36.36
36.06
36.30
23,452,200
31.77
Oct 11/06
36.20
36.40
36.03
36.17
19,470,900
31.66
Oct 12/06
36.25
36.32
36.10
36.22
23,366,500
31.70
Oct 13/06
35.93
36.11
35.47
35.98
42,578,100
31.49
Oct 16/06
35.73
35.73
35.34
35.56
31,779,000
31.13
Oct 17/06
35.35
35.60
35.24
35.56
24,926,100
31.13
Oct 18/06
35.82
35.84
35.46
35.56
27,529,300
31.13
Oct 19/06
35.40
35.49
35.14
35.28
26,200,600
30.88
Oct 20/06
35.40
35.58
35.26
35.47
27,306,300
31.05
Oct 23/06
35.28
35.69
35.27
35.53
26,087,600
31.10
Oct 24/06
35.45
35.58
35.34
35.42
21,836,200
31.00
Oct 25/06
35.55
35.65
35.35
35.61
22,101,800
31.17
Oct 26/06
35.75
35.79
35.42
35.59
19,986,200
31.15
Oct 27/06
35.46
35.50
35.17
35.21
29,661,400
30.82
Oct 30/06
35.22
35.41
35.11
35.20
16,477,100
30.81
Oct 31/06
35.28
35.35
34.92
35.11
26,628,000
30.73
Nov 1/06
35.20
35.20
34.85
34.90
24,251,600
30.55
Nov 2/06
34.88
34.91
34.62
34.71
23,411,200
30.38
Nov 3/06
34.78
35.00
34.69
34.77
19,068,400
30.43
Nov 6/06
35.02
35.41
34.90
35.27
26,821,200
30.87
Nov 7/06
35.35
35.65
35.27
35.54
24,410,500
31.11
Nov 8/06
35.45
35.75
35.40
35.58
17,891,600
31.14
Nov 9/06
35.51
35.66
35.25
35.29
18,721,400
30.89
Nov 10/06
35.30
35.31
35.12
35.17
17,988,200
30.78
Nov 13/06
35.28
35.66
35.28
35.36
20,829,000
30.95
Nov 14/06
35.46
35.75
35.18
35.59
28,516,900
31.15
Nov 15/06
35.51
35.92
35.49
35.79
23,772,200
31.33
Nov 16/06
35.87
36.13
35.87
35.96
22,899,700
31.48
Nov 17/06
35.85
36.27
35.78
36.25
30,558,800
31.73
Nov 20/06
36.17
36.28
35.93
35.98
20,053,600
31.49
Nov 21/06
35.98
36.00
35.72
35.80
25,107,200
31.34
Nov 22/06
35.80
36.09
35.72
35.99
18,785,000
31.50
Nov 24/06
35.85
35.88
35.69
35.69
7,260,600
31.24
Nov 27/06
35.57
35.75
35.28
35.45
24,611,300
31.03
Nov 28/06
35.30
35.36
35.05
35.20
24,975,900
30.81
Nov 29/06
35.25
35.44
35.19
35.35
18,155,700
30.94
Nov 30/06
35.41
35.50
35.16
35.28
23,653,800
30.88
Dec 1/06
35.38
35.40
34.96
35.28
23,993,600
30.88
Dec 4/06
35.43
35.50
35.27
35.39
18,821,400
30.98
Dec 5/06
35.41
35.50
35.13
35.27
30,242,900
30.87
Dec 6/06
35.35
35.45
35.07
35.11
40,309,500
30.73
Dec 7/06
35.16
35.39
35.09
35.16
25,591,400
30.78
Dec 8/06
35.15
35.36
35.00
35.27
22,361,800
30.87
Dec 11/06
35.24
35.52
35.05
35.22
30,071,800
30.83
Dec 12/06
35.21
35.92
35.07
35.64
49,751,600
31.20
Dec 13/06
35.85
35.92
35.40
35.50
45,178,300
31.07
Dec 14/06
35.49
36.33
35.36
36.21
43,231,200
31.69
Dec 15/06
36.28
37.51
36.21
37.36
88,383,400
32.70
Dec 18/06
37.45
38.13
37.41
38.00
50,056,900
33.26
Dec 19/06
37.75
38.07
37.75
38.01
31,371,700
33.27
Dec 20/06
38.13
38.49
38.01
38.15
36,884,600
33.39
Dec 21/06
38.05
38.06
37.63
37.77
24,847,000
33.30
Dec 22/06
37.89
37.90
37.51
37.57
15,578,900
33.13
Dec 26/06
37.60
37.74
37.43
37.71
11,997,100
33.25
Dec 27/06
37.79
38.03
37.57
37.79
16,016,200
33.32
Dec 28/06
37.76
37.76
37.45
37.48
16,862,500
33.05
Dec 29/06
37.48
37.52
37.16
37.21
25,271,100
32.81
Jan 3/07
37.41
38.15
37.38
37.97
43,222,800
33.48
Jan 4/07
37.97
38.00
37.45
37.75
31,288,800
33.29
Jan 5/07
37.57
37.76
37.31
37.56
27,027,200
33.12
Jan 8/07
37.45
37.67
37.25
37.55
23,713,700
33.11
Jan 9/07
37.78
37.99
37.36
37.55
24,597,400
33.11
Jan 10/07
37.38
37.61
37.34
37.56
23,996,600
33.12
Jan 11/07
37.50
37.96
37.42
37.92
30,831,700
33.44
Jan 12/07
37.84
38.00
37.67
37.89
25,944,000
33.41
Jan 16/07
38.00
38.25
37.93
38.11
31,118,200
33.60
Jan 17/07
38.18
38.28
37.85
37.98
30,462,800
33.49
Jan 18/07
38.01
38.17
37.26
38.00
41,619,200
33.51
Jan 19/07
37.15
37.50
36.85
36.95
62,906,000
32.58
Jan 22/07
37.13
37.33
36.59
36.75
41,384,700
32.41
Jan 23/07
36.68
36.74
36.38
36.55
35,136,000
32.23
Jan 24/07
36.70
36.75
36.52
36.64
21,458,500
32.31
Jan 25/07
36.65
36.70
36.26
36.34
25,830,200
32.04
Jan 26/07
36.45
36.55
36.01
36.07
25,923,800
31.81
Jan 29/07
36.07
36.35
36.03
36.19
24,947,500
31.91
Jan 30/07
36.20
36.34
35.76
36.03
43,142,100
31.77
Jan 31/07
36.00
36.22
35.83
36.05
36,164,300
31.79
Feb 1/07
36.18
36.24
35.76
36.23
37,868,900
31.95
Feb 2/07
36.26
36.40
36.12
36.27
25,107,200
31.98
Feb 5/07
36.27
36.48
36.20
36.37
26,202,100
32.07
Feb 6/07
36.40
36.44
36.23
36.31
22,730,000
32.02
Feb 7/07
36.32
36.35
36.06
36.10
21,371,700
31.83
Feb 8/07
36.06
36.06
35.60
35.74
33,678,200
31.51
Feb 9/07
35.71
35.84
35.48
35.53
29,808,800
31.33
Feb 12/07
35.55
35.88
35.55
35.64
19,010,300
31.43
Feb 13/07
35.64
35.90
35.64
35.77
22,963,000
31.54
Feb 14/07
35.93
36.50
35.79
36.47
31,908,100
32.16
Feb 15/07
36.36
36.47
36.06
36.14
28,618,800
31.87
Feb 16/07
36.07
36.10
35.87
35.87
31,049,400
31.63
Feb 20/07
35.86
36.13
35.75
36.11
23,545,600
31.84
Feb 21/07
35.99
36.10
35.82
35.91
34,670,300
31.66
Feb 22/07
35.82
35.88
35.31
35.40
37,663,800
31.46
Feb 23/07
35.33
35.35
35.09
35.10
38,152,200
31.19
Feb 26/07
35.26
35.38
35.15
35.34
28,910,600
31.41
Feb 27/07
35.30
35.69
34.50
34.66
62,678,500
30.80
Feb 28/07
34.80
35.08
34.65
34.91
50,719,300
31.02
Mar 1/07
34.61
35.22
34.32
35.00
51,383,500
31.10
Mar 2/07
34.93
35.15
34.70
34.87
45,176,900
30.99
Mar 5/07
34.74
34.97
34.52
34.55
32,849,400
30.70
Mar 6/07
34.73
34.84
34.52
34.72
33,997,500
30.86
Mar 7/07
34.74
34.75
34.32
34.33
38,987,200
30.51
Mar 8/07
34.60
34.64
34.35
34.45
29,124,500
30.62
Mar 9/07
34.57
34.64
34.22
34.32
34,229,800
30.50
Mar 12/07
34.28
34.63
34.01
34.44
30,206,600
30.61
Mar 13/07
34.27
34.38
34.01
34.09
38,898,100
30.30
Mar 14/07
34.09
34.40
33.90
34.31
40,571,200
30.49
Mar 15/07
34.20
34.68
34.11
34.52
35,824,800
30.68
Mar 16/07
34.60
34.84
34.25
34.36
44,797,300
30.54
Mar 19/07
34.50
34.67
34.43
34.67
26,529,200
30.81
Mar 20/07
34.63
34.85
34.50
34.77
28,264,400
30.90
Mar 21/07
34.75
35.70
34.73
35.48
50,433,800
31.53
Mar 22/07
35.44
35.84
35.40
35.81
33,626,200
31.82
Mar 23/07
35.79
35.91
35.60
35.82
33,463,800
31.83
Mar 26/07
35.85
36.00
35.44
36.00
29,675,300
31.99
Mar 27/07
35.80
35.90
35.66
35.79
29,677,300
31.81
Mar 28/07
35.70
35.73
35.30
35.55
41,421,500
31.59
Mar 29/07
35.60
35.73
35.34
35.55
27,471,800
31.59
Mar 30/07
35.56
35.58
35.00
35.36
34,170,100
31.42
Apr 2/07
35.36
35.53
35.11
35.29
23,496,200
31.36
Apr 3/07
35.43
35.60
35.17
35.32
30,965,900
31.39
Apr 4/07
35.37
35.38
35.07
35.11
34,697,400
31.20
Apr 5/07
35.13
35.19
34.94
35.02
26,625,300
31.12
Apr 9/07
35.10
35.15
34.75
34.78
26,455,900
30.91
Apr 10/07
34.80
34.99
34.75
34.88
29,279,000
31.00
Apr 11/07
35.00
35.20
34.86
34.95
30,476,200
31.06
Apr 12/07
35.16
35.24
34.86
35.18
30,793,700
31.26
Apr 13/07
35.60
35.60
35.25
35.38
35,642,900
31.44
Apr 16/07
35.50
35.60
35.20
35.36
33,804,400
31.42
Apr 17/07
35.37
35.37
35.06
35.20
38,380,300
31.28
Apr 18/07
35.16
35.25
34.90
35.13
37,991,100
31.22
Apr 19/07
35.05
35.38
34.90
35.00
40,445,800
31.10
Apr 20/07
35.23
35.24
34.93
35.13
58,379,100
31.22
Apr 23/07
35.13
35.15
34.78
34.80
35,156,300
30.93
Apr 24/07
34.80
34.94
34.55
34.76
37,428,300
30.89
Apr 25/07
34.98
35.45
34.91
35.41
45,024,200
31.47
Apr 26/07
35.46
35.85
35.46
35.84
46,165,000
31.85
Apr 27/07
36.10
37.22
36.02
36.84
91,716,200
32.74
Apr 30/07
36.90
37.24
36.61
36.86
50,198,700
32.76
May 1/07
36.82
37.18
36.72
37.10
43,961,300
32.97
May 2/07
37.12
37.56
37.12
37.31
40,259,500
33.16
May 3/07
37.34
37.42
37.13
37.34
28,153,700
33.18
May 4/07
37.44
37.44
37.06
37.15
30,037,900
33.02
May 7/07
37.23
37.43
37.15
37.24
20,777,200
33.10
May 8/07
37.09
37.19
36.95
37.08
26,647,400
32.95
May 9/07
36.92
37.33
36.86
37.26
29,427,300
33.11
May 10/07
37.10
37.10
36.70
36.78
27,343,200
32.69
May 11/07
36.80
37.04
36.80
36.97
20,651,300
32.86
May 14/07
37.00
37.00
36.50
36.60
27,717,300
32.53
May 15/07
36.67
37.20
36.61
36.64
27,736,000
32.56
May 16/07
36.72
36.89
36.52
36.83
26,256,900
32.73
May 17/07
36.75
36.83
36.45
36.53
24,368,900
32.46
May 18/07
36.80
37.27
36.70
36.96
41,488,700
32.85
May 21/07
37.31
37.45
37.00
37.10
40,597,400
32.97
May 22/07
37.22
37.56
37.11
37.34
30,558,500
33.18
May 23/07
37.50
37.80
37.34
37.60
34,278,400
33.42
May 24/07
37.74
37.81
37.28
37.38
30,739,700
33.22
May 25/07
37.43
37.63
37.32
37.56
23,889,400
33.38
May 29/07
37.61
37.69
37.14
37.40
29,198,000
33.24
May 30/07
37.19
37.75
37.16
37.73
27,003,600
33.53
May 31/07
37.78
37.79
37.51
37.58
31,646,500
33.40
Jun 1/07
37.68
37.75
37.24
37.45
33,109,200
33.28
Jun 4/07
37.79
38.02
37.68
37.81
34,911,500
33.60
Jun 5/07
37.81
37.81
37.37
37.40
40,635,100
33.24
Jun 6/07
37.30
37.40
37.12
37.29
34,084,300
33.14
Jun 7/07
37.21
37.37
36.73
36.76
39,377,900
32.67
Jun 8/07
36.80
37.34
36.65
37.32
29,990,000
33.17
Jun 11/07
37.07
37.62
37.05
37.46
26,469,600
33.29
Jun 12/07
37.35
37.49
37.05
37.05
32,060,000
32.93
Jun 13/07
37.25
37.66
37.10
37.64
33,337,800
33.45
Jun 14/07
37.60
37.98
37.60
37.80
34,712,900
33.59
Jun 15/07
37.96
38.16
37.96
38.12
47,601,000
33.88
Jun 18/07
38.18
38.18
37.96
38.07
25,513,400
33.83
Jun 19/07
37.95
39.60
37.91
39.29
77,668,000
34.92
Jun 20/07
39.45
39.77
38.96
39.07
60,170,600
34.72
Jun 21/07
38.95
38.95
38.50
38.80
44,395,000
34.73
Jun 22/07
38.71
39.15
38.24
38.24
68,234,100
34.23
Jun 25/07
38.33
38.60
37.93
38.21
49,237,500
34.20
Jun 26/07
38.30
38.32
37.87
38.02
44,628,400
34.03
Jun 27/07
37.82
38.09
37.64
38.06
41,402,000
34.07
Jun 28/07
38.15
38.38
37.78
38.12
34,142,200
34.12
Jun 29/07
38.23
38.70
38.00
38.28
44,692,300
34.27
Jul 2/07
38.42
38.54
38.02
38.26
29,638,100
34.25
Jul 3/07
38.36
38.79
38.36
38.70
21,840,100
34.64
Jul 5/07
38.58
38.67
38.37
38.54
25,965,900
34.50
Jul 6/07
38.48
38.60
38.37
38.48
29,816,600
34.44
Jul 9/07
38.56
38.68
38.37
38.62
30,673,000
34.57
Jul 10/07
38.45
38.49
37.89
37.90
39,454,000
33.92
Jul 11/07
37.80
38.24
37.73
38.20
33,287,400
34.19
Jul 12/07
38.44
39.00
38.20
39.00
45,038,400
34.91
Jul 13/07
39.63
40.17
39.50
39.50
76,036,800
35.36
Jul 16/07
39.60
40.20
39.54
40.12
40,421,500
35.91
Jul 17/07
40.01
40.95
40.00
40.71
58,070,800
36.44
Jul 18/07
40.32
40.78
39.93
40.45
49,818,000
36.21
Jul 19/07
40.58
40.79
40.48
40.71
29,766,400
36.44
Jul 20/07
40.44
40.82
40.00
40.12
49,281,100
35.91
Jul 23/07
40.30
40.96
40.30
40.82
33,443,200
36.54
Jul 24/07
40.63
40.98
40.15
40.22
46,059,200
36.00
Jul 25/07
40.57
40.72
39.94
40.42
42,112,100
36.18
Jul 26/07
40.01
40.64
39.35
39.53
62,534,800
35.38
Jul 27/07
39.61
39.74
38.79
38.79
48,117,000
34.72
Jul 30/07
39.03
39.44
38.65
39.27
40,083,100
35.15
Jul 31/07
39.54
39.75
38.73
38.76
42,776,700
34.69
Aug 1/07
38.60
39.29
38.45
38.95
53,567,000
34.86
Aug 2/07
39.00
39.18
38.64
39.03
37,044,300
34.94
Aug 3/07
38.85
39.09
38.06
38.06
47,529,100
34.07
Aug 6/07
38.23
39.23
38.01
39.10
52,644,000
35.00
Aug 7/07
38.89
39.73
38.74
39.48
46,746,500
35.34
Aug 8/07
39.50
40.46
39.46
40.46
46,489,800
36.22
Aug 9/07
39.67
40.13
38.87
38.94
59,968,600
34.86
Aug 10/07
38.50
38.63
37.19
38.23
85,565,300
34.22
Aug 13/07
38.57
38.80
38.00
38.17
42,033,200
34.17
Aug 14/07
38.17
38.19
37.51
37.68
44,154,300
33.73
Aug 15/07
37.58
37.93
36.72
36.90
54,278,800
33.03
Aug 16/07
36.51
37.29
36.20
37.20
65,690,100
33.30
Aug 17/07
38.11
38.64
37.72
38.45
62,381,500
34.42
Aug 20/07
38.49
38.50
37.75
38.22
40,280,900
34.21
Aug 21/07
38.03
38.77
37.98
38.35
35,179,100
34.33
Aug 22/07
38.65
39.28
38.50
39.14
38,506,200
35.03
Aug 23/07
39.21
39.42
38.60
39.12
33,114,200
35.02
Aug 24/07
39.04
39.47
38.98
39.41
34,819,900
35.28
Aug 27/07
39.26
39.26
38.90
39.00
22,993,100
34.91
Aug 28/07
38.83
38.92
38.05
38.05
37,497,900
34.06
Aug 29/07
38.24
38.75
38.15
38.71
41,461,200
34.65
Aug 30/07
38.32
38.72
38.25
38.40
23,134,600
34.37
Aug 31/07
38.80
39.09
38.49
38.87
37,353,000
34.79
Sep 4/07
38.84
39.30
38.51
39.04
33,307,800
34.95
Sep 5/07
38.77
38.97
38.45
38.75
37,526,500
34.69
Sep 6/07
38.81
39.45
38.51
39.40
39,434,400
35.27
Sep 7/07
38.91
39.00
38.61
38.75
44,963,200
34.69
Sep 10/07
38.80
39.53
38.51
39.19
38,022,400
35.08
Sep 11/07
39.20
39.74
39.05
39.50
33,884,900
35.36
Sep 12/07
39.39
40.25
39.31
39.90
42,074,100
35.72
Sep 13/07
40.01
40.80
39.94
40.51
44,912,600
36.26
Sep 14/07
40.24
40.63
39.94
40.35
35,863,400
36.12
Sep 17/07
40.08
40.35
40.04
40.18
24,279,200
35.97
Sep 18/07
40.36
41.75
40.20
41.68
51,485,000
37.31
Sep 19/07
41.77
42.07
41.64
41.77
44,474,000
37.39
Sep 20/07
41.50
41.50
41.05
41.24
32,488,600
37.16
Sep 21/07
41.61
41.73
41.18
41.25
38,359,500
37.17
Sep 24/07
41.25
41.34
40.77
40.85
28,985,800
36.81
Sep 25/07
40.75
41.34
40.56
41.10
26,637,500
37.04
Sep 26/07
41.18
41.50
40.96
41.27
31,994,100
37.19
Sep 27/07
41.40
41.53
41.13
41.39
22,972,100
37.30
Sep 28/07
41.26
41.50
41.10
41.40
29,719,900
37.31
Oct 1/07
41.28
42.09
41.28
42.02
43,856,400
37.87
Oct 2/07
42.03
42.15
41.80
42.12
19,289,600
37.96
Oct 3/07
41.95
42.11
41.50
41.55
26,324,400
37.44
Oct 4/07
41.71
41.87
41.45
41.70
16,047,500
37.58
Oct 5/07
41.93
42.05
41.69
41.77
21,788,300
37.64
Oct 8/07
41.74
41.80
41.41
41.53
14,509,600
37.43
Oct 9/07
41.51
42.03
41.50
42.02
19,546,800
37.87
Oct 10/07
41.92
42.08
41.70
41.81
19,224,100
37.68
Oct 11/07
41.95
42.09
41.37
41.60
29,735,500
37.49
Oct 12/07
40.86
41.04
40.12
41.03
51,405,700
36.97
Oct 15/07
40.90
40.94
40.41
40.82
39,797,900
36.79
Oct 16/07
40.78
40.86
40.58
40.77
35,265,300
36.74
Oct 17/07
40.93
41.14
40.77
41.00
44,148,000
36.95
Oct 18/07
40.93
41.00
40.52
40.79
32,216,900
36.76
Oct 19/07
40.53
40.79
39.87
40.04
56,690,600
36.08
Oct 22/07
39.84
40.24
39.68
40.17
28,506,600
36.20
Oct 23/07
40.26
40.59
40.02
40.48
26,887,100
36.48
Oct 24/07
40.42
40.48
39.40
40.23
41,178,800
36.25
Oct 25/07
40.38
40.55
39.72
40.16
43,908,200
36.19
Oct 26/07
40.35
40.50
39.96
40.38
25,715,200
36.39
Oct 29/07
40.47
40.68
40.32
40.56
26,741,300
36.55
Oct 30/07
40.49
40.65
40.31
40.48
25,866,500
36.48
Oct 31/07
40.62
41.22
40.46
41.16
34,248,500
37.09
Nov 1/07
40.89
40.98
40.17
40.34
38,069,200
36.35
Nov 2/07
40.50
40.53
39.97
40.33
36,934,300
36.34
Nov 5/07
39.95
40.54
39.95
40.20
29,697,000
36.23
Nov 6/07
40.20
40.49
39.97
40.18
42,131,000
36.21
Nov 7/07
39.90
39.93
38.99
39.08
46,720,100
35.22
Nov 8/07
39.20
39.32
37.50
39.02
52,970,300
35.16
Nov 9/07
38.52
38.75
38.11
38.38
42,662,200
34.59
Nov 12/07
38.24
39.04
38.17
38.25
36,968,000
34.47
Nov 13/07
38.50
39.25
38.25
39.21
42,053,400
35.33
Nov 14/07
39.90
39.95
38.82
39.01
39,650,800
35.15
Nov 15/07
38.93
38.93
38.13
38.31
41,590,000
34.52
Nov 16/07
38.50
38.67
37.87
38.65
50,181,100
34.83
Nov 19/07
38.48
38.51
38.00
38.16
35,415,000
34.39
Nov 20/07
38.15
38.61
37.50
38.04
43,297,000
34.28
Nov 21/07
37.65
37.99
36.94
37.17
64,494,100
33.50
Nov 23/07
37.37
37.87
37.16
37.67
23,497,800
33.95
Nov 26/07
37.75
37.75
36.52
36.73
41,991,200
33.10
Nov 27/07
36.85
37.67
36.80
37.45
44,439,800
33.75
Nov 28/07
37.69
38.66
37.56
38.46
51,944,300
34.66
Nov 29/07
38.29
38.32
37.80
38.14
35,714,300
34.37
Nov 30/07
38.67
38.67
37.65
38.29
54,198,600
34.51
Dec 3/07
38.20
38.20
36.60
36.93
68,397,100
33.28
Dec 4/07
36.72
36.82
36.07
36.25
58,806,700
32.67
Dec 5/07
36.60
36.84
36.24
36.71
57,624,400
33.08
Dec 6/07
36.70
37.29
36.54
37.26
35,574,000
33.58
Dec 7/07
37.25
37.50
36.95
37.23
32,599,900
33.55
Dec 10/07
37.26
37.49
37.05
37.41
44,738,200
33.71
Dec 11/07
37.40
37.95
36.15
37.03
66,540,600
33.37
Dec 12/07
37.95
38.14
36.85
37.25
51,360,800
33.57
Dec 13/07
37.00
37.79
36.75
37.58
35,986,600
33.87
Dec 14/07
37.48
37.51
36.87
36.91
41,837,600
33.26
Dec 17/07
36.82
36.90
36.28
36.48
40,371,800
32.87
Dec 18/07
36.68
36.93
36.24
36.80
42,218,800
33.16
Dec 19/07
36.78
37.02
36.32
36.57
40,027,000
32.96
Dec 20/07
36.60
36.65
36.22
36.52
33,661,900
33.19
Dec 21/07
36.71
37.60
36.65
37.14
75,990,100
33.76
Dec 24/07
37.40
37.77
37.15
37.53
16,966,100
34.11
Dec 26/07
37.41
37.69
37.40
37.55
21,648,600
34.13
Dec 27/07
37.40
37.54
37.11
37.19
23,369,600
33.80
Dec 28/07
37.35
37.58
37.06
37.34
22,747,000
33.94
Dec 31/07
37.30
37.30
36.96
37.07
24,131,400
33.69
Jan 2/08
37.10
37.45
36.55
36.76
38,914,400
33.41
Jan 3/08
36.81
37.22
36.70
36.80
26,976,200
33.45
Jan 4/08
36.54
36.67
35.98
36.04
40,730,900
32.76
Jan 7/08
36.21
36.50
35.91
36.18
47,510,100
32.88
Jan 8/08
36.43
36.43
35.20
35.40
45,067,500
32.17
Jan 9/08
35.48
35.94
35.15
35.80
48,701,300
32.54
Jan 10/08
35.60
36.23
35.37
35.92
45,325,800
32.65
Jan 11/08
35.56
35.60
34.98
35.17
46,017,900
31.96
Jan 14/08
35.76
35.76
35.25
35.46
34,006,000
32.23
Jan 15/08
35.26
35.27
34.35
34.53
53,907,300
31.38
Jan 16/08
34.33
35.08
34.31
34.56
60,361,800
31.41
Jan 17/08
34.74
34.80
32.92
33.21
81,513,800
30.18
Jan 18/08
33.92
34.98
33.80
34.31
92,276,300
31.18
Jan 22/08
33.20
34.70
33.19
34.05
73,592,200
30.95
Jan 23/08
33.75
34.70
33.25
34.59
79,938,200
31.44
Jan 24/08
34.65
34.76
33.95
34.65
53,582,700
31.49
Jan 25/08
34.95
35.09
33.87
34.00
52,849,200
30.90
Jan 28/08
34.31
34.75
34.14
34.72
37,850,500
31.56
Jan 29/08
34.97
35.07
34.50
34.76
35,936,000
31.59
Jan 30/08
34.68
35.72
34.57
34.94
51,439,400
31.76
Jan 31/08
34.61
35.67
34.50
35.36
55,551,200
32.14
Feb 1/08
35.59
36.30
35.36
36.16
56,243,100
32.86
Feb 4/08
36.17
36.25
35.19
35.37
43,849,100
32.15
Feb 5/08
35.09
35.09
34.18
34.21
55,197,200
31.09
Feb 6/08
34.46
34.62
34.00
34.20
37,867,000
31.08
Feb 7/08
34.08
34.49
34.02
34.23
51,615,300
31.11
Feb 8/08
34.11
34.19
33.54
33.84
41,029,400
30.76
Feb 11/08
33.94
34.19
33.55
34.01
32,198,200
30.91
Feb 12/08
34.25
34.65
34.10
34.37
37,617,600
31.24
Feb 13/08
34.65
35.10
34.59
34.98
42,974,500
31.79
Feb 14/08
34.99
35.01
34.27
34.39
40,379,000
31.26
Feb 15/08
34.36
34.51
34.10
34.37
39,871,600
31.24
Feb 19/08
34.56
34.87
34.11
34.28
33,349,800
31.16
Feb 20/08
34.05
34.45
33.80
34.36
36,223,200
31.23
Feb 21/08
34.36
34.36
33.47
33.69
54,414,000
30.90
Feb 22/08
33.71
33.80
33.15
33.55
40,004,800
30.77
Feb 25/08
33.55
34.27
33.55
34.21
39,120,700
31.38
Feb 26/08
34.07
34.15
33.77
33.94
46,641,600
31.13
Feb 27/08
33.80
34.28
33.73
34.02
32,838,900
31.20
Feb 28/08
33.98
34.00
33.62
33.85
32,803,700
31.05
Feb 29/08
33.74
33.75
33.09
33.14
52,144,500
30.39
Mar 3/08
33.34
33.50
33.14
33.40
34,505,900
30.63
Mar 4/08
33.17
33.60
33.14
33.52
44,904,400
30.74
Mar 5/08
33.73
33.95
33.29
33.67
43,523,900
30.88
Mar 6/08
33.54
33.59
32.80
32.86
52,336,700
30.14
Mar 7/08
32.67
32.95
32.01
32.23
56,931,400
29.56
Mar 10/08
32.44
32.45
31.65
31.70
55,586,400
29.07
Mar 11/08
32.41
33.40
32.31
33.40
66,877,900
30.63
Mar 12/08
33.45
34.46
33.45
33.96
70,645,100
31.15
Mar 13/08
33.51
34.51
33.31
34.25
64,531,100
31.41
Mar 14/08
34.52
34.57
33.06
33.82
73,099,500
31.02
Mar 17/08
32.99
34.73
32.83
34.33
81,454,800
31.49
Mar 18/08
34.91
36.22
34.71
36.14
83,685,800
33.15
Mar 19/08
36.20
36.63
35.55
35.59
69,448,700
32.64
Mar 20/08
36.54
37.74
36.40
37.49
110,784,500
34.38
Mar 24/08
37.63
37.67
37.04
37.40
46,996,900
34.30
Mar 25/08
37.25
37.53
36.92
37.27
45,103,300
34.18
Mar 26/08
37.02
37.25
36.79
37.13
44,478,600
34.05
Mar 27/08
37.26
37.35
36.72
36.83
37,343,700
33.78
Mar 28/08
36.87
37.06
36.51
36.61
34,308,600
33.58
Mar 31/08
36.58
37.28
36.54
37.01
41,004,100
33.94
Apr 1/08
37.36
38.43
37.32
38.43
50,656,000
35.25
Apr 2/08
38.26
38.52
37.71
38.02
37,222,400
34.87
Apr 3/08
37.74
38.03
37.57
37.84
32,391,400
34.70
Apr 4/08
37.82
37.88
37.32
37.56
30,281,700
34.45
Apr 7/08
37.87
37.90
37.10
37.26
39,465,400
34.17
Apr 8/08
36.90
37.08
36.55
36.95
37,093,000
33.89
Apr 9/08
36.90
36.90
36.21
36.44
34,580,000
33.42
Apr 10/08
36.40
37.07
36.16
36.75
44,406,400
33.70
Apr 11/08
32.50
33.01
31.81
32.05
366,198,000
29.39
Apr 14/08
32.38
32.42
31.75
31.75
98,058,400
29.12
Apr 15/08
32.04
32.11
31.55
31.98
64,924,600
29.33
Apr 16/08
32.34
32.35
32.02
32.23
79,480,500
29.56
Apr 17/08
32.11
32.40
32.00
32.02
61,062,000
29.37
Apr 18/08
32.42
32.97
32.27
32.69
72,044,300
29.98
Apr 21/08
32.70
32.74
32.38
32.46
33,366,200
29.77
Apr 22/08
32.50
32.70
32.20
32.33
41,002,400
29.65
Apr 23/08
32.49
32.72
32.28
32.36
41,880,000
29.68
Apr 24/08
32.44
33.37
32.43
32.81
54,555,400
30.09
Apr 25/08
33.01
33.39
32.81
33.33
41,483,500
30.57
Apr 28/08
33.47
33.66
33.03
33.17
37,636,100
30.42
Apr 29/08
33.19
33.26
32.75
32.82
40,096,400
30.10
Apr 30/08
32.85
33.28
32.60
32.70
40,399,300
29.99
May 1/08
32.80
33.29
32.64
33.12
42,001,700
30.38
May 2/08
33.41
33.62
33.17
33.34
40,669,700
30.58
May 5/08
33.36
33.36
32.96
33.18
27,482,400
30.43
May 6/08
33.07
33.17
32.62
33.00
42,568,900
30.27
May 7/08
33.01
33.10
32.50
32.57
38,067,200
29.87
May 8/08
32.72
32.80
32.45
32.59
34,432,000
29.89
May 9/08
32.46
32.46
32.14
32.27
38,847,200
29.60
May 12/08
32.33
32.53
32.20
32.40
30,681,400
29.72
May 13/08
32.53
32.70
32.26
32.33
36,961,400
29.65
May 14/08
32.42
32.72
32.33
32.51
35,486,000
29.82
May 15/08
32.66
32.71
32.17
32.37
54,385,400
29.69
May 16/08
32.45
32.46
31.97
32.13
56,821,400
29.47
May 19/08
32.13
32.70
32.00
32.40
58,122,000
29.72
May 20/08
32.25
32.27
31.55
31.72
68,577,600
29.09
May 21/08
31.77
31.78
30.91
30.99
95,310,500
28.42
May 22/08
31.01
31.25
30.80
31.01
54,242,800
28.44
May 23/08
30.96
30.97
30.35
30.43
62,469,000
27.91
May 27/08
30.42
30.79
30.21
30.40
65,734,700
27.88
May 28/08
30.57
30.68
30.21
30.55
63,402,800
28.02
May 29/08
30.45
30.98
30.26
30.64
63,543,100
28.10
May 30/08
30.79
30.93
30.57
30.72
50,036,800
28.17
Jun 2/08
30.75
30.89
30.18
30.41
50,870,700
27.89
Jun 3/08
30.56
30.80
30.25
30.46
52,433,200
27.94
Jun 4/08
30.46
30.73
30.30
30.45
44,918,800
27.93
Jun 5/08
30.56
31.14
30.46
31.06
55,406,000
28.49
Jun 6/08
30.86
30.86
30.00
30.02
69,516,200
27.53
Jun 9/08
30.23
30.35
29.88
30.06
58,850,100
27.57
Jun 10/08
29.93
30.74
29.78
30.33
49,331,000
27.82
Jun 11/08
30.38
30.45
29.80
29.83
67,139,600
27.36
Jun 12/08
29.97
30.31
28.89
29.05
95,606,000
26.64
Jun 13/08
29.36
29.40
28.49
29.15
115,775,800
26.73
Jun 16/08
28.69
29.25
28.38
28.97
86,637,900
26.57
Jun 17/08
29.18
29.24
28.77
28.86
63,432,000
26.47
Jun 18/08
28.70
28.77
28.16
28.21
88,029,300
25.87
Jun 19/08
28.17
28.23
27.80
27.91
56,739,900
25.88
Jun 20/08
27.86
28.02
27.27
27.38
89,703,400
25.39
Jun 23/08
27.59
27.80
27.28
27.40
61,132,800
25.41
Jun 24/08
27.37
27.86
27.20
27.59
57,193,000
25.58
Jun 25/08
27.74
28.64
27.65
27.99
82,004,900
25.96
Jun 26/08
27.59
27.66
26.51
26.53
87,446,700
24.60
Jun 27/08
26.81
26.83
26.15
26.26
91,285,500
24.35
Jun 30/08
26.35
26.76
26.31
26.69
78,051,400
24.75
Jul 1/08
26.42
27.21
26.30
27.12
89,241,000
25.15
Jul 2/08
27.20
27.26
26.46
26.51
61,265,100
24.58
Jul 3/08
26.75
27.09
26.50
26.91
38,662,800
24.95
Jul 7/08
27.10
27.47
26.84
27.10
77,499,600
25.13
Jul 8/08
27.18
28.23
27.11
28.06
89,080,000
26.02
Jul 9/08
28.14
28.34
27.14
27.19
65,630,100
25.21
Jul 10/08
27.55
27.73
27.07
27.64
92,588,900
25.63
Jul 11/08
27.60
28.25
27.30
27.66
97,934,000
25.65
Jul 14/08
28.13
28.13
27.02
27.18
59,421,700
25.20
Jul 15/08
27.05
27.20
25.60
26.65
94,214,700
24.71
Jul 16/08
26.80
27.83
26.42
27.68
82,911,600
25.67
Jul 17/08
28.10
28.42
27.69
28.00
73,534,400
25.97
Jul 18/08
28.12
28.19
27.58
28.00
55,345,200
25.97
Jul 21/08
28.12
28.18
27.61
27.69
42,072,200
25.68
Jul 22/08
27.82
28.53
27.60
28.50
71,750,500
26.43
Jul 23/08
28.78
29.39
28.55
29.33
78,374,500
27.20
Jul 24/08
29.74
29.89
28.68
28.71
61,159,800
26.62
Jul 25/08
28.95
29.23
28.35
28.71
47,994,600
26.62
Jul 28/08
28.70
28.95
27.65
27.69
49,270,400
25.68
Jul 29/08
27.78
28.40
27.75
28.40
45,743,500
26.34
Jul 30/08
28.73
29.35
28.56
28.97
55,431,800
26.86
Jul 31/08
28.70
28.96
28.29
28.29
54,810,600
26.23
Aug 1/08
28.43
28.70
28.10
28.21
37,449,600
26.16
Aug 4/08
28.14
28.43
27.76
28.17
36,857,500
26.12
Aug 5/08
28.38
29.25
28.38
29.25
52,238,200
27.12
Aug 6/08
29.17
29.18
28.73
29.00
38,915,800
26.89
Aug 7/08
28.77
29.08
28.49
28.57
41,542,400
26.49
Aug 8/08
28.58
29.74
28.57
29.64
60,996,100
27.49
Aug 11/08
29.62
30.39
29.47
29.95
49,166,000
27.77
Aug 12/08
29.92
30.18
29.57
29.74
37,802,100
27.58
Aug 13/08
29.58
29.66
29.08
29.31
38,708,500
27.18
Aug 14/08
29.12
29.89
29.01
29.52
35,885,800
27.37
Aug 15/08
29.66
30.05
29.52
29.80
40,192,200
27.63
Aug 18/08
29.97
30.31
29.15
29.35
42,057,800
27.22
Aug 19/08
29.20
29.25
28.44
28.71
42,069,600
26.62
Aug 20/08
28.74
28.93
28.09
28.65
40,667,500
26.57
Aug 21/08
28.30
28.82
28.20
28.75
37,627,500
26.66
Aug 22/08
28.91
29.24
28.85
29.12
29,851,200
27.00
Aug 25/08
29.04
29.04
28.18
28.32
43,075,200
26.26
Aug 26/08
28.49
28.49
27.98
28.27
40,291,500
26.22
Aug 27/08
28.27
28.59
28.06
28.22
33,445,000
26.17
Aug 28/08
28.35
28.91
28.30
28.83
42,686,100
26.73
Aug 29/08
28.78
28.88
28.08
28.10
47,087,100
26.06
Sep 2/08
28.54
29.15
28.44
28.53
58,791,200
26.46
Sep 3/08
28.45
28.69
28.30
28.57
37,100,200
26.49
Sep 4/08
28.39
28.49
27.60
27.70
60,287,000
25.69
Sep 5/08
27.49
27.93
27.39
27.88
50,080,000
25.85
Sep 8/08
28.88
29.17
28.25
29.09
84,526,600
26.98
Sep 9/08
28.96
29.28
28.06
28.12
72,509,100
26.08
Sep 10/08
28.37
28.43
27.75
28.09
55,856,000
26.05
Sep 11/08
27.70
28.33
26.85
28.16
82,096,000
26.11
Sep 12/08
27.73
27.74
26.33
26.75
154,573,200
24.81
Sep 15/08
24.82
26.05
23.91
24.60
172,834,600
22.81
Sep 16/08
22.17
25.43
22.16
25.06
183,393,100
23.24
Sep 17/08
23.99
24.38
22.30
23.39
227,944,700
21.69
Sep 18/08
23.74
25.53
22.19
24.79
208,575,100
23.30
Sep 19/08
29.12
29.20
25.52
26.62
210,892,000
25.02
Sep 22/08
27.38
27.48
25.65
26.15
55,978,700
24.58
Sep 23/08
25.36
25.64
24.66
24.95
64,102,900
23.45
Sep 24/08
25.08
25.08
23.81
24.59
60,735,200
23.11
Sep 25/08
23.66
26.24
23.50
25.68
104,902,900
24.13
Sep 26/08
24.75
25.81
24.52
25.25
47,357,800
23.73
Sep 29/08
25.12
25.64
23.10
23.10
76,669,800
21.71
Sep 30/08
23.87
26.05
23.87
25.50
75,973,500
23.96
Oct 1/08
24.00
25.75
21.65
24.50
181,916,700
23.02
Oct 2/08
22.83
22.89
22.01
22.15
519,738,000
20.82
Oct 3/08
22.70
23.00
21.49
21.57
214,866,700
20.27
Oct 6/08
20.54
21.87
19.69
21.38
184,559,000
20.09
Oct 7/08
22.28
22.65
20.19
20.30
158,017,200
19.08
Oct 8/08
20.02
21.99
19.90
20.65
138,778,200
19.41
Oct 9/08
21.40
21.62
19.00
19.01
157,121,700
17.87
Oct 10/08
18.70
21.50
18.40
21.50
275,210,200
20.21
Oct 13/08
22.27
22.33
20.35
21.00
142,320,600
19.74
Oct 14/08
22.31
22.39
19.75
20.85
153,145,300
19.59
Oct 15/08
20.46
20.66
19.05
19.25
114,541,800
18.09
Oct 16/08
19.51
19.96
18.31
19.89
151,082,500
18.69
Oct 17/08
19.35
20.53
19.00
19.63
124,568,500
18.45
Oct 20/08
20.26
20.37
19.43
20.14
94,589,400
18.93
Oct 21/08
19.93
21.03
19.90
20.35
102,884,300
19.12
Oct 22/08
20.04
20.20
18.50
18.96
118,266,200
17.82
Oct 23/08
19.24
19.24
17.97
18.80
153,260,500
17.67
Oct 24/08
17.46
18.23
17.27
17.83
129,087,500
16.76
Oct 27/08
18.04
18.85
17.52
17.73
120,732,600
16.66
Oct 28/08
18.37
19.60
17.73
19.49
139,577,500
18.32
Oct 29/08
19.54
20.00
18.70
19.20
137,167,100
18.04
Oct 30/08
19.79
19.97
18.93
19.35
91,667,900
18.18
Oct 31/08
19.27
19.80
19.12
19.51
91,933,200
18.34
Nov 3/08
19.78
19.88
19.20
19.30
56,409,600
18.14
Nov 4/08
19.83
21.04
19.75
20.77
116,859,000
19.52
Nov 5/08
20.69
20.98
19.80
19.93
87,070,900
18.73
Nov 6/08
19.75
19.75
18.00
18.34
127,357,500
17.24
Nov 7/08
18.62
19.10
18.28
18.86
78,974,300
17.72
Nov 10/08
19.34
19.39
18.10
18.45
80,927,900
17.34
Nov 11/08
18.27
18.30
17.36
17.81
104,019,300
16.74
Nov 12/08
17.48
17.55
16.05
16.29
177,128,900
15.31
Nov 13/08
16.41
16.93
14.58
16.86
300,885,200
15.84
Nov 14/08
16.36
17.09
15.95
16.02
128,296,200
15.06
Nov 17/08
15.95
16.50
15.40
16.11
97,462,100
15.14
Nov 18/08
16.03
16.35
15.27
16.06
135,118,000
15.09
Nov 19/08
15.87
16.20
14.45
14.45
181,540,200
13.58
Nov 20/08
14.10
14.45
12.58
12.84
235,124,300
12.07
Nov 21/08
13.56
14.06
12.80
14.03
172,470,200
13.19
Nov 24/08
14.63
15.91
14.26
15.26
159,213,800
14.34
Nov 25/08
15.94
16.08
15.09
15.77
122,283,000
14.82
Nov 26/08
15.44
16.25
15.20
16.19
82,835,900
15.22
Nov 28/08
16.37
17.19
16.20
17.17
59,008,100
16.14
Dec 1/08
16.36
16.38
15.42
15.50
104,553,500
14.57
Dec 2/08
16.14
17.79
15.77
17.61
219,088,200
16.55
Dec 3/08
17.07
18.27
16.86
18.13
157,206,000
17.04
Dec 4/08
17.83
18.21
17.12
17.55
112,136,200
16.49
Dec 5/08
17.38
18.30
16.98
17.85
107,208,700
16.78
Dec 8/08
18.42
19.30
18.35
18.88
131,411,900
17.74
Dec 9/08
18.28
18.66
17.59
17.78
110,700,000
16.71
Dec 10/08
18.03
18.45
17.67
18.00
76,936,200
16.92
Dec 11/08
17.40
17.61
16.99
17.05
80,597,400
16.02
Dec 12/08
16.60
17.29
16.40
17.11
72,073,600
16.08
Dec 15/08
16.95
17.11
16.66
16.95
63,729,200
15.93
Dec 16/08
17.13
18.13
17.01
17.92
118,802,500
16.84
Dec 17/08
17.62
17.79
17.12
17.39
100,986,600
16.34
Dec 18/08
17.54
17.56
15.77
15.96
153,634,400
15.00
Dec 19/08
16.16
16.55
16.00
16.50
136,313,400
15.51
Dec 22/08
16.56
16.63
15.75
16.07
72,543,200
15.10
Dec 23/08
16.27
16.50
16.18
16.43
65,147,900
15.44
Dec 24/08
16.10
16.23
15.92
16.11
23,390,900
15.43
Dec 26/08
16.05
16.13
15.78
15.97
29,673,500
15.30
Dec 29/08
15.95
16.00
15.35
15.66
55,903,000
15.00
Dec 30/08
15.80
15.85
15.55
15.82
58,410,400
15.15
Dec 31/08
15.82
16.34
15.77
16.20
60,298,400
15.52
Jan 2/09
16.51
17.07
16.27
17.07
57,112,100
16.35
Jan 5/09
17.17
17.24
16.50
16.63
72,526,800
15.93
Jan 6/09
16.86
16.98
16.46
16.86
71,187,500
16.15
Jan 7/09
16.67
16.70
16.01
16.11
70,807,700
15.43
Jan 8/09
16.05
16.20
15.72
16.14
62,128,700
15.46
Jan 9/09
16.21
16.39
15.83
16.00
53,153,300
15.33
Jan 12/09
15.97
16.20
15.68
15.83
65,366,500
15.16
Jan 13/09
15.65
15.69
14.72
14.94
129,101,400
14.31
Jan 14/09
14.59
14.64
14.02
14.11
100,750,600
13.52
Jan 15/09
14.08
14.14
13.25
13.77
140,464,400
13.19
Jan 16/09
14.20
14.34
13.06
13.96
128,992,900
13.37
Jan 20/09
13.95
14.09
12.80
12.93
118,771,800
12.39
Jan 21/09
11.88
13.23
11.88
13.03
147,443,700
12.48
Jan 22/09
12.39
13.56
12.07
13.48
151,556,700
12.91
Jan 23/09
12.69
13.19
11.87
12.03
326,452,700
11.52
Jan 26/09
12.48
12.65
12.17
12.42
124,256,800
11.90
Jan 27/09
12.73
13.19
12.65
13.06
119,281,300
12.51
Jan 28/09
13.31
13.75
13.17
13.50
115,415,400
12.93
Jan 29/09
13.33
13.35
12.69
12.72
79,385,900
12.18
Jan 30/09
12.72
12.80
12.01
12.13
111,388,900
11.62
Feb 2/09
12.03
12.03
11.51
11.62
140,524,700
11.13
Feb 3/09
11.88
11.88
11.32
11.37
125,949,900
10.89
Feb 4/09
11.56
11.78
11.19
11.26
103,109,700
10.79
Feb 5/09
11.09
11.28
10.66
10.85
194,796,300
10.39
Feb 6/09
10.90
11.45
10.75
11.10
218,787,600
10.63
Feb 9/09
11.34
12.90
11.12
12.64
232,937,400
12.11
Feb 10/09
12.54
12.64
11.36
11.62
196,306,000
11.13
Feb 11/09
11.95
12.05
11.71
11.94
87,560,100
11.44
Feb 12/09
11.75
11.75
11.20
11.68
132,083,900
11.19
Feb 13/09
11.55
11.74
11.35
11.44
86,595,000
10.96
Feb 17/09
11.20
11.20
10.71
10.81
133,780,600
10.35
Feb 18/09
11.07
11.15
10.68
10.86
95,278,500
10.40
Feb 19/09
10.94
10.98
9.95
10.06
156,967,800
9.92
Feb 20/09
9.71
9.84
8.98
9.38
324,897,100
9.25
Feb 23/09
9.58
9.60
8.78
8.85
224,010,400
8.73
Feb 24/09
8.95
9.26
8.43
9.08
261,491,600
8.95
Feb 25/09
9.09
9.46
8.71
9.01
191,828,800
8.88
Feb 26/09
9.28
9.75
9.01
9.10
155,327,900
8.97
Feb 27/09
8.60
9.20
8.40
8.51
320,707,200
8.39
Mar 2/09
8.29
8.30
7.51
7.60
295,776,400
7.49
Mar 3/09
7.84
7.89
6.85
7.01
414,437,200
6.91
Mar 4/09
7.24
7.25
5.87
6.69
752,904,400
6.60
Mar 5/09
6.75
7.17
6.53
6.66
445,315,100
6.57
Mar 6/09
7.00
7.25
6.66
7.06
319,456,000
6.96
Mar 9/09
6.95
7.83
6.88
7.41
265,046,000
7.31
Mar 10/09
8.01
8.99
7.95
8.87
368,705,700
8.75
Mar 11/09
9.23
9.36
8.31
8.49
251,329,800
8.37
Mar 12/09
8.73
9.78
8.43
9.57
355,002,000
9.44
Mar 13/09
9.90
9.98
9.30
9.62
216,287,500
9.49
Mar 16/09
9.97
10.36
9.60
9.66
226,193,300
9.52
Mar 17/09
9.85
10.05
9.44
10.00
150,399,000
9.86
Mar 18/09
9.93
10.69
9.70
10.32
199,404,500
10.18
Mar 19/09
11.20
11.35
9.95
10.13
287,714,100
9.99
Mar 20/09
10.05
10.07
9.26
9.54
252,763,800
9.41
Mar 23/09
10.28
10.45
9.78
10.43
212,850,400
10.28
Mar 24/09
10.22
10.91
10.05
10.41
196,493,900
10.26
Mar 25/09
10.74
11.09
10.09
10.49
209,540,000
10.34
Mar 26/09
10.85
11.00
10.65
10.90
159,652,400
10.75
Mar 27/09
10.77
11.03
10.65
10.78
104,646,600
10.63
Mar 30/09
10.33
11.17
9.78
9.93
154,240,800
9.79
Mar 31/09
10.33
10.46
9.93
10.11
132,610,600
9.97
Apr 1/09
9.91
10.26
9.80
10.17
113,956,500
10.03
Apr 2/09
10.75
11.00
10.57
10.74
146,649,900
10.59
Apr 3/09
10.81
10.99
10.71
10.94
123,701,500
10.79
Apr 6/09
10.85
11.23
10.66
11.19
131,579,900
11.03
Apr 7/09
10.90
10.91
10.57
10.65
107,503,100
10.50
Apr 8/09
10.73
10.77
10.41
10.64
95,852,800
10.49
Apr 9/09
11.24
11.63
11.09
11.33
150,453,500
11.17
Apr 13/09
11.44
12.42
11.25
12.13
190,532,200
11.96
Apr 14/09
12.49
12.50
11.42
11.51
183,572,400
11.35
Apr 15/09
11.49
11.95
11.14
11.83
120,205,500
11.66
Apr 16/09
12.06
12.43
11.71
12.27
132,513,500
12.10
Apr 17/09
12.40
12.73
11.75
12.39
223,472,800
12.22
Apr 20/09
12.00
12.12
11.25
11.35
143,579,200
11.19
Apr 21/09
10.99
11.89
10.85
11.70
123,408,400
11.54
Apr 22/09
11.66
12.48
11.52
11.80
130,202,800
11.63
Apr 23/09
12.16
12.19
11.57
11.88
94,890,000
11.71
Apr 24/09
12.03
12.35
11.95
12.11
97,434,100
11.94
Apr 27/09
12.13
12.35
11.85
12.09
81,725,400
11.92
Apr 28/09
11.95
12.28
11.78
12.00
82,536,500
11.83
Apr 29/09
12.17
12.57
12.11
12.22
101,896,600
12.05
Apr 30/09
12.53
12.81
12.52
12.65
114,419,200
12.47
May 1/09
12.74
12.85
12.50
12.69
80,027,300
12.51
May 4/09
12.96
13.17
12.81
13.10
117,408,200
12.92
May 5/09
13.25
13.49
13.00
13.10
105,418,300
12.92
May 6/09
13.47
13.80
13.31
13.67
128,908,400
13.48
May 7/09
14.30
14.39
13.77
13.96
142,137,400
13.76
May 8/09
14.38
14.55
14.14
14.53
128,026,200
14.33
May 11/09
14.38
14.42
14.10
14.19
93,490,800
13.99
May 12/09
14.24
14.31
13.26
13.68
118,114,500
13.49
May 13/09
13.21
13.25
12.75
12.91
106,630,500
12.73
May 14/09
12.77
13.18
12.50
13.04
90,244,500
12.86
May 15/09
13.07
13.26
12.70
12.86
83,378,400
12.68
May 18/09
13.11
13.50
13.08
13.47
76,849,700
13.28
May 19/09
13.64
13.96
13.49
13.70
92,104,200
13.51
May 20/09
14.03
14.38
13.74
13.77
113,547,700
13.58
May 21/09
13.51
13.53
13.05
13.24
105,432,600
13.05
May 22/09
13.36
13.40
13.02
13.10
54,029,800
12.92
May 26/09
13.02
13.61
12.85
13.39
95,899,400
13.20
May 27/09
13.47
13.50
12.86
12.99
107,476,800
12.81
May 28/09
13.23
13.28
12.81
13.19
82,480,100
13.01
May 29/09
13.33
13.53
12.22
13.48
84,888,300
13.29
Jun 1/09
13.82
13.99
13.51
13.86
86,398,700
13.67
Jun 2/09
13.70
13.85
13.55
13.80
66,116,100
13.61
Jun 3/09
13.65
13.70
13.30
13.50
68,343,000
13.31
Jun 4/09
13.62
13.75
13.43
13.75
58,371,700
13.56
Jun 5/09
13.96
13.98
13.51
13.54
75,656,100
13.35
Jun 8/09
13.50
13.69
13.34
13.56
58,481,200
13.37
Jun 9/09
13.56
13.69
13.40
13.57
54,367,400
13.38
Jun 10/09
13.72
13.77
13.12
13.40
81,913,400
13.21
Jun 11/09
13.43
13.75
13.34
13.46
71,429,700
13.27
Jun 12/09
13.45
13.52
13.29
13.51
57,438,500
13.32
Jun 15/09
13.36
13.36
13.01
13.15
75,502,500
12.97
Jun 16/09
13.18
13.23
12.72
12.78
91,392,700
12.60
Jun 17/09
12.71
12.73
12.14
12.25
129,681,500
12.08
Jun 18/09
12.19
12.19
11.46
11.97
176,126,000
11.90
Jun 19/09
12.13
12.27
11.93
12.10
124,481,000
12.03
Jun 22/09
11.86
11.90
11.50
11.52
102,436,900
11.45
Jun 23/09
11.53
11.66
11.25
11.60
86,975,200
11.53
Jun 24/09
11.77
12.03
11.62
11.70
82,638,800
11.63
Jun 25/09
11.62
11.93
11.52
11.86
75,782,100
11.79
Jun 26/09
11.90
12.00
11.70
11.75
68,111,900
11.68
Jun 29/09
11.82
11.83
11.64
11.76
52,697,300
11.69
Jun 30/09
11.84
11.94
11.55
11.72
87,682,600
11.65
Jul 1/09
11.76
11.90
11.64
11.78
64,177,600
11.71
Jul 2/09
11.64
11.78
11.46
11.46
71,625,500
11.39
Jul 6/09
11.37
11.52
11.27
11.48
65,477,000
11.41
Jul 7/09
11.47
11.54
10.96
11.01
99,265,400
10.95
Jul 8/09
10.99
11.06
10.50
10.71
139,675,600
10.65
Jul 9/09
10.94
10.99
10.63
10.86
81,580,800
10.80
Jul 10/09
10.74
10.85
10.60
10.78
70,115,100
10.72
Jul 13/09
10.88
11.50
10.87
11.46
101,759,200
11.39
Jul 14/09
11.57
11.73
11.46
11.64
71,587,300
11.57
Jul 15/09
11.92
12.28
11.86
12.24
92,244,900
12.17
Jul 16/09
12.07
12.50
11.90
12.40
92,452,400
12.33
Jul 17/09
11.91
11.98
11.55
11.65
180,910,100
11.58
Jul 20/09
11.71
11.93
11.58
11.67
94,415,500
11.60
Jul 21/09
11.78
11.81
11.32
11.47
101,208,000
11.40
Jul 22/09
11.36
11.74
11.25
11.63
78,154,900
11.56
Jul 23/09
11.65
12.08
11.57
11.95
102,342,500
11.88
Jul 24/09
11.89
12.05
11.78
12.03
59,733,800
11.96
Jul 27/09
12.17
12.38
12.03
12.32
76,994,500
12.25
Jul 28/09
12.25
12.70
12.18
12.52
105,512,900
12.45
Jul 29/09
12.44
12.44
12.11
12.26
80,036,300
12.19
Jul 30/09
13.01
13.37
12.97
13.11
169,052,800
13.03
Jul 31/09
13.24
13.45
13.15
13.40
109,292,200
13.32
Aug 3/09
13.65
13.84
13.45
13.72
99,030,700
13.64
Aug 4/09
13.66
13.82
13.39
13.82
114,349,500
13.74
Aug 5/09
13.85
14.10
13.83
13.99
99,715,600
13.91
Aug 6/09
14.19
14.43
14.02
14.31
120,219,600
14.23
Aug 7/09
14.53
14.88
14.39
14.70
95,766,000
14.61
Aug 10/09
14.62
14.83
14.39
14.57
85,713,100
14.48
Aug 11/09
14.44
14.49
13.87
13.99
102,723,200
13.91
Aug 12/09
13.80
14.34
13.68
14.13
92,351,500
14.05
Aug 13/09
14.38
14.42
13.94
14.10
83,782,400
14.02
Aug 14/09
14.11
14.15
13.77
13.92
65,673,400
13.84
Aug 17/09
13.35
13.42
13.16
13.36
81,281,100
13.28
Aug 18/09
13.53
13.65
13.45
13.59
60,136,500
13.51
Aug 19/09
13.33
13.62
13.29
13.53
60,359,900
13.45
Aug 20/09
13.66
13.88
13.57
13.81
63,880,800
13.73
Aug 21/09
14.16
14.28
14.00
14.21
90,618,300
14.13
Aug 24/09
14.36
14.50
14.05
14.20
85,598,000
14.12
Aug 25/09
14.23
14.44
14.20
14.30
77,119,300
14.22
Aug 26/09
14.24
14.30
14.01
14.11
66,641,500
14.03
Aug 27/09
14.11
14.25
13.95
14.19
63,817,000
14.11
Aug 28/09
14.35
14.37
13.98
14.08
73,884,400
14.00
Aug 31/09
13.94
13.98
13.75
13.90
67,090,000
13.82
Sep 1/09
13.74
13.88
13.29
13.34
103,474,500
13.26
Sep 2/09
13.21
13.32
13.03
13.20
70,407,200
13.12
Sep 3/09
13.35
13.48
13.29
13.45
54,457,600
13.37
Sep 4/09
13.48
13.90
13.30
13.87
77,231,300
13.79
Sep 8/09
14.52
14.69
14.36
14.50
142,954,300
14.41
Sep 9/09
14.78
15.03
14.61
14.87
154,055,500
14.78
Sep 10/09
14.92
14.94
14.52
14.80
119,880,100
14.71
Sep 11/09
14.87
14.98
14.63
14.67
101,219,100
14.58
Sep 14/09
14.55
15.41
14.40
15.35
139,284,100
15.26
Sep 15/09
15.49
16.15
15.48
16.00
209,198,600
15.91
Sep 16/09
16.39
17.18
16.33
17.00
268,968,200
16.90
Sep 17/09
16.97
17.52
16.35
16.66
255,066,600
16.66
Sep 18/09
16.88
16.88
16.43
16.50
123,024,100
16.50
Sep 21/09
16.43
16.89
16.24
16.76
109,299,100
16.76
Sep 22/09
17.06
17.19
16.91
17.01
95,910,500
17.01
Sep 23/09
17.17
17.50
16.95
17.00
134,308,100
17.00
Sep 24/09
17.06
17.17
16.34
16.58
123,229,300
16.58
Sep 25/09
16.35
16.57
16.06
16.37
103,735,800
16.37
Sep 28/09
16.47
16.91
16.44
16.76
73,786,600
16.76
Sep 29/09
16.91
17.09
16.67
16.71
80,778,200
16.71
Sep 30/09
16.83
16.86
16.31
16.42
120,763,600
16.42
Oct 1/09
16.31
16.39
15.95
15.97
113,494,100
15.97
Oct 2/09
15.45
15.66
15.15
15.36
133,049,200
15.36
Days =
Number =
25
1000
Row1 =
493
Rand =
0.19628382
Min =
Row2 =
518
Gain =
1.20108469
Max =
25-day gains
Bins
Freq
Dist
Labels
Portfolio
0.929
0.507
0.001
-47.5%
$525
0.985
0.543
3
0.003
Fraction of $1K portfolios
lying
in each interval,
after
25 days-43.8%
Fraction of $1K
portfolios
in each =
interval,
after 25 days
0.580
0
0.000
-40.2%
Volatility
2.25%lyingAverage
$10690.962
$562
$598
Chart Max =
48.00
Chart Min =
6.00
Oct 6/99
Mean Return
Gains
Oct 2/09
100.00%
Volume/1000
0.616
0.000
-36.6%
$634
$670
0.006
-29.3%
$707
1.0236
22,095
0.899
0.725
0.005
-25.7%
$743
0.9872
9,805
0.926
0.761
0.005
-22.1%
$779
0.9857
16,738
0.930
0.797
15
0.015
-18.5%
$815
0.9852
14,659
1.141
0.834
21
0.021
-14.8%
$852
1.0047
20,453
1.010
0.870
33
0.033
-11.2%
$888
0.9634
25,815
0.694
0.906
68
0.068
-7.6%
$924
1.0162
19,201
0.988
0.942
101
0.101
-4.0%
$960
1.0037
17,014
1.047
0.979
133
0.133
-0.3%
$997
1.0301
14,197
0.886
1.015
189
0.189
3.3%
$1,033
1.0135
15,426
0.985
1.051
149
0.149
6.9%
$1,069
1.0191
17,116
0.915
1.087
111
0.111
10.6%
$1,106
0.9971
13,696
0.979
1.124
55
0.055
14.2%
$1,142
1.0029
18,679
0.815
1.160
38
0.038
17.8%
$1,178
1.0226
12,947
1.012
1.196
30
0.030
21.4%
$1,214
1.0355
27,044
1.019
1.232
20
0.020
25.1%
$1,251
1.0186
20,326
0.845
1.269
0.004
28.7%
$1,287
0.9548
20,387
0.914
1.305
0.006
32.3%
$1,323
0.9972
19,022
1.269
1.341
0.000
35.9%
$1,359
1.0183
13,767
1.010
1.377
0.000
39.6%
$1,396
13,061
1.023
1.414
0.002
43.2%
$1,432
0.001
46.8%
$1,468
0.000
50.4%
$1,504
$1,251
$1,178
$1,106
14,067
$1,033
$960
1.0139
$888
$815
$743
1.0040
1.023
1.010
1.450
1.486
$1,595
-33.0%
$1,541
0.003
0.688
$1,468
1.011
$1,396
0.652
15,412
$1,323
0.877
0.9851
Average1.0212
= $1069 19,179
$670
0.988
1.0021
10,548
0.9952
10,021
0.941
1.523
0.000
54.1%
$1,541
1.0048
11,081
0.911
1.559
0.000
57.7%
$1,577
1.0000
6,543
1.269
1.595
0.001
59.5%
$1,595
1.0101
11,084
0.930
0.000
1.0009
13,170
0.968
1.0304
16,465
0.991
1.0112
17,228
1.131
0.9873
16,230
0.986
0.9879
14,381
0.824
1.0180
15,117
1.161
0.9817
12,345
1.000
0.9948
9,698
0.942
0.9907
5,339
0.669
0.9817
13,299
0.888
0.9775
15,393
1.006
1.0335
16,460
1.067
1.0015
11,134
1.000
1.0116
16,856
1.095
1.0070
10,058
0.965
1.0204
16,982
1.075
1.0089
19,554
1.111
1.0164
19,330
1.167
1.0270
17,185
1.029
1.0092
18,317
0.939
1.0073
23,201
0.958
0.9626
19,654
1.012
1.0233
17,744
1.023
1.0287
63,554
0.953
1.0092
23,141
0.839
1.0295
19,232
0.931
1.0030
18,556
0.970
0.9977
12,056
1.090
1.0127
12,300
0.778
0.9857
11,636
0.910
0.9957
8,921
1.091
0.9901
8,372
1.068
0.9985
5,884
1.010
0.9693
22,070
0.705
0.9599
22,121
0.900
0.9983
27,293
1.054
1.0133
19,873
0.934
1.0386
20,141
1.057
0.9997
15,227
1.033
1.0016
15,123
0.943
1.0034
18,342
1.027
1.0115
14,954
1.001
0.9821
18,480
1.101
0.9799
18,297
0.979
1.0049
14,850
1.182
0.9815
30,759
0.987
0.9874
24,005
1.037
0.9585
27,116
0.967
1.0026
25,388
1.021
1.0213
15,857
1.079
1.0023
19,244
1.075
0.9451
29,847
0.997
1.0000
21,783
1.088
1.0152
27,339
1.115
0.9856
21,820
0.970
1.0387
20,232
1.099
1.0166
18,167
0.930
0.9642
18,285
0.678
1.0041
18,695
0.679
0.9782
16,024
0.880
1.0104
19,168
0.849
0.9873
20,552
0.988
1.0048
14,542
0.957
1.0232
18,824
1.049
0.9867
14,531
0.868
0.9656
28,919
1.065
0.9552
35,327
0.960
1.0360
27,231
0.991
1.0068
21,956
0.9645579
1.0037
27,619
0.9629
26,669
1.0262
27,043
1.0228
22,575
0.9925
26,689
1.0294
19,885
1.0304
23,764
0.9891
18,499
0.9453
29,630
1.0031
23,915
0.9899
18,905
1.0207
20,700
0.9831
19,261
0.9810
19,070
1.0517
25,911
1.0408
30,005
1.0063
31,863
1.0077
15,596
1.0677
37,144
1.0026
21,712
1.0604
31,321
0.9940
23,077
0.9930
16,408
0.9877
21,812
1.0451
39,131
0.9739
24,967
0.9802
23,431
1.0345
19,182
0.9565
33,030
0.9956
21,419
1.0233
13,791
1.0122
13,327
1.0040
14,234
1.0137
21,002
0.9697
19,443
0.9602
25,497
0.9686
31,646
1.0428
31,952
1.0296
25,438
0.9936
14,150
1.0192
17,057
1.0226
24,015
1.0243
22,855
0.9835
21,333
0.9893
20,227
0.9737
14,134
1.0134
12,487
1.0107
12,725
0.9689
16,595
0.9867
15,411
1.0261
20,686
0.9957
11,677
0.9490979
1.0031817
0.9144518
0.7636364
1.1414684
1.0349127
1.0465198
0.9425817
1.092437
1.0414847
1.0603242
1.0065427
0.8491664
1
0.9761733
1.0003227
1.0949413
1.0054738
0.9393579
1.0043171
0.9512962
0.8511047
1.0037568
0.7066508
1.0597072
1.0503373
0.9636302
0.6464011
1.0376794
0.9861505
0.9156131
1.0517616
1.1401674
1.0383761
0.9100605
1.1401674
1.0414145
1.012987
0.9026263
0.9410822
1.0631068
1.0859539
1.0356285
1.1152482
0.9649241
0.8897076
1.1311334
1.0834142
1.0437005
0.8677202
1.0311537
0.9692047
0.9939
13,439
0.9713
15,059
1.0063
13,437
1.0255
10,714
1.0335
13,556
1.0047
16,932
0.9885
11,295
0.9909
12,867
0.9763
12,893
0.9640
16,755
1.0000
12,092
1.0148
14,943
1.0000
11,439
0.9765
8,866
1.0342
12,946
1.0269
14,465
0.9952
12,818
1.0071
12,015
0.9774
9,592
0.9928
7,965
1.0039
9,977
0.9902
8,692
0.9805
10,963
1.0000
12,246
1.0260
13,406
0.9964
10,300
1.0172
11,984
0.9857
18,995
0.9826
9,807
1.0150
11,162
0.9693
13,845
0.9861
15,694
1.0234
10,196
1.0011
9,103
0.9862
9,813
1.0264
13,247
0.9843
12,893
1.0653
19,076
0.9810
6,605
0.9630
13,558
1.0050
9,617
1.0224
9,938
1.0219
12,247
0.9965
12,913
1.0286
10,783
0.9769
16,101
0.9809
11,124
1.0426
18,370
0.9732
11,988
1.0096
9,531
1.0296
11,221
0.9966
13,020
0.7828843
0.9874702
1.1720945
0.962111
0.9724254
1.0436524
0.9043137
1.2066456
0.9029982
1.0560579
1.0724721
1.0176493
1.042113
0.7772358
0.9812975
1.0419287
0.8817417
0.9354446
0.7520216
1.0174564
1.1723978
0.9625193
0.862
0.9908483
1.0801964
0.9038305
0.9979575
0.8635097
1.0056908
0.9920133
1.0575809
1.0037653
1.0187793
0.926284
0.9993386
0.8487152
0.9212569
1.0049702
1.0186435
0.8986742
1.1420389
0.9164289
0.8770517
0.9716428
1.1427343
0.8241366
1.2502391
0.9557344
1.0192308
1.1287822
1.0104822
0.8601108
0.9976
9,440
0.9919
8,468
0.9733
16,765
1.0071
13,787
0.9703
13,407
1.0145
17,194
1.0207
13,003
0.9857
15,446
1.0168
12,935
1.0095
9,089
0.9861
7,730
1.0211
8,808
1.0408
21,438
1.0189
18,242
0.9923
12,111
1.0077
7,795
1.0044
10,792
0.9924
7,452
0.9979
10,330
0.9911
8,320
1.0066
7,814
0.9944
8,088
1.0301
11,313
1.0173
11,981
1.0052
8,098
1.0127
12,556
0.9980
8,231
0.9603
10,482
1.0195
11,901
0.9977
7,741
0.9882
9,308
1.0206
14,610
1.0000
8,032
1.0150
10,879
0.9967
11,778
0.9896
10,180
1.0000
7,605
0.9989
7,925
0.9619
20,244
1.0133
12,821
0.9913
11,888
0.9935
14,212
0.9932
10,722
1.0188
14,250
1.0132
11,003
0.9991
14,045
1.0248
14,682
0.9924
11,165
0.9821
10,710
1.0121
11,895
1.0095
12,230
0.9971
11,419
1.1459854
1.0186435
0.9840943
1.0404412
1.0609334
0.9535655
0.8033581
0.92942
0.6464011
1.0708661
0.9600492
1.0255738
1.0576857
1.0527595
1.1087019
0.9594595
1.0131959
1.0612086
1.025757
1.0607098
0.9985861
0.9532258
1.0045896
0.9990449
1.0513403
1.0036436
0.9827754
1.0032879
1.0010854
1.0458231
1.0508299
0.9310521
0.9331347
0.9950359
0.9721526
0.7930419
0.7810587
1.0083001
1.0358153
1.0261051
1.0825397
0.9858578
1.0150622
1.0059072
1.1535581
0.8991248
1.0268322
0.9179727
1.0975086
1.0114329
1.0724932
1.2502317
1.0148
11,779
0.9947
14,006
0.9842
9,688
0.9923
11,008
0.9755
18,511
0.9625
17,409
1.0457
15,553
1.0132
12,994
0.9632
16,856
0.9976
18,415
1.0024
13,189
0.9372
18,000
0.9542
71,299
1.0732
45,995
0.9916
29,252
0.9848
18,670
1.0023
15,464
1.0336
18,235
1.0149
17,172
0.9933
15,900
0.9862
14,338
0.9929
12,063
1.0225
11,945
1.0080
9,680
0.9930
9,483
1.0000
12,295
0.9877
12,253
0.9547
18,459
1.0254
14,708
0.9952
12,136
1.0025
10,313
0.9857
11,988
0.9649
14,795
1.0137
12,194
0.9568
22,224
1.0168
6,303
0.9949
16,086
1.0140
14,812
0.9976
12,740
0.9973
20,149
1.0290
18,203
1.0124
11,994
1.0483
19,991
0.9966
15,879
0.9919
10,359
1.0316
16,859
1.0022
16,445
0.9547
25,320
1.0037
17,563
0.9706
15,750
0.9682
35,900
1.0238
13,941
1.0520878
1.0576667
0.9970596
0.9871842
1.1183889
0.9948553
0.8912876
0.8770517
1.0452675
1.2111265
0.9705056
0.7828843
1.0789556
1.0067459
1.0003333
0.9854872
1.1107962
0.8805911
0.9450118
0.8635097
0.7852998
0.9904181
0.9182719
0.9441274
0.9767828
0.9041868
0.9598503
1.0035336
1.103192
0.8948778
1.2018291
1.0788368
1.0079814
1.0485564
0.7940503
1.0341647
1.4018692
1.1994695
1
1.1231767
1.0114467
0.9853442
1.0226069
1.0324461
0.9362903
1.0367251
1.0414145
1.2151394
0.8975663
1.0057124
0.9705056
0.9685326
0.9829
15,378
0.9463
20,264
1.0095
19,676
1.0207
11,700
1.0089
9,114
0.9805
12,232
1.0052
12,562
0.9897
10,983
0.9125
36,838
1.0929
39,206
1.0052
26,926
0.9844
22,790
0.9630
23,211
0.9795
20,066
1.0015
24,805
1.0418
23,599
0.9814
16,803
1.0368
19,759
0.9856
24,412
1.0200
19,290
0.9870
19,360
0.9734
20,692
1.0204
21,122
0.9918
19,145
0.9920
20,812
0.9714
26,859
0.9944
23,027
1.0424
19,843
0.9940
21,346
1.0054
17,587
1.0011
16,041
1.0338
21,847
0.9948
15,963
0.9865
13,031
1.0039
17,709
0.9688
18,479
1.0403
17,953
0.9928
14,322
0.9808
13,240
1.0372
24,012
0.9797
16,917
1.0145
20,032
0.9917
18,498
0.9958
22,901
0.9805
23,369
1.0390
21,074
1.0005
22,579
0.9688
26,553
0.9873
23,958
0.9708
21,981
1.0150
16,672
1.0076
15,692
1.0582393
1.0620288
0.9180905
0.9517491
1.2010847
0.9726897
0.8979362
1.1146804
0.9569147
0.8893605
1.0270178
1.023711
1.097663
0.8222358
1.1089618
0.9238955
0.9076923
1.0497462
1.0037453
0.8001197
1.0304818
1.1976995
0.8210227
1.1130261
0.9362146
1.0670679
1.0758983
0.9636302
0.9589704
1.0064015
0.5251799
1.0659264
1.0167584
1.0288993
0.9302137
1.0016223
1.1814504
1.2246443
1.0456605
1.0337238
0.891868
0.9137931
1.0573271
1.0554174
0.9765758
1.0425068
1.0541103
1.0027162
0.9162656
1.2151394
1.0268322
1.0291951
1.0124
13,890
0.9974
16,572
0.9552
19,891
0.9040
45,708
1.0688
42,940
0.9694
35,437
1.0013
24,848
0.9882
44,851
1.0123
20,832
0.9745
22,324
0.9738
26,841
0.9667
55,941
1.0605
45,737
1.0062
31,144
1.0417
36,552
0.9912
26,864
0.9965
26,965
1.0111
29,428
0.9987
24,248
0.9492
23,599
0.9980
26,831
1.0629
23,795
0.9779
24,653
1.0204
17,781
1.0434
26,111
0.9874
20,148
1.0330
17,265
0.9988
14,130
1.0182
20,507
1.0533
36,440
1.0131
22,062
0.9914
23,271
0.9815
16,212
0.9742
18,615
1.0396
17,858
1.0312
21,044
1.0133
15,681
0.9714
18,249
1.0078
13,067
1.0040
18,120
0.9877
18,468
1.0294
18,313
1.0005
14,730
0.9906
15,136
0.9989
23,099
1.0080
13,568
0.9837
11,873
1.0147
10,972
1.0084
17,834
1.0410
24,481
0.9980
19,454
1.0171
17,302
1.0307443
0.9892473
0.9138258
0.9851235
0.9255446
0.9576459
1.0291153
0.8799355
1.0752482
1.0645604
0.9404117
1.0673542
1.0459921
1.0294507
1.0032879
0.9978504
0.9253444
1.1130261
1.0171033
1.1393697
0.9841035
0.9096081
0.986851
1.176649
1.02849
0.9253444
1.0575809
0.9785933
0.7940503
0.8986742
0.9581773
0.8332504
1.1016899
1.1744369
0.9044804
0.7790262
1.0178388
0.9855412
1.0349947
1.1311945
0.9129566
1.0212587
1.2502391
1.0051564
0.988292
1.0501103
0.957776
1.0414057
0.919591
0.9045565
0.9476543
1.0502407
1.0077
18,245
0.9865
17,379
0.9746
15,999
1.0010
13,075
0.9720
15,637
0.9942
13,018
0.9871
15,599
0.9995
13,388
1.0000
13,459
1.0091
13,801
0.9947
15,233
0.9912
14,018
1.0032
11,149
0.9842
16,806
0.9848
17,880
1.0290
37,573
0.9809
33,105
1.0211
60,128
0.9992
43,757
1.0038
20,103
0.9973
22,588
1.0389
30,003
1.0095
31,969
1.0118
24,614
0.9692
27,094
0.9708
30,804
0.9893
27,011
1.0125
23,575
1.0027
52,690
1.0246
23,183
0.9862
17,570
0.9823
19,463
0.9674
23,442
0.9992
16,154
0.9766
19,023
0.9749
27,138
1.0536
21,428
1.0097
17,620
0.9739
13,752
0.9977
18,256
1.0008
16,953
1.0071
12,881
1.0034
11,999
0.9714
15,203
0.9712
26,311
0.9955
25,076
0.9988
23,614
1.0206
16,467
0.9766
16,692
0.9976
24,761
0.9838
23,325
0.9863
24,475
1.0111111
1.0207469
0.985936
0.9794295
0.8903577
0.867884
1.0009464
1.0766438
1.0059546
1.5950752
0.9743677
0.9932246
0.9941389
1.2712906
0.9111232
0.9457227
1.0839942
0.9701134
0.8678241
1.0114467
1.0478536
1.1669342
0.952953
0.9407631
1.010656
0.9140594
1.0061232
0.909306
1.0559689
1.0884354
1.2030286
0.9987285
1.0040069
0.9255446
1.018546
1.1438377
0.9785933
0.9555329
1.1759259
1.1209677
1.0022148
0.9471323
0.8817417
1.0322329
0.9590741
1.2153996
1.0200468
0.9991073
1.0152718
0.9855358
0.9755034
0.9441402
1.0130
15,275
0.9679
21,286
1.0334
23,329
0.9737
14,593
1.0063
14,855
1.0159
13,354
0.9920
14,196
0.9910
12,560
0.9981
14,946
0.9959
17,083
0.9805
15,676
1.0179
12,778
0.9745
13,919
1.0094
15,836
1.0048
10,507
1.0229
13,597
1.0044
14,320
0.9777
12,734
0.9851
11,900
0.9897
22,062
1.0175
17,260
0.9984
18,486
1.0211
20,165
0.9712
18,420
0.9794
24,183
0.9921
24,095
0.8935
71,444
0.9629
46,111
0.9603
56,661
0.9345
46,676
1.0305
85,889
1.1243
70,974
1.0085
44,048
1.0040
26,488
1.0132
21,000
1.0351
32,471
1.0115
24,724
1.0111
22,364
1.0027
25,648
0.9799
26,630
1.0017
22,852
0.9826
15,740
1.0004
14,174
1.0297
17,994
1.0274
24,702
1.0013
22,116
0.9963
12,874
0.9900
16,597
0.9659
21,690
1.0024
15,152
1.0000
16,373
1.0098
16,272
0.9446239
0.9794295
0.9272111
1.0575151
0.9836933
0.928342
0.9455015
1.1297297
1.2801205
0.9875776
0.9665552
0.9288136
0.970751
0.9827754
1.1504471
0.9715894
1.1027994
1.0234807
1.0570641
0.8754931
1.1821596
0.8577337
0.9781897
0.9424128
0.8634739
0.9892473
0.9490104
1
1.0425311
0.8796836
1.0575151
0.9890329
0.8530259
1.1438377
0.9096081
0.9777102
0.8915712
1.0983312
1.1515383
0.9144518
0.8333333
1.1130261
0.9459963
1.0788863
1.0035322
1.0019646
0.9939394
1.0859539
0.7453214
0.9166402
1.2018291
1.1946073
0.9910
15,210
0.9948
16,009
1.0214
22,510
1.0268
18,619
0.9626
14,143
0.9708
15,276
1.0021
15,930
1.0411
18,593
1.0014
13,969
1.0212
15,161
1.0268
16,800
0.9886
15,284
1.0254
20,048
1.0013
11,800
0.9759
19,891
1.0287
17,642
1.0080
14,243
1.0162
16,943
0.9831
17,294
1.0099
14,190
0.9965
14,339
0.9842
12,022
1.0138
5,246
1.0073
12,607
0.9940
14,035
0.9582
23,775
1.0096
15,391
0.9692
23,595
0.9588
33,714
1.0116
29,177
1.0052
35,194
1.0055
19,368
0.9842
16,374
0.9906
20,747
0.9996
20,719
1.0071
22,629
1.0000
26,103
1.0161
26,119
1.0173
26,716
1.0370
33,016
1.0268
27,305
1.0016
18,656
1.0124
30,676
0.9959
5,570
0.9845
14,955
1.0144
12,882
0.9946
13,622
0.9841
14,031
1.0216
17,693
0.9918
17,498
1.0083
19,853
0.9611
27,527
1.0117647
0.7852998
0.9353775
0.8677987
1.0150412
0.8811445
0.9805921
0.9030769
0.8932553
1.0968007
0.9180905
0.9990106
0.9665665
0.9350282
0.6464011
0.6784083
0.9156578
0.9674774
1.0037653
1.0054738
0.902232
1.0752482
0.9928429
1.0449905
1.0208114
0.9276299
1.1888988
1.0414057
0.9313228
1.0669885
1.0624729
1.0049702
0.935753
0.9980695
0.8871212
0.9461615
0.8131973
1.0650074
0.8300904
1.0150905
1.0544273
0.9680027
0.9965591
0.9183673
0.8511047
0.9719813
0.8774137
1.1535581
1.0150207
0.994108
0.9666304
1.1281841
0.9898
24,128
0.9897
20,192
1.0013
14,738
0.9903
16,802
0.9912
20,833
1.0215
26,047
0.9743
22,895
1.0275
22,560
0.9983
18,037
0.9900
17,172
0.9831
22,502
0.9972
19,385
1.0190
15,757
0.9973
13,963
0.9556
36,329
1.0117
62,346
1.0070
31,013
0.9920
20,545
0.9498
39,741
1.0348
44,376
1.0207
33,209
1.0063
23,954
1.0014
22,714
1.0149
15,769
0.9918
16,330
1.0162
18,759
0.9973
20,375
0.9765
22,109
0.9808
16,948
1.0324
22,008
0.9986
27,637
1.0152
19,559
1.0292
24,431
0.9884
18,784
1.0047
23,093
0.9937
23,398
1.0244
20,118
1.0193
32,282
1.0074
23,794
1.0258
24,636
0.9857
24,434
0.9915
28,102
1.0133
23,442
0.9987
19,768
0.9734
23,575
1.0103
14,764
0.9946
33,098
0.9926
19,998
1.0000
17,870
0.9726
27,497
0.9651
50,303
1.0114
30,602
1.0724721
0.9990338
1.0402549
0.9598115
1.0885897
1.131566
1.0878238
0.8968882
1.1595528
0.9326698
0.823969
0.8322025
0.9600492
1.00269
0.862
1.0983819
0.983091
1.1775288
0.9540994
0.9465116
0.8677202
1.0428932
1.0554174
0.9849476
0.970751
1.0216638
1.1758306
1.1671018
1.0521709
0.9128864
0.877551
1.0333637
1.013173
1.0673225
1.0114604
1.0553936
1.0163793
0.9951677
0.7066508
0.9394282
1.0358868
0.9551705
0.9759843
1.0685233
0.9596472
0.9238955
0.9310521
0.8960573
1.2200489
1.1230661
0.9769089
0.7321566
0.9779
24,599
1.0073
20,011
1.0038
19,627
0.9986
18,709
0.9972
21,536
0.9948
17,411
0.9906
19,118
1.0147
20,530
0.9948
14,824
0.9934
17,163
0.9888
17,161
1.0209
22,680
0.9072
79,874
0.9939
49,724
0.9493
68,552
1.0392
44,635
1.0167
29,649
1.0046
27,241
0.9970
19,681
0.9752
19,806
0.9980
19,485
0.9910
21,744
0.9861
27,672
0.9827
23,183
0.9796
22,624
1.0225
40,300
1.0049
25,796
0.9967
19,587
1.0033
19,807
0.9768
23,320
0.9896
20,627
1.0719
33,876
0.9584
32,919
0.9734
26,257
1.0067
22,534
1.0234
29,672
0.9796
29,631
1.0346
23,497
1.0455
32,674
0.9746
20,308
0.9862
19,864
0.9928
18,914
1.0323
18,059
0.9894
14,184
0.9830
14,276
0.9795
16,757
0.9938
20,828
0.9979
19,921
0.9669
28,920
0.9983
33,315
1.0030
23,873
0.9718
21,379
0.9194373
1.0445935
1.0146958
0.9624035
1.0033153
1.0968013
1.0643016
0.9883681
1.0800636
1.0629239
0.9308477
1.0517616
1.1572366
1.0651489
0.9308477
0.9890172
0.8887079
1.0719139
1.0643016
1.0620763
1.0172414
1.1453138
0.5251799
1.2089094
0.7469617
1.127862
1.0200468
1.057193
1.0040174
0.8662983
0.9691436
1.0469049
0.974478
1.0558036
0.9502894
0.9050616
0.8206967
1.0375487
0.9192277
1.0356285
1.0545526
0.8329932
1.0385694
0.87791
1.0435374
1.0168291
0.8782689
1.1183889
1.0224497
1.0947969
0.9671362
1.121158
1.0308
31,579
0.9919
20,842
0.9815
22,304
1.0324
28,133
0.9834
20,832
0.9953
34,148
1.0269
21,292
1.0211
21,798
0.9744
20,921
0.9788
20,762
0.9744
39,212
1.0227
37,186
0.9761
29,769
1.0272
45,000
1.0139
33,239
0.9713
32,465
0.9793
26,966
0.9878
31,548
0.9927
30,475
1.0642
19,258
0.9914
20,376
0.9617
24,684
0.9557
33,494
1.0109
51,499
1.0459
48,120
0.9879
37,507
0.9751
35,835
1.0256
38,287
0.9805
27,972
0.9575
36,109
0.9672
44,461
0.9666
48,600
1.0697
62,395
1.0048
39,860
1.0432
35,789
1.0953
45,172
1.0374
43,502
1.0190
45,184
0.9753
32,958
0.9393
38,481
0.9596
27,420
1.0475
36,171
1.0371
28,469
1.0391
33,182
1.0140
27,148
0.9953
20,815
0.9599
26,277
1.0306
37,303
1.0120
28,889
0.9770
21,839
1.0426
24,067
0.9805
20,366
1.0735621
0.9625
1.0121714
1.0263861
0.9857639
1.0223087
1.0081486
0.9164289
1.0722601
1.1326234
1.1088057
1.0721983
1.0631068
0.9365809
0.9741337
1.1098266
0.8799056
1.0367251
1.1253406
1.008034
1.0620288
0.9979575
1.0356285
1.0315695
1.0952797
1.0558065
0.9890329
0.9594107
1.0294748
0.9711069
1.0023133
0.946574
1.0936246
1.0242869
0.982448
1.0428628
0.8744807
0.8535276
0.9275635
0.8830922
0.9814944
1.1707317
0.9783092
0.9490979
0.8702532
0.9701031
1.0517616
1
0.9410822
1.1209677
1.003231
0.9787997
1.0016
21,388
1.0123
20,575
0.9863
16,547
0.9944
18,405
0.9964
20,288
0.9796
17,401
0.9697
25,582
0.9933
20,145
0.9439
30,160
1.0085
26,574
0.9755
25,023
1.0110
18,102
1.0167
17,365
1.0107
20,361
0.9969
14,922
0.9656
20,251
0.9662
36,294
1.0312
18,761
0.9931
25,050
0.9871
25,913
0.9710
22,387
1.0077
40,942
0.9866
21,413
0.9811
29,298
1.0499
32,598
0.9774
56,588
0.9273
55,036
1.0073
49,836
1.0629
40,119
0.9466
30,036
0.9928
29,716
0.9752
30,802
0.9555
38,573
1.0177
42,286
0.9423
48,248
1.0272
60,585
1.0709
59,970
1.0058
24,922
1.0762
44,052
0.9772
27,516
1.0501
25,830
0.9910
21,456
1.0191
23,026
0.9967
21,412
0.9939
26,630
0.9664
32,493
1.0093
23,676
1.0005
23,010
0.9845
22,631
0.9729
33,492
1.0040
26,814
1.0297
22,739
1.4287139
1.0211185
0.9061942
1.1723978
0.8848168
0.9052694
0.9850226
0.9880383
1.1569126
1.0742235
0.9103121
1.0061162
1.0337838
1.0960219
1.0473204
1.1932203
0.9718492
1.0031261
1.1701542
1.0192308
1.1853814
0.9668077
1.0410382
0.9649755
1.0228091
1.1172932
0.9891412
0.9551705
1.2870049
0.9050616
1.1347002
0.9833333
0.9038273
1.0532803
1.0677686
0.9681026
1.0325815
0.8415867
0.9281753
1.0659226
0.9828438
0.9275635
1.127862
1.0862441
1.0575151
1.0270178
0.9651888
1.3801404
1.2688599
1.015625
1.1297297
1.0224872
1.0191
25,118
1.0000
18,511
1.0038
27,103
0.9818
22,929
0.9611
30,809
0.9645
25,250
0.9853
32,307
1.0101
27,841
1.0169
26,352
0.9741
35,890
0.9888
28,108
1.0129
30,603
1.0378
33,298
1.0825
64,206
0.9853
27,473
1.0130
25,463
0.9834
25,035
1.0304
23,236
0.9986
12,273
1.0033
22,116
0.9832
19,631
0.9914
24,661
0.9727
18,213
1.0099
17,616
0.9790
17,807
1.0169
17,104
1.0078
20,218
0.9908
15,490
0.9848
20,358
1.0364
21,068
0.9836
19,211
0.9868
18,583
0.9901
20,960
1.0215
31,926
0.9917
20,382
0.9842
7,503
0.9990
15,078
0.9839
18,600
0.9918
22,055
0.9938
21,183
1.0461
21,814
0.9970
15,026
1.0258
18,845
0.9942
21,806
0.9844
21,584
1.0158
19,371
0.9903
18,591
0.9995
19,552
1.0030
18,353
0.9794
20,564
0.9940
24,473
0.9940
25,293
1.1632133
1.0037707
1.1669342
1.0445127
1.0664928
1.2246443
0.9967753
0.9961612
1.0381862
0.6672195
1.0127532
0.9446239
0.9278312
1.2098646
0.7667814
0.9198225
1.0057956
1.0635616
0.9421601
0.9517487
0.9491634
1.1931932
1.0307443
1.0254105
1.0040069
1.0194234
1.1413684
0.9914754
1.1723978
0.9363695
1.0271254
0.9929059
1.1743772
0.6807339
0.8800793
1.010574
0.8643326
1.045594
0.9227177
0.8542753
1.0645707
0.9932524
0.9588904
0.9565927
1.0070513
1.1198713
1.0775922
0.9464897
1.2309454
0.9833239
0.964005
1.0558065
0.9670
21,500
0.9785
24,849
1.0171
21,980
0.9631
23,816
0.9995
28,460
1.0044
22,571
0.9946
25,473
0.9792
21,649
1.0263
26,239
1.0218
21,328
0.9749
24,473
0.9978
19,999
0.9951
19,594
0.9917
22,822
0.9972
23,561
0.9939
21,898
0.9888
18,219
0.9966
22,660
1.0142
26,372
1.0191
21,042
1.0193
19,038
1.0000
23,753
1.0189
25,029
0.9841
23,585
1.0242
24,857
0.9821
18,853
1.0225
24,811
1.0063
22,358
0.9938
21,023
0.9790
16,680
1.0171
21,168
1.0063
20,614
1.0146
28,621
0.9711
20,142
0.9894
21,506
1.0193
22,940
1.0594
38,541
1.0174
29,925
1.0244
34,558
1.0048
25,136
1.0218
24,913
0.9954
24,890
1.0429
39,906
0.9544
27,822
1.0094
22,126
0.9861
21,603
0.9939
20,938
0.9844
16,257
0.9798
24,471
1.0245
21,392
1.0355
27,476
1.0185
28,278
1.0755287
0.9849476
0.934022
1.1182462
1.0104822
1.1632133
0.9033804
1.0473204
1.0011919
0.9515798
0.8891491
0.5251799
0.9770355
0.9866209
0.9205298
0.9923461
1.0509372
0.9164678
0.9265233
0.9774472
0.9727829
1.1311334
1.015625
1.0884354
1.1723978
0.9764795
1.0565836
0.9411765
1.097493
0.9610534
1.0329457
0.9625193
1.0425725
1.0112283
0.8427532
1.0473204
1.0659226
0.9177102
0.9890071
0.8074419
1.0560579
0.8756684
1.0032879
0.8054095
0.9905629
1.0154984
1.0517067
0.7208549
0.8796836
0.8912876
0.9945425
1.1303075
1.0027
17,289
1.0050
27,382
1.0108
17,956
0.9728
25,534
1.0028
16,679
1.0101
17,960
1.0041
16,072
1.0194
20,398
0.9832
16,557
1.0238
16,099
0.9886
12,801
1.0293
20,658
1.0138
20,573
0.9902
17,788
1.0004
19,262
1.0138
20,062
0.9962
20,858
1.0017
22,146
0.9881
20,381
0.9991
20,404
0.9914
17,300
1.0100
18,448
0.9910
18,734
0.9866
15,109
1.0189
14,972
0.9987
16,037
0.9857
18,988
1.0022
15,938
0.9952
16,075
0.9780
26,335
0.9892
18,787
1.0064
17,056
0.9955
16,584
1.0045
17,555
0.9968
12,471
1.0245
22,497
0.9982
18,433
0.9996
19,311
1.0160
23,629
1.0105
20,998
1.0017
14,796
1.0108
17,275
1.0141
19,638
1.0177
28,558
0.9946
16,456
1.0150
15,458
1.0127
16,909
1.0028
16,943
0.9867
16,620
1.0225
18,743
0.9952
19,251
0.9852
19,268
0.9281753
0.8726869
1.1453138
0.9526846
1.1098266
0.9186272
0.9624398
1.1226037
0.9579865
0.9979575
1.033353
1.0868866
1.0577743
0.9240658
1.0760945
0.9996396
0.9974034
0.9362146
1.0813821
0.8024109
1.0294507
1.0864646
0.9425817
1.0541281
1.0297297
1.1707317
1.0196078
0.9892473
0.9808862
0.977755
1.0257913
1.065621
0.7321566
1.102282
0.9298597
1.0435693
1.0004005
0.9453653
0.8491664
0.9560099
1.0029232
0.9779485
0.9240139
0.9701031
1.0788863
1.1410049
0.823969
0.8646656
0.9506911
1.182388
0.9591458
1.0061232
0.9715
34,909
1.0050
37,775
0.9954
16,912
1.0021
15,938
0.9778
19,249
1.0026
16,965
0.9817
17,794
1.0022
15,558
0.9983
20,835
0.9996
21,820
0.9978
12,295
1.0253
19,606
0.9843
22,860
0.9849
28,195
0.9934
21,156
0.9974
28,780
0.9973
22,772
0.9867
24,730
0.9897
22,043
0.9896
23,478
1.0252
20,153
0.9776
17,010
1.0092
17,400
1.0005
18,909
1.0005
19,251
1.0363
23,575
0.9978
18,567
0.9833
18,376
1.0027
13,679
1.0169
27,435
1.0004
16,841
1.0009
15,047
0.9760
16,240
0.9960
17,208
1.0144
13,142
1.0000
10,593
1.0071
11,658
1.0018
14,087
0.9890
15,338
1.0191
19,532
1.0078
14,258
1.0354
25,953
1.0017
21,180
0.9867
16,402
1.0241
24,497
0.9909
19,923
0.9988
11,509
1.0013
14,060
0.9954
12,185
0.9979
13,707
0.9962
13,130
1.0294
24,470
0.9219688
1.0010957
1.0315126
1.1105226
0.7636364
0.9573781
1.038176
1.0017265
0.9683998
0.9547009
0.997789
1.0721983
1.1571114
1.0392422
0.875
0.9017028
0.8893605
0.9761482
0.8279923
1.0573271
0.9862205
1.0921053
1.2612308
1.0268322
0.5071425
0.87791
0.9041506
1.0813821
1.0949413
0.8571838
0.9282551
1.0419287
1.2204494
0.8666667
0.9649395
1.0234009
0.9881306
0.7788423
0.949124
1.0684833
0.8669445
0.8231435
1.04
1.0020783
0.948287
1.0246566
0.9493994
0.9052694
0.9030769
1.0556935
1.1245245
1.0252828
1.0221
34,207
1.0064
18,892
0.9913
18,544
1.0108
15,212
0.9933
16,169
0.9956
18,147
1.0144
20,061
1.0016
16,634
0.9961
14,280
1.0166
20,067
0.9938
19,186
1.0122
22,265
0.9942
23,220
0.9836
18,566
1.0051
13,109
0.9760
19,130
0.9923
19,008
0.9833
22,431
1.0165
20,939
0.9817
28,838
1.0274
23,843
1.0040
17,668
1.0024
20,911
0.9988
13,472
0.9956
19,042
0.9851
21,670
0.9980
26,753
0.9729
39,153
0.9869
29,538
1.0124
21,407
0.9848
23,437
1.0060
16,645
0.9838
21,287
1.0082
16,071
1.0034
16,187
0.9816
20,064
1.0013
18,290
0.9970
17,772
0.9969
16,609
1.0110
19,283
1.0108
20,577
1.0017
20,941
1.0043
16,864
0.9928
18,126
0.9953
19,008
0.9918
17,141
1.0004
15,763
0.9887
17,998
1.0018
14,038
0.9978
15,771
1.0211
23,640
0.9875
24,937
1.1147637
1.0735621
0.9517491
1.0206039
0.8399827
1.0231023
0.9890071
0.9064613
1.0023133
1.0620288
1.0174564
1.2093154
0.9965591
0.9363695
1.2010847
0.9839
27,533
0.9973
23,501
1.0227
41,094
1.0361
44,900
0.9824
24,408
0.9868
24,952
1.0065
18,273
1.0056
16,317
0.9953
15,138
0.9966
8,372
1.0125
19,830
1.0153
24,205
1.0013
25,067
0.9874
19,621
0.9983
13,716
1.0093
15,077
1.0067
24,683
1.0054
22,899
1.0229
28,670
0.9902
20,599
1.0074
26,989
1.0106
25,710
1.0024
21,663
1.0040
24,383
1.0012
25,296
1.0036
16,272
1.0032
15,449
0.9936
5,806
0.9944
5,089
1.0101
16,635
0.9964
14,046
1.0084
16,832
1.0044
18,339
1.0150
19,599
0.9934
16,464
1.0098
18,574
1.0178
27,011
0.9863
24,000
1.0089
18,626
0.9851
26,726
1.0124
16,448
1.0000
19,820
1.0422
50,357
1.0004
26,427
1.0147
21,387
0.9902
17,891
0.9908
16,320
1.0277
21,332
1.0014
20,281
0.9874
27,115
1.0080
20,786
0.9885
17,187
1.0000
18,672
0.9876
16,445
0.9989
20,106
1.0104
13,463
0.9897
18,327
0.9915
15,430
0.9881
22,185
1.0178
23,808
0.9933
15,484
0.9959
16,163
1.0101
14,971
0.9907
15,276
0.9955
18,374
1.0030
17,531
1.0222
20,831
0.9956
21,163
0.9908
16,816
0.9970
16,717
0.9955
17,012
1.0083
15,691
0.9907
18,938
1.0113
14,798
1.0015
15,288
0.9959
18,573
0.9713
27,443
0.9916
58,142
0.9853
40,498
0.9780
42,291
1.0060
28,107
0.9904
34,591
1.0064
25,268
1.0084
24,290
0.9988
26,695
0.9813
40,370
0.9757
45,559
0.9929
59,054
0.9992
58,667
1.0180
55,519
1.0131
69,143
1.0126
59,129
1.0072
48,221
0.9944
49,868
1.0032
47,571
1.0143
54,217
1.0169
54,271
0.9981
47,456
0.9961
30,773
1.0004
38,892
1.0066
17,174
0.9803
32,493
0.9831
36,004
1.0092
24,925
1.0155
25,801
0.9957
18,000
0.9800
20,551
1.0072
30,060
1.0052
35,253
0.9949
19,259
1.0020
16,630
0.9933
26,838
0.9828
27,366
1.0008
23,555
0.9968
23,173
1.0118
17,002
1.0044
17,426
1.0016
17,983
0.9996
16,223
0.9844
19,975
1.0012
28,367
1.0073
19,692
1.0048
25,685
0.9984
18,062
0.9936
18,487
0.9939
19,908
1.0151
21,856
0.9944
24,605
0.9992
14,329
1.0137
21,917
1.0044
19,511
1.0139
23,139
1.0027
18,591
0.9988
16,241
0.9957
17,528
0.9973
19,314
1.0020
17,776
0.9969
15,553
1.0075
17,749
1.0145
21,037
0.9935
19,661
0.9907
18,497
1.0098
15,994
1.0027
15,855
1.0073
23,376
1.0096
22,432
1.0076
31,006
1.0068
60,311
1.0007
22,476
1.0079
24,245
1.0171
34,334
1.0015
34,240
0.9675
80,277
1.0038
36,057
1.0008
20,307
1.0023
27,207
0.9880
31,423
0.9894
20,217
1.0050
17,426
1.0057
22,073
0.9901
21,470
1.0149
25,224
1.0132
19,184
1.0074
22,948
1.0089
32,995
1.0073
31,380
0.9916
25,294
1.0040
20,282
0.9993
18,126
0.9817
21,230
1.0086
18,415
0.9893
14,593
0.9933
20,166
1.0154
17,307
1.0148
22,409
0.9974
16,501
1.0015
14,087
1.0004
13,292
0.9880
15,791
1.0004
13,320
0.9801
19,942
0.9782
24,647
1.0104
16,011
1.0076
13,733
1.0034
13,706
0.9819
14,708
1.0088
16,282
1.0126
14,147
0.9951
14,042
1.0200
17,801
0.9978
13,999
0.9981
16,269
0.9959
13,402
1.0037
15,862
1.0048
15,740
1.0000
9,121
0.9993
7,876
0.9941
9,376
1.0067
16,618
1.0026
11,503
1.0077
13,834
0.9912
11,665
1.0151
18,991
1.0098
26,992
1.0058
26,171
1.0007
16,241
0.9961
17,123
1.0022
13,829
0.9914
12,561
1.0000
9,465
1.0206
29,387
0.9996
19,779
1.0074
15,253
0.9845
20,380
0.9907
15,237
0.9996
13,324
0.9913
16,906
1.0058
15,420
1.0043
14,457
1.0036
21,030
1.0119
15,693
1.0043
15,533
0.9979
12,494
1.0099
14,339
0.9874
13,949
0.9940
18,348
1.0075
8,777
1.0007
12,101
0.9908
15,327
0.9925
12,660
1.0029
15,125
1.0101
15,139
0.9865
16,379
0.9939
16,417
1.0044
16,664
0.9874
16,494
0.9985
14,663
1.0224
20,067
1.0093
16,689
1.0025
14,380
1.0025
18,331
0.9979
12,919
1.0000
16,923
1.0085
18,907
1.0221
25,234
1.0027
20,887
0.9979
13,419
1.0086
15,815
0.9973
17,046
1.0133
14,375
1.0128
18,832
0.9957
14,334
1.0000
13,142
1.0070
18,648
1.0133
15,703
0.9846
21,811
0.9953
15,359
0.9920
21,021
0.9953
16,806
0.9946
7,890
0.9959
21,631
1.0017
23,067
1.0188
21,710
0.9977
15,978
0.9970
15,165
0.9956
11,705
0.9899
18,764
1.0113
16,389
1.0088
15,882
1.0184
32,039
1.0217
28,196
0.9971
26,370
1.0003
20,391
0.9926
23,826
0.9903
34,996
1.0098
17,124
1.0016
16,388
0.9971
17,394
0.9980
10,598
0.9945
9,899
1.0033
12,818
0.9967
11,195
1.0010
10,462
0.9974
13,162
1.0023
22,229
0.9879
18,848
0.9940
18,957
1.0080
19,135
0.9940
15,004
0.9973
16,453
0.9860
18,910
1.0078
22,980
0.9876
14,433
1.0082
14,577
1.0121
20,238
0.9857
12,728
0.9980
17,903
0.9932
28,101
1.0038
22,686
1.0126
21,844
0.9940
22,038
1.0034
18,429
1.0040
17,751
1.0107
17,210
1.0040
18,612
0.9993
13,942
0.9950
13,181
1.0050
17,662
0.9993
13,848
1.0056
17,573
0.9905
19,200
0.9990
12,948
1.0050
16,082
1.0026
10,485
1.0017
15,600
0.9954
13,505
0.9947
16,210
0.9960
22,155
0.9853
21,579
0.9976
19,487
1.0143
16,036
1.0020
14,245
0.9883
18,632
1.0003
16,206
1.0108
17,742
0.9987
17,963
1.0161
20,328
1.0003
12,287
0.9980
12,023
0.9911
15,552
1.0110
15,612
0.9914
13,176
1.0110
17,319
0.9941
17,384
0.9891
17,691
0.9933
14,730
1.0145
42,768
1.0037
17,066
0.9858
18,173
1.0000
22,455
1.0064
17,985
1.0067
14,165
0.9877
18,154
1.0188
19,138
0.9964
17,149
0.9835
20,719
0.9936
20,585
1.0074
15,927
1.0000
13,934
1.0077
14,381
0.9990
17,180
1.0023
11,558
1.0073
19,464
0.9875
20,304
0.9963
25,111
1.0070
41,835
1.0070
27,442
1.0000
20,234
0.9864
23,659
1.0171
19,191
0.9993
19,826
1.0079
16,666
0.9944
17,946
1.0059
17,673
0.9800
21,906
1.0147
23,408
1.0016
13,760
0.9957
26,362
1.0026
18,073
0.9905
14,925
1.0000
17,858
1.0106
14,586
0.9888
18,041
1.0103
15,191
0.9911
16,028
0.9950
18,241
1.0154
15,510
1.0059
14,821
1.0121
23,331
1.0006
13,873
1.0023
16,922
1.0048
15,170
0.9968
13,396
0.9945
12,197
1.0023
10,943
0.9984
8,513
0.9890
20,204
1.0124
14,898
0.9990
19,726
0.9945
11,989
0.9977
11,998
1.0062
17,091
0.9990
12,785
0.9997
11,781
0.9958
13,646
0.9977
14,035
0.9961
14,794
0.9977
17,995
0.9941
16,059
1.0109
35,258
0.9938
16,094
0.9964
21,996
0.9881
29,200
0.9763
48,927
1.0034
67,541
0.9952
23,403
1.0157
28,127
0.9956
21,080
0.9899
33,226
1.0027
20,273
0.9993
26,442
0.9887
21,047
0.9959
30,201
1.0236
30,280
1.0034
19,598
0.9997
17,592
1.0024
18,138
1.0128
28,650
0.9973
45,331
0.9907
17,413
1.0037
22,167
0.9990
18,472
0.9916
16,291
1.0020
15,019
0.9916
18,132
0.9980
16,392
1.0027
16,690
1.0024
16,257
0.9891
19,735
0.9928
19,285
1.0000
19,209
0.9986
17,914
0.9941
18,816
0.9941
18,661
0.9986
14,181
1.0112
17,514
0.9924
20,809
1.0189
21,243
0.9925
17,190
0.9986
13,677
0.9903
16,589
1.0066
16,116
0.9969
13,641
0.9986
13,573
1.0007
13,592
1.0000
15,353
0.9875
19,392
0.9986
16,388
0.9965
17,599
1.0067
18,579
0.9891
26,794
1.0114
27,247
0.9859
26,917
1.0057
20,147
1.0181
27,487
1.0021
21,914
0.9955
17,879
1.0038
19,448
1.0132
24,023
0.9955
21,236
0.9934
16,836
1.0097
18,851
1.0024
40,119
0.9880
23,673
0.9937
19,086
0.9913
22,011
0.9993
21,734
1.0028
15,630
0.9961
19,488
1.0113
21,821
0.9955
16,784
1.0049
22,081
1.0003
21,275
0.9871
24,260
0.9887
27,105
0.9946
23,034
1.0281
33,448
1.0186
28,727
0.9935
17,581
0.9941
18,281
1.0000
18,504
1.0066
20,034
1.0093
27,776
0.9904
23,960
0.9997
19,849
1.0121
23,067
0.9846
20,431
0.9955
22,504
1.0119
16,519
0.9938
18,728
0.9938
21,563
0.9965
17,207
1.0140
21,615
0.9959
26,089
0.9906
20,620
1.0063
22,911
1.0052
17,993
1.0010
16,658
1.0000
14,893
0.9924
14,820
1.0049
17,846
1.0170
29,077
1.0044
13,807
0.9925
14,222
1.0000
14,971
1.0041
16,479
1.0037
16,120
1.0312
59,165
1.0125
33,892
0.9964
25,732
0.9964
17,529
1.0072
9,331
0.9942
18,708
0.9987
23,346
0.9941
24,312
1.0007
21,328
0.9931
25,443
1.0076
24,162
1.0007
26,518
0.9938
28,241
0.9937
21,764
1.0053
17,448
1.0003
13,761
0.9977
25,389
1.0086
21,903
1.0062
34,030
1.0020
34,703
0.9932
21,073
0.9921
21,009
0.9940
22,848
1.0100
17,479
1.0000
10,709
0.9898
17,068
1.0013
16,796
1.0023
16,142
0.9960
18,063
1.0090
33,221
0.9987
24,017
0.9974
18,858
1.0070
22,084
0.9974
20,716
0.9947
21,042
1.0066
22,394
0.9881
22,159
1.0027
17,217
0.9957
16,069
0.9963
20,154
0.9960
29,312
0.9623
88,077
0.9975
38,813
0.9902
46,479
0.9940
51,386
1.0078
48,852
0.9979
43,318
0.9993
35,384
0.9947
39,694
1.0118
38,064
0.9930
30,467
0.9986
25,828
0.9968
23,162
0.9864
36,791
1.0134
26,756
1.0057
26,323
1.0106
26,560
0.9993
20,008
1.0063
29,265
1.0000
18,832
0.9965
23,891
1.0081
25,349
0.9924
19,905
1.0084
25,722
0.9962
22,148
0.9965
18,274
1.0052
19,328
0.9864
27,700
0.9968
24,493
1.0028
25,138
1.0064
25,563
1.0011
21,411
1.0018
21,749
1.0084
25,081
0.9931
24,212
1.0136
25,769
1.0003
19,519
1.0034
19,639
1.0189
36,577
0.9990
31,356
1.0037
40,596
0.9997
16,126
0.9953
20,039
1.0057
16,153
0.9879
20,583
0.9952
14,449
0.9952
15,117
0.9942
22,908
1.0100
25,037
1.0212
43,659
1.0037
37,387
0.9973
22,345
1.0003
21,566
0.9920
19,543
1.0027
20,220
0.9859
23,690
0.9969
22,955
1.0038
22,966
1.0123
26,151
0.9832
37,668
0.9826
35,391
1.0174
33,344
1.0003
24,622
1.0068
25,389
0.9956
29,243
0.9990
16,405
1.0010
22,714
1.0048
23,056
1.0088
25,274
1.0047
24,804
0.9940
17,806
1.0027
16,449
0.9976
22,185
1.0118
21,850
1.0103
26,062
0.9954
16,377
1.0000
16,750
0.9914
21,285
0.9947
22,788
0.9933
22,758
1.0081
23,032
1.0067
23,385
0.9893
25,524
0.9923
24,158
1.0003
30,012
0.9973
26,710
0.9983
22,298
1.0072
29,144
1.0047
20,139
0.9973
21,190
0.9919
22,156
1.0061
30,277
1.0085
19,625
1.0034
21,167
0.9873
18,285
1.0095
28,871
0.9956
27,927
1.0051
37,313
0.9856
25,693
0.9942
18,250
0.9959
31,740
1.0048
24,080
1.0062
31,632
0.9949
33,852
0.9939
20,446
0.9993
27,593
0.9990
30,969
0.9948
25,344
0.9976
20,503
1.0014
19,403
0.9900
23,560
1.0018
20,324
1.0101
28,362
0.9907
38,878
1.0115
11,967
0.9993
25,643
1.0055
20,028
0.9942
20,321
1.0045
15,835
0.9942
22,385
0.9941
21,534
0.9882
31,440
0.9831
49,234
1.0075
23,566
1.0032
26,258
1.0128
25,494
0.9881
20,573
0.9929
29,394
1.0114
22,863
1.0025
22,117
0.9993
21,299
0.9989
21,630
1.0116
21,097
0.9899
22,768
0.9961
16,690
1.0011
16,642
1.0039
19,371
1.0021
16,006
0.9968
15,693
0.9894
23,746
0.9979
18,217
1.0121
23,893
0.9947
15,347
1.0099
24,950
1.0116
20,290
1.0156
23,881
1.0061
17,518
1.0024
17,108
0.9986
12,792
1.0000
15,866
0.9953
18,151
1.0017
14,552
0.9997
11,642
1.0027
13,318
1.0075
18,401
1.0024
14,385
0.9940
18,457
1.0024
19,690
0.9949
18,110
0.9993
18,654
1.0027
29,752
0.9993
14,335
1.0122
21,510
1.0070
22,490
1.0050
26,832
0.9983
20,489
1.0020
33,383
1.0003
22,907
0.9997
18,691
1.0046
24,667
0.9908
26,426
0.9987
17,536
1.0143
22,462
1.0157
35,877
0.9971
26,502
1.0042
19,482
0.9948
20,445
1.0055
20,810
1.0061
33,103
1.0109
30,878
1.0051
25,012
0.9959
18,824
1.0006
18,366
1.0038
23,452
0.9965
19,471
1.0013
23,367
0.9934
42,578
0.9886
31,779
1.0000
24,926
1.0000
27,529
0.9920
26,201
1.0055
27,306
1.0016
26,088
0.9968
21,836
1.0055
22,102
0.9994
19,986
0.9894
29,661
0.9997
16,477
0.9974
26,628
0.9941
24,252
0.9944
23,411
1.0016
19,068
1.0145
26,821
1.0078
24,411
1.0010
17,892
0.9920
18,721
0.9964
17,988
1.0055
20,829
1.0065
28,517
1.0058
23,772
1.0048
22,900
1.0079
30,559
0.9924
20,054
0.9952
25,107
1.0051
18,785
0.9917
7,261
0.9933
24,611
0.9929
24,976
1.0042
18,156
0.9981
23,654
1.0000
23,994
1.0032
18,821
0.9964
30,243
0.9955
40,310
1.0016
25,591
1.0029
22,362
0.9987
30,072
1.0120
49,752
0.9958
45,178
1.0200
43,231
1.0319
88,383
1.0171
50,057
1.0003
31,372
1.0036
36,885
0.9973
24,847
0.9949
15,579
1.0036
11,997
1.0021
16,016
0.9919
16,863
0.9927
25,271
1.0204
43,223
0.9943
31,289
0.9949
27,027
0.9997
23,714
1.0000
24,597
1.0003
23,997
1.0097
30,832
0.9991
25,944
1.0057
31,118
0.9967
30,463
1.0006
41,619
0.9722
62,906
0.9948
41,385
0.9944
35,136
1.0025
21,459
0.9916
25,830
0.9928
25,924
1.0031
24,948
0.9956
43,142
1.0006
36,164
1.0050
37,869
1.0009
25,107
1.0028
26,202
0.9984
22,730
0.9941
21,372
0.9899
33,678
0.9943
29,809
1.0032
19,010
1.0035
22,963
1.0197
31,908
0.9910
28,619
0.9925
31,049
1.0066
23,546
0.9943
34,670
0.9937
37,664
0.9914
38,152
1.0071
28,911
0.9806
62,679
1.0071
50,719
1.0026
51,384
0.9965
45,177
0.9906
32,849
1.0052
33,998
0.9887
38,987
1.0036
29,125
0.9961
34,230
1.0036
30,207
0.9899
38,898
1.0063
40,571
1.0062
35,825
0.9954
44,797
1.0088
26,529
1.0029
28,264
1.0204
50,434
1.0092
33,626
1.0003
33,464
1.0050
29,675
0.9944
29,677
0.9931
41,422
1.0000
27,472
0.9946
34,170
0.9981
23,496
1.0010
30,966
0.9939
34,697
0.9974
26,625
0.9933
26,456
1.0029
29,279
1.0019
30,476
1.0064
30,794
1.0058
35,643
0.9994
33,804
0.9955
38,380
0.9981
37,991
0.9962
40,446
1.0039
58,379
0.9907
35,156
0.9987
37,428
1.0188
45,024
1.0121
46,165
1.0279
91,716
1.0006
50,199
1.0064
43,961
1.0058
40,260
1.0006
28,154
0.9952
30,038
1.0024
20,777
0.9955
26,647
1.0049
29,427
0.9873
27,343
1.0052
20,651
0.9900
27,717
1.0009
27,736
1.0052
26,257
0.9918
24,369
1.0120
41,489
1.0037
40,597
1.0064
30,559
1.0072
34,278
0.9940
30,740
1.0048
23,889
0.9958
29,198
1.0087
27,004
0.9961
31,647
0.9964
33,109
1.0096
34,912
0.9893
40,635
0.9970
34,084
0.9858
39,378
1.0153
29,990
1.0036
26,470
0.9892
32,060
1.0158
33,338
1.0042
34,713
1.0086
47,601
0.9985
25,513
1.0322
77,668
0.9943
60,171
1.0003
44,395
0.9856
68,234
0.9991
49,238
0.9950
44,628
1.0012
41,402
1.0015
34,142
1.0044
44,692
0.9994
29,638
1.0114
21,840
0.9960
25,966
0.9983
29,817
1.0038
30,673
0.9812
39,454
1.0080
33,287
1.0211
45,038
1.0129
76,037
1.0156
40,422
1.0148
58,071
0.9937
49,818
1.0064
29,766
0.9855
49,281
1.0175
33,443
0.9852
46,059
1.0050
42,112
0.9779
62,535
0.9813
48,117
1.0124
40,083
0.9869
42,777
1.0049
53,567
1.0023
37,044
0.9751
47,529
1.0273
52,644
1.0097
46,747
1.0249
46,490
0.9625
59,969
0.9816
85,565
0.9985
42,033
0.9871
44,154
0.9792
54,279
1.0082
65,690
1.0336
62,382
0.9939
40,281
1.0035
35,179
1.0204
38,506
0.9997
33,114
1.0074
34,820
0.9895
22,993
0.9757
37,498
1.0173
41,461
0.9919
23,135
1.0122
37,353
1.0046
33,308
0.9926
37,527
1.0167
39,434
0.9836
44,963
1.0112
38,022
1.0080
33,885
1.0102
42,074
1.0151
44,913
0.9961
35,863
0.9958
24,279
1.0373
51,485
1.0021
44,474
0.9938
32,489
1.0003
38,360
0.9903
28,986
1.0062
26,638
1.0040
31,994
1.0030
22,972
1.0003
29,720
1.0150
43,856
1.0024
19,290
0.9863
26,324
1.0037
16,048
1.0016
21,788
0.9944
14,510
1.0118
19,547
0.9950
19,224
0.9950
29,736
0.9861
51,406
0.9951
39,798
0.9986
35,265
1.0057
44,148
0.9949
32,217
0.9815
56,691
1.0033
28,507
1.0077
26,887
0.9937
41,179
0.9983
43,908
1.0055
25,715
1.0044
26,741
0.9981
25,867
1.0167
34,249
0.9800
38,069
0.9997
36,934
0.9970
29,697
0.9994
42,131
0.9727
46,720
0.9983
52,970
0.9838
42,662
0.9965
36,968
1.0249
42,053
0.9949
39,651
0.9821
41,590
1.0090
50,181
0.9874
35,415
0.9968
43,297
0.9772
64,494
1.0134
23,498
0.9750
41,991
1.0196
44,440
1.0270
51,944
0.9916
35,714
1.0041
54,199
0.9644
68,397
0.9817
58,807
1.0125
57,624
1.0151
35,574
0.9991
32,600
1.0048
44,738
0.9899
66,541
1.0060
51,361
1.0089
35,987
0.9820
41,838
0.9883
40,372
1.0088
42,219
0.9940
40,027
1.0070
33,662
1.0172
75,990
1.0104
16,966
1.0006
21,649
0.9903
23,370
1.0041
22,747
0.9926
24,131
0.9917
38,914
1.0012
26,976
0.9794
40,731
1.0037
47,510
0.9784
45,068
1.0115
48,701
1.0034
45,326
0.9789
46,018
1.0084
34,006
0.9736
53,907
1.0010
60,362
0.9608
81,514
1.0331
92,276
0.9926
73,592
1.0158
79,938
1.0016
53,583
0.9813
52,849
1.0214
37,851
1.0010
35,936
1.0054
51,439
1.0120
55,551
1.0224
56,243
0.9784
43,849
0.9670
55,197
0.9997
37,867
1.0010
51,615
0.9887
41,029
1.0049
32,198
1.0107
37,618
1.0176
42,975
0.9833
40,379
0.9994
39,872
0.9974
33,350
1.0022
36,223
0.9894
54,414
0.9958
40,005
1.0198
39,121
0.9920
46,642
1.0022
32,839
0.9952
32,804
0.9787
52,145
1.0079
34,506
1.0036
44,904
1.0046
43,524
0.9760
52,337
0.9808
56,931
0.9834
55,586
1.0537
66,878
1.0170
70,645
1.0083
64,531
0.9876
73,100
1.0152
81,455
1.0527
83,686
0.9846
69,449
1.0533
110,785
0.9977
46,997
0.9965
45,103
0.9962
44,479
0.9921
37,344
0.9941
34,309
1.0107
41,004
1.0386
50,656
0.9892
37,222
0.9951
32,391
0.9928
30,282
0.9919
39,465
0.9918
37,093
0.9861
34,580
1.0084
44,406
0.8721
366,198
0.9908
98,058
1.0072
64,925
1.0078
79,481
0.9936
61,062
1.0208
72,044
0.9930
33,366
0.9960
41,002
1.0010
41,880
1.0138
54,555
1.0160
41,484
0.9951
37,636
0.9895
40,096
0.9963
40,399
1.0130
42,002
1.0066
40,670
0.9951
27,482
0.9947
42,569
0.9868
38,067
1.0007
34,432
0.9903
38,847
1.0041
30,681
0.9976
36,961
1.0057
35,486
0.9956
54,385
0.9926
56,821
1.0085
58,122
0.9788
68,578
0.9770
95,311
1.0007
54,243
0.9814
62,469
0.9989
65,735
1.0050
63,403
1.0029
63,543
1.0025
50,037
0.9901
50,871
1.0018
52,433
0.9996
44,919
1.0201
55,406
0.9663
69,516
1.0015
58,850
1.0091
49,331
0.9835
67,140
0.9737
95,606
1.0034
115,776
0.9940
86,638
0.9962
63,432
0.9773
88,029
1.0004
56,740
0.9811
89,703
1.0008
61,133
1.0067
57,193
1.0149
82,005
0.9476
87,447
0.9898
91,286
1.0164
78,051
1.0162
89,241
0.9773
61,265
1.0151
38,663
1.0072
77,500
1.0354
89,080
0.9689
65,630
1.0167
92,589
1.0008
97,934
0.9825
59,422
0.9806
94,215
1.0389
82,912
1.0117
73,534
1.0000
55,345
0.9888
42,072
1.0292
71,751
1.0291
78,375
0.9787
61,160
1.0000
47,995
0.9647
49,270
1.0257
45,744
1.0197
55,432
0.9765
54,811
0.9973
37,450
0.9985
36,858
1.0383
52,238
0.9915
38,916
0.9851
41,542
1.0378
60,996
1.0102
49,166
0.9932
37,802
0.9855
38,709
1.0070
35,886
1.0095
40,192
0.9852
42,058
0.9780
42,070
0.9981
40,668
1.0034
37,628
1.0128
29,851
0.9726
43,075
0.9985
40,292
0.9981
33,445
1.0214
42,686
0.9749
47,087
1.0153
58,791
1.0011
37,100
0.9698
60,287
1.0062
50,080
1.0437
84,527
0.9666
72,509
0.9988
55,856
1.0023
82,096
0.9502
154,573
0.9194
172,835
1.0189
183,393
0.9333
227,945
1.0742
208,575
1.0738
210,892
0.9824
55,979
0.9540
64,103
0.9855
60,735
1.0441
104,903
0.9834
47,358
0.9149
76,670
1.1036
75,974
0.9608
181,917
0.9044
519,738
0.9736
214,867
0.9911
184,559
0.9497
158,017
1.0173
138,778
0.9207
157,122
1.1309
275,210
0.9767
142,321
0.9924
153,145
0.9234
114,542
1.0332
151,083
0.9872
124,569
1.0260
94,589
1.0100
102,884
0.9320
118,266
0.9916
153,261
0.9485
129,088
0.9940
120,733
1.0996
139,578
0.9847
137,167
1.0078
91,668
1.0088
91,933
0.9891
56,410
1.0761
116,859
0.9595
87,071
0.9204
127,358
1.0278
78,974
0.9786
80,928
0.9654
104,019
0.9146
177,129
1.0346
300,885
0.9508
128,296
1.0053
97,462
0.9967
135,118
0.8999
181,540
0.8888
235,124
1.0928
172,470
1.0872
159,214
1.0335
122,283
1.0270
82,836
1.0604
59,008
0.9027
104,554
1.1359
219,088
1.0296
157,206
0.9677
112,136
1.0176
107,209
1.0572
131,412
0.9419
110,700
1.0126
76,936
0.9468
80,597
1.0037
72,074
0.9907
63,729
1.0571
118,803
0.9703
100,987
0.9180
153,634
1.0340
136,313
0.9736
72,543
1.0225
65,148
0.9994
23,391
0.9916
29,674
0.9804
55,903
1.0100
58,410
1.0244
60,298
1.0535
57,112
0.9743
72,527
1.0138
71,188
0.9554
70,808
1.0019
62,129
0.9916
53,153
0.9889
65,367
0.9439
129,101
0.9448
100,751
0.9756
140,464
1.0136
128,993
0.9267
118,772
1.0073
147,444
1.0345
151,557
0.8923
326,453
1.0330
124,257
1.0513
119,281
1.0336
115,415
0.9420
79,386
0.9540
111,389
0.9578
140,525
0.9784
125,950
0.9908
103,110
0.9629
194,796
1.0231
218,788
1.1392
232,937
0.9191
196,306
1.0279
87,560
0.9781
132,084
0.9794
86,595
0.9443
133,781
1.0048
95,279
0.9538
156,968
0.9325
324,897
0.9438
224,010
1.0252
261,492
0.9922
191,829
1.0101
155,328
0.9353
320,707
0.8927
295,776
0.9226
414,437
0.9551
752,904
0.9955
445,315
1.0594
319,456
1.0503
265,046
1.1970
368,706
0.9566
251,330
1.1278
355,002
1.0053
216,288
1.0032
226,193
1.0357
150,399
1.0325
199,405
0.9813
287,714
0.9419
252,764
1.0925
212,850
0.9981
196,494
1.0078
209,540
1.0397
159,652
0.9888
104,647
0.9210
154,241
1.0184
132,611
1.0060
113,957
1.0558
146,650
1.0189
123,702
1.0222
131,580
0.9519
107,503
0.9990
95,853
1.0648
150,454
1.0707
190,532
0.9490
183,572
1.0273
120,206
1.0377
132,514
1.0099
223,473
0.9157
143,579
1.0313
123,408
1.0078
130,203
1.0069
94,890
1.0196
97,434
0.9983
81,725
0.9924
82,537
1.0186
101,897
1.0349
114,419
1.0032
80,027
1.0328
117,408
1.0000
105,418
1.0433
128,908
1.0208
142,137
1.0414
128,026
0.9763
93,491
0.9643
118,115
0.9437
106,631
1.0102
90,245
0.9860
83,378
1.0473
76,850
1.0173
92,104
1.0052
113,548
0.9610
105,433
0.9900
54,030
1.0217
95,899
0.9705
107,477
1.0156
82,480
1.0215
84,888
1.0286
86,399
0.9956
66,116
0.9780
68,343
1.0188
58,372
0.9845
75,656
1.0015
58,481
1.0007
54,367
0.9873
81,913
1.0045
71,430
1.0038
57,439
0.9737
75,503
0.9715
91,393
0.9587
129,682
0.9851
176,126
1.0109
124,481
0.9518
102,437
1.0070
86,975
1.0087
82,639
1.0138
75,782
0.9907
68,112
1.0009
52,697
0.9966
87,683
1.0052
64,178
0.9727
71,626
1.0018
65,477
0.9597
99,265
0.9726
139,676
1.0141
81,581
0.9926
70,115
1.0625
101,759
1.0158
71,587
1.0519
92,245
1.0131
92,452
0.9392
180,910
1.0017
94,416
0.9828
101,208
1.0140
78,155
1.0277
102,343
1.0067
59,734
1.0242
76,995
1.0163
105,513
0.9791
80,036
1.0689
169,053
1.0223
109,292
1.0240
99,031
1.0073
114,350
1.0124
99,716
1.0230
120,220
1.0267
95,766
0.9911
85,713
0.9606
102,723
1.0101
92,352
0.9979
83,782
0.9872
65,673
0.9595
81,281
1.0173
60,137
0.9956
60,360
1.0208
63,881
1.0291
90,618
0.9993
85,598
1.0071
77,119
0.9866
66,642
1.0057
63,817
0.9922
73,884
0.9871
67,090
0.9595
103,475
0.9894
70,407
1.0191
54,458
1.0314
77,231
1.0450
142,954
1.0257
154,056
0.9953
119,880
0.9912
101,219
1.0466
139,284
1.0426
209,199
1.0622
268,968
0.9858
255,067
0.9904
123,024
1.0158
109,299
1.0149
95,911
0.9994
134,308
0.9753
123,229
0.9873
103,736
1.0238
73,787
0.9970
80,778
0.9826
120,764
0.9726
113,494
0.9618
133,049
0.507
dx
Sum
1.595
0.03626442
1000
See:
http://www.gummy-stuff.org/stock-returns.htm

GE stock data analysis

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

GE stock data analysis

Uploaded by

Copyright:

Available Formats

red boxes

then click the Download button

Oct 6/99 to Oct 2/09

URL used = http://chart.yahoo.com/table.csv?s=GE&a=9&b=6&c=1999&d=9&e=5&f=2009&g=d&q=q&y=0&z=GE&x=.csv

Fraction of $1K portfo

You might also like