,Instrument,"U.S.

government securities/Composite"
,Maturity,"Longer than 10-year"
,Frequency,"Weekly (Friday)"
,Description,"COMPOSITE YIELD ON U.S. TREASURY BONDS WITH MATURITY OVER TENYEARS"
,Status,"Discontinued"
,Note,"Unweighted average of rates on all outstanding bonds neither due nor
callable in less than 10 years."
,Note,"Series ended June 30, 2000."
DATE
,
01/01/1965,
01/08/1965,
01/15/1965,
01/22/1965,
01/29/1965,
02/05/1965,
02/12/1965,
02/19/1965,
02/26/1965,
03/05/1965,
03/12/1965,
03/19/1965,
03/26/1965,
04/02/1965,
04/09/1965,
04/16/1965,
04/23/1965,
04/30/1965,
05/07/1965,
05/14/1965,
05/21/1965,
05/28/1965,
06/04/1965,
06/11/1965,
06/18/1965,
06/25/1965,
07/02/1965,
07/09/1965,
07/16/1965,
07/23/1965,
07/30/1965,
08/06/1965,
08/13/1965,
08/20/1965,
08/27/1965,
09/03/1965,
09/10/1965,
09/17/1965,
09/24/1965,
10/01/1965,
10/08/1965,
10/15/1965,
10/22/1965,
10/29/1965,
11/05/1965,
11/12/1965,

COMPY10P
4.16
4.15
4.15
4.14
4.13
4.15
4.16
4.16
4.16
4.16
4.16
4.14
4.14
4.14
4.14
4.14
4.15
4.15
4.14
4.14
4.14
4.14
4.15
4.15
4.14
4.13
4.14
4.14
4.15
4.14
4.15
4.16
4.18
4.20
4.21
4.22
4.23
4.25
4.25
4.29
4.27
4.26
4.27
4.29
4.34
4.35

11/19/1965,
11/26/1965,
12/03/1965,
12/10/1965,
12/17/1965,
12/24/1965,
12/31/1965,
01/07/1966,
01/14/1966,
01/21/1966,
01/28/1966,
02/04/1966,
02/11/1966,
02/18/1966,
02/25/1966,
03/04/1966,
03/11/1966,
03/18/1966,
03/25/1966,
04/01/1966,
04/08/1966,
04/15/1966,
04/22/1966,
04/29/1966,
05/06/1966,
05/13/1966,
05/20/1966,
05/27/1966,
06/03/1966,
06/10/1966,
06/17/1966,
06/24/1966,
07/01/1966,
07/08/1966,
07/15/1966,
07/22/1966,
07/29/1966,
08/05/1966,
08/12/1966,
08/19/1966,
08/26/1966,
09/02/1966,
09/09/1966,
09/16/1966,
09/23/1966,
09/30/1966,
10/07/1966,
10/14/1966,
10/21/1966,
10/28/1966,
11/04/1966,
11/11/1966,
11/18/1966,
11/25/1966,
12/02/1966,
12/09/1966,
12/16/1966,
12/23/1966,

4.34
4.34
4.36
4.42
4.45
4.43
ND
4.44
4.44
4.42
4.42
4.44
4.52
4.58
4.65
4.66
4.71
4.68
4.63
4.57
4.54
4.52
4.55
4.57
4.58
4.59
4.54
4.54
4.60
4.62
4.63
4.63
4.59
4.69
4.72
4.78
4.75
4.72
4.73
4.73
4.81
4.87
4.87
4.76
4.79
4.82
4.76
4.75
4.76
4.71
4.62
4.67
4.73
4.77
4.76
4.74
4.76
4.65

12/30/1966,
01/06/1967,
01/13/1967,
01/20/1967,
01/27/1967,
02/03/1967,
02/10/1967,
02/17/1967,
02/24/1967,
03/03/1967,
03/10/1967,
03/17/1967,
03/24/1967,
03/31/1967,
04/07/1967,
04/14/1967,
04/21/1967,
04/28/1967,
05/05/1967,
05/12/1967,
05/19/1967,
05/26/1967,
06/02/1967,
06/09/1967,
06/16/1967,
06/23/1967,
06/30/1967,
07/07/1967,
07/14/1967,
07/21/1967,
07/28/1967,
08/04/1967,
08/11/1967,
08/18/1967,
08/25/1967,
09/01/1967,
09/08/1967,
09/15/1967,
09/22/1967,
09/29/1967,
10/06/1967,
10/13/1967,
10/20/1967,
10/27/1967,
11/03/1967,
11/10/1967,
11/17/1967,
11/24/1967,
12/01/1967,
12/08/1967,
12/15/1967,
12/22/1967,
12/29/1967,
01/05/1968,
01/12/1968,
01/19/1968,
01/26/1968,
02/02/1968,

4.58
4.46
4.40
4.37
4.39
4.37
4.41
4.49
4.55
4.53
4.47
4.42
4.42
4.45
4.44
4.45
4.54
4.62
4.67
4.75
4.79
4.83
4.74
4.76
4.86
4.93
4.95
4.89
4.80
4.80
4.90
4.91
4.95
4.96
4.97
4.96
4.93
4.96
5.01
5.04
5.04
5.10
5.24
5.29
5.35
5.44
5.49
5.45
5.39
5.38
5.38
5.34
5.35
5.23
5.12
5.18
5.20
5.15

02/09/1968,
02/16/1968,
02/23/1968,
03/01/1968,
03/08/1968,
03/15/1968,
03/22/1968,
03/29/1968,
04/05/1968,
04/12/1968,
04/19/1968,
04/26/1968,
05/03/1968,
05/10/1968,
05/17/1968,
05/24/1968,
05/31/1968,
06/07/1968,
06/14/1968,
06/21/1968,
06/28/1968,
07/05/1968,
07/12/1968,
07/19/1968,
07/26/1968,
08/02/1968,
08/09/1968,
08/16/1968,
08/23/1968,
08/30/1968,
09/06/1968,
09/13/1968,
09/20/1968,
09/27/1968,
10/04/1968,
10/11/1968,
10/18/1968,
10/25/1968,
11/01/1968,
11/08/1968,
11/15/1968,
11/22/1968,
11/29/1968,
12/06/1968,
12/13/1968,
12/20/1968,
12/27/1968,
01/03/1969,
01/10/1969,
01/17/1969,
01/24/1969,
01/31/1969,
02/07/1969,
02/14/1969,
02/21/1969,
02/28/1969,
03/07/1969,
03/14/1969,

5.17
5.13
5.14
5.19
5.28
5.49
5.41
5.42
5.25
5.21
5.28
5.33
5.32
5.32
5.38
5.52
5.43
5.30
5.27
5.18
5.15
5.12
5.10
5.14
5.03
4.99
4.99
5.06
5.09
5.06
5.07
5.12
5.08
5.09
5.15
5.25
5.28
5.24
5.26
5.28
5.33
5.40
5.44
5.56
5.55
5.66
5.82
5.74
5.78
5.72
5.70
5.79
5.88
5.76
5.86
5.93
5.95
6.07

03/21/1969,
03/28/1969,
04/04/1969,
04/11/1969,
04/18/1969,
04/25/1969,
05/02/1969,
05/09/1969,
05/16/1969,
05/23/1969,
05/30/1969,
06/06/1969,
06/13/1969,
06/20/1969,
06/27/1969,
07/04/1969,
07/11/1969,
07/18/1969,
07/25/1969,
08/01/1969,
08/08/1969,
08/15/1969,
08/22/1969,
08/29/1969,
09/05/1969,
09/12/1969,
09/19/1969,
09/26/1969,
10/03/1969,
10/10/1969,
10/17/1969,
10/24/1969,
10/31/1969,
11/07/1969,
11/14/1969,
11/21/1969,
11/28/1969,
12/05/1969,
12/12/1969,
12/19/1969,
12/26/1969,
01/02/1970,
01/09/1970,
01/16/1970,
01/23/1970,
01/30/1970,
02/06/1970,
02/13/1970,
02/20/1970,
02/27/1970,
03/06/1970,
03/13/1970,
03/20/1970,
03/27/1970,
04/03/1970,
04/10/1970,
04/17/1970,
04/24/1970,

6.11
6.07
6.01
5.93
5.79
5.75
5.77
5.70
5.77
5.92
6.11
6.09
6.05
6.03
6.04
6.08
6.11
6.05
6.04
6.05
5.98
6.01
6.00
6.07
6.18
6.23
6.31
6.41
6.56
6.34
6.16
6.07
6.32
6.34
6.46
6.61
6.60
6.65
6.73
6.84
6.92
7.00
6.92
6.84
6.83
6.84
6.71
6.48
6.30
6.25
6.28
6.44
6.51
6.33
6.32
6.38
6.46
6.70

05/01/1970,
05/08/1970,
05/15/1970,
05/22/1970,
05/29/1970,
06/05/1970,
06/12/1970,
06/19/1970,
06/26/1970,
07/03/1970,
07/10/1970,
07/17/1970,
07/24/1970,
07/31/1970,
08/07/1970,
08/14/1970,
08/21/1970,
08/28/1970,
09/04/1970,
09/11/1970,
09/18/1970,
09/25/1970,
10/02/1970,
10/09/1970,
10/16/1970,
10/23/1970,
10/30/1970,
11/06/1970,
11/13/1970,
11/20/1970,
11/27/1970,
12/04/1970,
12/11/1970,
12/18/1970,
12/25/1970,
01/01/1971,
01/08/1971,
01/15/1971,
01/22/1971,
01/29/1971,
02/05/1971,
02/12/1971,
02/19/1971,
02/26/1971,
03/05/1971,
03/12/1971,
03/19/1971,
03/26/1971,
04/02/1971,
04/09/1971,
04/16/1971,
04/23/1971,
04/30/1971,
05/07/1971,
05/14/1971,
05/21/1971,
05/28/1971,
06/04/1971,

6.79
6.85
6.83
6.88
7.21
7.00
7.09
7.05
6.89
6.73
6.56
6.61
6.54
6.54
6.61
6.76
6.90
6.73
6.72
6.75
6.64
6.52
6.53
6.51
6.55
6.66
6.65
6.49
6.39
6.19
5.97
5.93
5.89
5.87
6.05
6.16
6.09
5.96
5.83
5.78
5.80
5.78
5.83
5.92
5.94
5.77
5.65
5.54
5.64
5.66
5.73
5.82
5.81
5.92
5.96
6.04
5.90
5.79

06/11/1971,
06/18/1971,
06/25/1971,
07/02/1971,
07/09/1971,
07/16/1971,
07/23/1971,
07/30/1971,
08/06/1971,
08/13/1971,
08/20/1971,
08/27/1971,
09/03/1971,
09/10/1971,
09/17/1971,
09/24/1971,
10/01/1971,
10/08/1971,
10/15/1971,
10/22/1971,
10/29/1971,
11/05/1971,
11/12/1971,
11/19/1971,
11/26/1971,
12/03/1971,
12/10/1971,
12/17/1971,
12/24/1971,
12/31/1971,
01/07/1972,
01/14/1972,
01/21/1972,
01/28/1972,
02/04/1972,
02/11/1972,
02/18/1972,
02/25/1972,
03/03/1972,
03/10/1972,
03/17/1972,
03/24/1972,
03/31/1972,
04/07/1972,
04/14/1972,
04/21/1972,
04/28/1972,
05/05/1972,
05/12/1972,
05/19/1972,
05/26/1972,
06/02/1972,
06/09/1972,
06/16/1972,
06/23/1972,
06/30/1972,
07/07/1972,
07/14/1972,

5.89
6.06
5.98
5.97
5.92
5.82
5.91
5.96
5.93
5.90
5.64
5.70
5.58
5.51
5.59
5.59
5.52
5.47
5.44
5.47
5.43
5.33
5.37
5.46
5.56
5.58
5.59
5.63
5.68
ND
5.60
5.61
5.57
5.61
5.67
5.70
5.71
5.65
5.63
5.62
5.62
5.67
5.68
5.69
5.73
5.76
5.76
5.71
5.69
5.69
5.64
5.57
5.56
5.59
5.59
5.58
5.61
5.61

07/21/1972,
07/28/1972,
08/04/1972,
08/11/1972,
08/18/1972,
08/25/1972,
09/01/1972,
09/08/1972,
09/15/1972,
09/22/1972,
09/29/1972,
10/06/1972,
10/13/1972,
10/20/1972,
10/27/1972,
11/03/1972,
11/10/1972,
11/17/1972,
11/24/1972,
12/01/1972,
12/08/1972,
12/15/1972,
12/22/1972,
12/29/1972,
01/05/1973,
01/12/1973,
01/19/1973,
01/26/1973,
02/02/1973,
02/09/1973,
02/16/1973,
02/23/1973,
03/02/1973,
03/09/1973,
03/16/1973,
03/23/1973,
03/30/1973,
04/06/1973,
04/13/1973,
04/20/1973,
04/27/1973,
05/04/1973,
05/11/1973,
05/18/1973,
05/25/1973,
06/01/1973,
06/08/1973,
06/15/1973,
06/22/1973,
06/29/1973,
07/06/1973,
07/13/1973,
07/20/1973,
07/27/1973,
08/03/1973,
08/10/1973,
08/17/1973,
08/24/1973,

5.59
5.56
5.54
5.51
5.48
5.53
5.56
5.62
5.66
5.68
5.70
5.75
5.73
5.71
5.70
5.65
5.59
5.51
5.47
5.48
5.53
5.57
5.60
5.68
5.72
5.83
5.98
6.08
6.13
6.16
6.10
6.15
6.16
6.18
6.22
6.24
6.18
6.16
6.09
6.07
6.10
6.15
6.15
6.21
6.31
6.31
6.31
6.29
6.32
6.36
6.44
6.43
6.50
6.64
6.90
6.97
6.79
6.74

08/31/1973,
09/07/1973,
09/14/1973,
09/21/1973,
09/28/1973,
10/05/1973,
10/12/1973,
10/19/1973,
10/26/1973,
11/02/1973,
11/09/1973,
11/16/1973,
11/23/1973,
11/30/1973,
12/07/1973,
12/14/1973,
12/21/1973,
12/28/1973,
01/04/1974,
01/11/1974,
01/18/1974,
01/25/1974,
02/01/1974,
02/08/1974,
02/15/1974,
02/22/1974,
03/01/1974,
03/08/1974,
03/15/1974,
03/22/1974,
03/29/1974,
04/05/1974,
04/12/1974,
04/19/1974,
04/26/1974,
05/03/1974,
05/10/1974,
05/17/1974,
05/24/1974,
05/31/1974,
06/07/1974,
06/14/1974,
06/21/1974,
06/28/1974,
07/05/1974,
07/12/1974,
07/19/1974,
07/26/1974,
08/02/1974,
08/09/1974,
08/16/1974,
08/23/1974,
08/30/1974,
09/06/1974,
09/13/1974,
09/20/1974,
09/27/1974,
10/04/1974,

6.62
6.45
6.52
6.43
6.28
6.27
6.20
6.27
6.28
6.27
6.33
6.35
6.29
6.27
6.31
6.30
6.34
6.47
6.52
6.57
6.57
6.57
6.55
6.50
6.50
6.56
6.62
6.71
6.75
6.88
6.93
7.02
7.04
6.99
7.07
7.11
7.09
7.02
7.08
7.06
7.04
6.99
7.00
7.07
7.12
7.23
7.24
7.12
7.24
7.31
7.35
7.30
7.36
7.33
7.31
7.31
7.27
7.31

10/11/1974,
10/18/1974,
10/25/1974,
11/01/1974,
11/08/1974,
11/15/1974,
11/22/1974,
11/29/1974,
12/06/1974,
12/13/1974,
12/20/1974,
12/27/1974,
01/03/1975,
01/10/1975,
01/17/1975,
01/24/1975,
01/31/1975,
02/07/1975,
02/14/1975,
02/21/1975,
02/28/1975,
03/07/1975,
03/14/1975,
03/21/1975,
03/28/1975,
04/04/1975,
04/11/1975,
04/18/1975,
04/25/1975,
05/02/1975,
05/09/1975,
05/16/1975,
05/23/1975,
05/30/1975,
06/06/1975,
06/13/1975,
06/20/1975,
06/27/1975,
07/04/1975,
07/11/1975,
07/18/1975,
07/25/1975,
08/01/1975,
08/08/1975,
08/15/1975,
08/22/1975,
08/29/1975,
09/05/1975,
09/12/1975,
09/19/1975,
09/26/1975,
10/03/1975,
10/10/1975,
10/17/1975,
10/24/1975,
10/31/1975,
11/07/1975,
11/14/1975,

7.26
7.22
7.18
7.12
7.04
6.92
6.87
6.88
6.89
6.75
6.70
6.77
6.77
6.68
6.66
6.69
6.67
6.59
6.58
6.63
6.64
6.67
6.67
6.75
6.83
6.88
7.05
7.03
7.08
7.09
6.98
6.94
6.98
7.03
6.96
6.81
6.82
6.85
6.89
6.89
6.87
6.90
6.92
7.00
7.01
7.14
7.12
7.11
7.25
7.34
7.35
7.43
7.36
7.31
7.22
7.18
7.17
7.17

11/21/1975,
11/28/1975,
12/05/1975,
12/12/1975,
12/19/1975,
12/26/1975,
01/02/1976,
01/09/1976,
01/16/1976,
01/23/1976,
01/30/1976,
02/06/1976,
02/13/1976,
02/20/1976,
02/27/1976,
03/05/1976,
03/12/1976,
03/19/1976,
03/26/1976,
04/02/1976,
04/09/1976,
04/16/1976,
04/23/1976,
04/30/1976,
05/07/1976,
05/14/1976,
05/21/1976,
05/28/1976,
06/04/1976,
06/11/1976,
06/18/1976,
06/25/1976,
07/02/1976,
07/09/1976,
07/16/1976,
07/23/1976,
07/30/1976,
08/06/1976,
08/13/1976,
08/20/1976,
08/27/1976,
09/03/1976,
09/10/1976,
09/17/1976,
09/24/1976,
10/01/1976,
10/08/1976,
10/15/1976,
10/22/1976,
10/29/1976,
11/05/1976,
11/12/1976,
11/19/1976,
11/26/1976,
12/03/1976,
12/10/1976,
12/17/1976,
12/24/1976,

7.25
7.24
7.23
7.26
7.17
7.09
7.05
6.96
6.90
6.93
6.94
6.93
6.96
6.94
6.88
6.96
6.91
6.89
6.80
6.78
6.72
6.65
6.70
6.80
6.88
6.98
7.04
7.05
6.98
6.92
6.91
6.91
6.90
6.86
6.83
6.86
6.85
6.80
6.75
6.82
6.79
6.77
6.73
6.70
6.66
6.69
6.64
6.61
6.65
6.70
6.69
6.71
6.62
6.52
6.43
6.37
6.41
6.40

12/31/1976,
01/07/1977,
01/14/1977,
01/21/1977,
01/28/1977,
02/04/1977,
02/11/1977,
02/18/1977,
02/25/1977,
03/04/1977,
03/11/1977,
03/18/1977,
03/25/1977,
04/01/1977,
04/08/1977,
04/15/1977,
04/22/1977,
04/29/1977,
05/06/1977,
05/13/1977,
05/20/1977,
05/27/1977,
06/03/1977,
06/10/1977,
06/17/1977,
06/24/1977,
07/01/1977,
07/08/1977,
07/15/1977,
07/22/1977,
07/29/1977,
08/05/1977,
08/12/1977,
08/19/1977,
08/26/1977,
09/02/1977,
09/09/1977,
09/16/1977,
09/23/1977,
09/30/1977,
10/07/1977,
10/14/1977,
10/21/1977,
10/28/1977,
11/04/1977,
11/11/1977,
11/18/1977,
11/25/1977,
12/02/1977,
12/09/1977,
12/16/1977,
12/23/1977,
12/30/1977,
01/06/1978,
01/13/1978,
01/20/1978,
01/27/1978,
02/03/1978,

6.37
6.42
6.62
6.73
6.88
7.15
7.12
7.12
7.18
7.21
7.22
7.20
7.18
7.19
7.19
7.11
7.09
7.15
7.20
7.20
7.17
7.12
7.10
7.07
6.96
6.95
6.90
6.94
6.96
6.99
7.01
7.03
7.04
7.00
7.03
6.90
6.90
6.94
6.95
6.97
7.01
7.09
7.11
7.12
7.16
7.15
7.14
7.13
7.14
7.18
7.20
7.26
7.34
7.36
7.54
7.54
7.55
7.54

02/10/1978,
02/17/1978,
02/24/1978,
03/03/1978,
03/10/1978,
03/17/1978,
03/24/1978,
03/31/1978,
04/07/1978,
04/14/1978,
04/21/1978,
04/28/1978,
05/05/1978,
05/12/1978,
05/19/1978,
05/26/1978,
06/02/1978,
06/09/1978,
06/16/1978,
06/23/1978,
06/30/1978,
07/07/1978,
07/14/1978,
07/21/1978,
07/28/1978,
08/04/1978,
08/11/1978,
08/18/1978,
08/25/1978,
09/01/1978,
09/08/1978,
09/15/1978,
09/22/1978,
09/29/1978,
10/06/1978,
10/13/1978,
10/20/1978,
10/27/1978,
11/03/1978,
11/10/1978,
11/17/1978,
11/24/1978,
12/01/1978,
12/08/1978,
12/15/1978,
12/22/1978,
12/29/1978,
01/05/1979,
01/12/1979,
01/19/1979,
01/26/1979,
02/02/1979,
02/09/1979,
02/16/1979,
02/23/1979,
03/02/1979,
03/09/1979,
03/16/1979,

7.55
7.63
7.66
7.64
7.62
7.60
7.60
7.68
7.72
7.74
7.72
7.78
7.82
7.87
7.87
7.90
7.92
7.88
7.89
7.96
8.02
8.06
8.13
8.10
8.08
7.94
7.85
7.93
7.84
7.82
7.77
7.73
7.83
7.94
7.99
8.00
8.06
8.12
8.19
8.21
8.12
8.13
8.21
8.27
8.32
8.44
8.43
8.44
8.47
8.46
8.39
8.32
8.39
8.44
8.47
8.49
8.45
8.45

03/23/1979,
03/30/1979,
04/06/1979,
04/13/1979,
04/20/1979,
04/27/1979,
05/04/1979,
05/11/1979,
05/18/1979,
05/25/1979,
06/01/1979,
06/08/1979,
06/15/1979,
06/22/1979,
06/29/1979,
07/06/1979,
07/13/1979,
07/20/1979,
07/27/1979,
08/03/1979,
08/10/1979,
08/17/1979,
08/24/1979,
08/31/1979,
09/07/1979,
09/14/1979,
09/21/1979,
09/28/1979,
10/05/1979,
10/12/1979,
10/19/1979,
10/26/1979,
11/02/1979,
11/09/1979,
11/16/1979,
11/23/1979,
11/30/1979,
12/07/1979,
12/14/1979,
12/21/1979,
12/28/1979,
01/04/1980,
01/11/1980,
01/18/1980,
01/25/1980,
02/01/1980,
02/08/1980,
02/15/1980,
02/22/1980,
02/29/1980,
03/07/1980,
03/14/1980,
03/21/1980,
03/28/1980,
04/04/1980,
04/11/1980,
04/18/1980,
04/25/1980,

8.45
8.43
8.40
8.43
8.43
8.47
8.55
8.59
8.61
8.51
8.44
8.37
8.29
8.32
8.25
8.24
8.32
8.38
8.42
8.41
8.36
8.39
8.43
8.51
8.64
8.66
8.68
8.73
8.85
9.28
9.51
9.87
9.88
9.98
9.86
9.84
9.51
9.49
9.65
9.60
9.64
9.73
9.80
9.93
10.20
10.48
10.96
11.25
12.14
12.10
12.01
11.73
11.67
12.06
11.81
11.23
10.59
10.42

05/02/1980,
05/09/1980,
05/16/1980,
05/23/1980,
05/30/1980,
06/06/1980,
06/13/1980,
06/20/1980,
06/27/1980,
07/04/1980,
07/11/1980,
07/18/1980,
07/25/1980,
08/01/1980,
08/08/1980,
08/15/1980,
08/22/1980,
08/29/1980,
09/05/1980,
09/12/1980,
09/19/1980,
09/26/1980,
10/03/1980,
10/10/1980,
10/17/1980,
10/24/1980,
10/31/1980,
11/07/1980,
11/14/1980,
11/21/1980,
11/28/1980,
12/05/1980,
12/12/1980,
12/19/1980,
12/26/1980,
01/02/1981,
01/09/1981,
01/16/1981,
01/23/1981,
01/30/1981,
02/06/1981,
02/13/1981,
02/20/1981,
02/27/1981,
03/06/1981,
03/13/1981,
03/20/1981,
03/27/1981,
04/03/1981,
04/10/1981,
04/17/1981,
04/24/1981,
05/01/1981,
05/08/1981,
05/15/1981,
05/22/1981,
05/29/1981,
06/05/1981,

10.15
9.70
9.87
9.86
9.77
9.73
9.31
9.13
9.40
9.69
9.77
9.80
9.80
10.13
10.27
10.46
10.61
10.84
10.62
10.72
10.95
11.22
11.27
10.93
10.90
11.21
11.74
11.94
11.82
11.77
11.80
11.92
12.25
19.93
12.15
11.49
11.39
11.62
11.79
11.80
12.02
12.41
12.21
12.32
12.42
12.07
11.77
12.29
12.25
12.56
12.66
12.65
12.89
13.28
13.13
12.80
12.56
12.48

06/12/1981,
06/19/1981,
06/26/1981,
07/03/1981,
07/10/1981,
07/17/1981,
07/24/1981,
07/31/1981,
08/07/1981,
08/14/1981,
08/21/1981,
08/28/1981,
09/04/1981,
09/11/1981,
09/18/1981,
09/25/1981,
10/02/1981,
10/09/1981,
10/16/1981,
10/23/1981,
10/30/1981,
11/06/1981,
11/13/1981,
11/20/1981,
11/27/1981,
12/04/1981,
12/11/1981,
12/18/1981,
12/25/1981,
01/01/1982,
01/08/1982,
01/15/1982,
01/22/1982,
01/29/1982,
02/05/1982,
02/12/1982,
02/19/1982,
02/26/1982,
03/05/1982,
03/12/1982,
03/19/1982,
03/26/1982,
04/02/1982,
04/09/1982,
04/16/1982,
04/23/1982,
04/30/1982,
05/07/1982,
05/14/1982,
05/21/1982,
05/28/1982,
06/04/1982,
06/11/1982,
06/18/1982,
06/25/1982,
07/02/1982,
07/09/1982,
07/16/1982,

12.30
12.18
12.48
12.87
12.85
12.84
13.28
13.30
13.58
13.25
13.46
14.02
14.20
14.18
13.85
14.04
14.59
13.99
13.91
14.17
14.27
13.39
12.78
12.41
12.32
12.41
12.81
12.78
13.12
13.26
13.65
13.89
13.81
13.57
13.83
14.05
13.58
13.13
12.89
12.97
12.99
12.91
13.17
13.10
12.79
12.69
12.73
12.71
12.58
12.66
12.72
13.08
13.09
13.40
13.59
13.42
13.25
12.98

07/23/1982,
07/30/1982,
08/06/1982,
08/13/1982,
08/20/1982,
08/27/1982,
09/03/1982,
09/10/1982,
09/17/1982,
09/24/1982,
10/01/1982,
10/08/1982,
10/15/1982,
10/22/1982,
10/29/1982,
11/05/1982,
11/12/1982,
11/19/1982,
11/26/1982,
12/03/1982,
12/10/1982,
12/17/1982,
12/24/1982,
12/31/1982,
01/07/1983,
01/14/1983,
01/21/1983,
01/28/1983,
02/04/1983,
02/11/1983,
02/18/1983,
02/25/1983,
03/04/1983,
03/11/1983,
03/18/1983,
03/25/1983,
04/01/1983,
04/08/1983,
04/15/1983,
04/22/1983,
04/29/1983,
05/06/1983,
05/13/1983,
05/20/1983,
05/27/1983,
06/03/1983,
06/10/1983,
06/17/1983,
06/24/1983,
07/01/1983,
07/08/1983,
07/15/1983,
07/22/1983,
07/29/1983,
08/05/1983,
08/12/1983,
08/19/1983,
08/26/1983,

12.69
12.87
12.67
12.61
11.79
11.64
11.76
11.63
11.62
11.30
11.18
10.94
10.20
10.27
10.44
10.03
10.11
10.22
10.23
10.41
10.32
10.37
10.35
10.26
10.24
10.23
10.34
10.61
10.74
10.77
10.62
10.30
10.16
10.36
10.39
10.39
10.40
10.30
10.15
10.18
10.13
10.00
10.03
10.29
10.43
10.61
10.66
10.52
10.63
10.77
11.01
11.12
11.07
11.27
11.52
11.65
11.28
11.18

09/02/1983,
09/09/1983,
09/16/1983,
09/23/1983,
09/30/1983,
10/07/1983,
10/14/1983,
10/21/1983,
10/28/1983,
11/04/1983,
11/11/1983,
11/18/1983,
11/25/1983,
12/02/1983,
12/09/1983,
12/16/1983,
12/23/1983,
12/30/1983,
01/06/1984,
01/13/1984,
01/20/1984,
01/27/1984,
02/03/1984,
02/10/1984,
02/17/1984,
02/24/1984,
03/02/1984,
03/09/1984,
03/16/1984,
03/23/1984,
03/30/1984,
04/06/1984,
04/13/1984,
04/20/1984,
04/27/1984,
05/04/1984,
05/11/1984,
05/18/1984,
05/25/1984,
06/01/1984,
06/08/1984,
06/15/1984,
06/22/1984,
06/29/1984,
07/06/1984,
07/13/1984,
07/20/1984,
07/27/1984,
08/03/1984,
08/10/1984,
08/17/1984,
08/24/1984,
08/31/1984,
09/07/1984,
09/14/1984,
09/21/1984,
09/28/1984,
10/05/1984,

11.52
11.37
11.28
11.20
11.09
11.04
11.28
11.16
11.34
11.39
11.44
11.33
11.23
11.26
11.42
11.53
11.46
11.41
11.42
11.32
11.21
11.23
11.26
11.34
11.44
11.56
11.65
11.78
11.89
12.02
12.00
12.13
12.05
12.21
12.27
12.43
12.73
12.98
13.04
13.25
13.11
12.91
12.97
13.18
13.21
12.89
12.79
12.62
12.36
12.23
12.25
12.15
12.29
12.25
11.96
11.80
11.93
11.98

10/12/1984,
10/19/1984,
10/26/1984,
11/02/1984,
11/09/1984,
11/16/1984,
11/23/1984,
11/30/1984,
12/07/1984,
12/14/1984,
12/21/1984,
12/28/1984,
01/04/1985,
01/11/1985,
01/18/1985,
01/25/1985,
02/01/1985,
02/08/1985,
02/15/1985,
02/22/1985,
03/01/1985,
03/08/1985,
03/15/1985,
03/22/1985,
03/29/1985,
04/05/1985,
04/12/1985,
04/19/1985,
04/26/1985,
05/03/1985,
05/10/1985,
05/17/1985,
05/24/1985,
05/31/1985,
06/07/1985,
06/14/1985,
06/21/1985,
06/28/1985,
07/05/1985,
07/12/1985,
07/19/1985,
07/26/1985,
08/02/1985,
08/09/1985,
08/16/1985,
08/23/1985,
08/30/1985,
09/06/1985,
09/13/1985,
09/20/1985,
09/27/1985,
10/04/1985,
10/11/1985,
10/18/1985,
10/25/1985,
11/01/1985,
11/08/1985,
11/15/1985,

11.80
11.68
11.37
11.32
11.34
11.42
11.17
11.12
11.29
11.30
11.09
11.13
11.34
11.24
11.28
10.97
10.92
11.09
11.19
11.51
11.77
11.81
11.77
11.83
11.70
11.65
11.51
11.25
11.31
11.35
11.23
11.00
10.76
10.58
10.27
10.33
10.29
10.56
10.36
10.35
10.44
10.69
10.78
10.73
10.65
10.48
10.46
10.57
10.76
10.69
10.63
10.62
10.70
10.57
10.51
10.37
10.21
10.11

11/22/1985,
11/29/1985,
12/06/1985,
12/13/1985,
12/20/1985,
12/27/1985,
01/03/1986,
01/10/1986,
01/17/1986,
01/24/1986,
01/31/1986,
02/07/1986,
02/14/1986,
02/21/1986,
02/28/1986,
03/07/1986,
03/14/1986,
03/21/1986,
03/28/1986,
04/04/1986,
04/11/1986,
04/18/1986,
04/25/1986,
05/02/1986,
05/09/1986,
05/16/1986,
05/23/1986,
05/30/1986,
06/06/1986,
06/13/1986,
06/20/1986,
06/27/1986,
07/04/1986,
07/11/1986,
07/18/1986,
07/25/1986,
08/01/1986,
08/08/1986,
08/15/1986,
08/22/1986,
08/29/1986,
09/05/1986,
09/12/1986,
09/19/1986,
09/26/1986,
10/03/1986,
10/10/1986,
10/17/1986,
10/24/1986,
10/31/1986,
11/07/1986,
11/14/1986,
11/21/1986,
11/28/1986,
12/05/1986,
12/12/1986,
12/19/1986,
12/26/1986,

9.98
9.96
9.96
9.66
9.44
9.38
9.36
9.45
9.64
9.59
9.45
9.39
9.29
9.02
8.57
8.31
8.14
8.17
7.98
7.62
7.58
7.39
7.66
7.77
7.77
8.05
8.21
8.19
8.55
8.44
8.10
7.92
7.80
7.79
7.72
7.91
8.05
7.98
7.69
7.58
7.59
7.78
8.07
8.21
8.18
8.03
7.97
8.16
8.14
7.96
7.87
7.95
7.74
7.71
7.64
7.67
7.69
7.61

01/02/1987,
01/09/1987,
01/16/1987,
01/23/1987,
01/30/1987,
02/06/1987,
02/13/1987,
02/20/1987,
02/27/1987,
03/06/1987,
03/13/1987,
03/20/1987,
03/27/1987,
04/03/1987,
04/10/1987,
04/17/1987,
04/24/1987,
05/01/1987,
05/08/1987,
05/15/1987,
05/22/1987,
05/29/1987,
06/05/1987,
06/12/1987,
06/19/1987,
06/26/1987,
07/03/1987,
07/10/1987,
07/17/1987,
07/24/1987,
07/31/1987,
08/07/1987,
08/14/1987,
08/21/1987,
08/28/1987,
09/04/1987,
09/11/1987,
09/18/1987,
09/25/1987,
10/02/1987,
10/09/1987,
10/16/1987,
10/23/1987,
10/30/1987,
11/06/1987,
11/13/1987,
11/20/1987,
11/27/1987,
12/04/1987,
12/11/1987,
12/18/1987,
12/25/1987,
01/01/1988,
01/08/1988,
01/15/1988,
01/22/1988,
01/29/1988,
02/05/1988,

7.74
7.57
7.58
7.54
7.67
7.68
7.76
7.71
7.61
7.56
7.60
7.59
7.65
7.91
8.02
8.38
8.56
8.57
8.66
8.76
9.03
8.73
8.79
8.70
8.49
8.52
8.60
8.56
8.63
8.78
8.89
8.99
8.88
8.92
9.04
9.35
9.60
9.61
9.60
9.72
9.82
10.10
9.49
9.07
8.96
8.94
8.98
9.06
9.14
9.31
9.18
8.95
8.96
9.00
9.01
8.72
8.55
8.38

02/12/1988,
02/19/1988,
02/26/1988,
03/04/1988,
03/11/1988,
03/18/1988,
03/25/1988,
04/01/1988,
04/08/1988,
04/15/1988,
04/22/1988,
04/29/1988,
05/06/1988,
05/13/1988,
05/20/1988,
05/27/1988,
06/03/1988,
06/10/1988,
06/17/1988,
06/24/1988,
07/01/1988,
07/08/1988,
07/15/1988,
07/22/1988,
07/29/1988,
08/05/1988,
08/12/1988,
08/19/1988,
08/26/1988,
09/02/1988,
09/09/1988,
09/16/1988,
09/23/1988,
09/30/1988,
10/07/1988,
10/14/1988,
10/21/1988,
10/28/1988,
11/04/1988,
11/11/1988,
11/18/1988,
11/25/1988,
12/02/1988,
12/09/1988,
12/16/1988,
12/23/1988,
12/30/1988,
01/06/1989,
01/13/1989,
01/20/1989,
01/27/1989,
02/03/1989,
02/10/1989,
02/17/1989,
02/24/1989,
03/03/1989,
03/10/1989,
03/17/1989,

8.38
8.50
8.41
8.39
8.55
8.57
8.72
8.80
8.80
8.82
9.01
9.02
9.10
9.17
9.31
9.36
9.17
9.07
8.99
9.05
8.99
9.09
9.23
9.27
9.24
9.14
9.35
9.44
9.43
9.26
9.03
9.02
9.06
9.09
8.94
8.90
8.89
8.88
8.78
8.97
9.15
9.24
9.21
9.10
9.15
9.10
9.13
9.23
9.14
9.01
8.96
8.97
9.04
9.23
9.29
9.31
9.25
9.32

03/24/1989,
03/31/1989,
04/07/1989,
04/14/1989,
04/21/1989,
04/28/1989,
05/05/1989,
05/12/1989,
05/19/1989,
05/26/1989,
06/02/1989,
06/09/1989,
06/16/1989,
06/23/1989,
06/30/1989,
07/07/1989,
07/14/1989,
07/21/1989,
07/28/1989,
08/04/1989,
08/11/1989,
08/18/1989,
08/25/1989,
09/01/1989,
09/08/1989,
09/15/1989,
09/22/1989,
09/29/1989,
10/06/1989,
10/13/1989,
10/20/1989,
10/27/1989,
11/03/1989,
11/10/1989,
11/17/1989,
11/24/1989,
12/01/1989,
12/08/1989,
12/15/1989,
12/22/1989,
12/29/1989,
01/05/1990,
01/12/1990,
01/19/1990,
01/26/1990,
02/02/1990,
02/09/1990,
02/16/1990,
02/23/1990,
03/02/1990,
03/09/1990,
03/16/1990,
03/23/1990,
03/30/1990,
04/06/1990,
04/13/1990,
04/20/1990,
04/27/1990,

9.44
9.32
9.21
9.26
9.15
9.10
9.11
9.14
8.90
8.74
8.70
8.45
8.36
8.44
8.25
8.22
8.17
8.25
8.17
7.99
8.22
8.32
8.35
8.36
8.27
8.25
8.30
8.43
8.29
8.15
8.13
8.05
8.04
8.03
8.02
8.02
8.03
8.02
8.00
7.97
8.12
8.17
8.24
8.41
8.53
8.64
8.66
8.61
8.78
8.69
8.77
8.81
8.67
8.71
8.74
8.74
8.97
9.15

05/04/1990,
05/11/1990,
05/18/1990,
05/25/1990,
06/01/1990,
06/08/1990,
06/15/1990,
06/22/1990,
06/29/1990,
07/06/1990,
07/13/1990,
07/20/1990,
07/27/1990,
08/03/1990,
08/10/1990,
08/17/1990,
08/24/1990,
08/31/1990,
09/07/1990,
09/14/1990,
09/21/1990,
09/28/1990,
10/05/1990,
10/12/1990,
10/19/1990,
10/26/1990,
11/02/1990,
11/09/1990,
11/16/1990,
11/23/1990,
11/30/1990,
12/07/1990,
12/14/1990,
12/21/1990,
12/28/1990,
01/04/1991,
01/11/1991,
01/18/1991,
01/25/1991,
02/01/1991,
02/08/1991,
02/15/1991,
02/22/1991,
03/01/1991,
03/08/1991,
03/15/1991,
03/22/1991,
03/29/1991,
04/05/1991,
04/12/1991,
04/19/1991,
04/26/1991,
05/03/1991,
05/10/1991,
05/17/1991,
05/24/1991,
05/31/1991,
06/07/1991,

9.14
8.96
8.81
8.80
8.73
8.60
8.57
8.66
8.65
8.60
8.69
8.66
8.67
8.54
8.93
8.96
9.14
9.11
9.07
9.06
9.14
9.17
8.90
9.09
8.94
8.84
8.84
8.73
8.56
8.53
8.50
8.37
8.19
8.27
8.41
8.24
8.44
8.38
8.28
8.25
8.08
8.05
8.13
8.26
8.38
8.34
8.45
8.37
8.30
8.29
8.23
8.32
8.26
8.31
8.39
8.36
8.33
8.46

06/14/1991,
06/21/1991,
06/28/1991,
07/05/1991,
07/12/1991,
07/19/1991,
07/26/1991,
08/02/1991,
08/09/1991,
08/16/1991,
08/23/1991,
08/30/1991,
09/06/1991,
09/13/1991,
09/20/1991,
09/27/1991,
10/04/1991,
10/11/1991,
10/18/1991,
10/25/1991,
11/01/1991,
11/08/1991,
11/15/1991,
11/22/1991,
11/29/1991,
12/06/1991,
12/13/1991,
12/20/1991,
12/27/1991,
01/03/1992,
01/10/1992,
01/17/1992,
01/24/1992,
01/31/1992,
02/07/1992,
02/14/1992,
02/21/1992,
02/28/1992,
03/06/1992,
03/13/1992,
03/20/1992,
03/27/1992,
04/03/1992,
04/10/1992,
04/17/1992,
04/24/1992,
05/01/1992,
05/08/1992,
05/15/1992,
05/22/1992,
05/29/1992,
06/05/1992,
06/12/1992,
06/19/1992,
06/26/1992,
07/03/1992,
07/10/1992,
07/17/1992,

8.57
8.57
8.56
8.51
8.55
8.52
8.47
8.39
8.24
8.16
8.12
8.11
8.08
8.00
7.93
7.88
7.80
7.85
7.86
7.99
7.87
7.87
7.76
7.82
7.86
7.73
7.67
7.60
7.40
7.32
7.29
7.49
7.57
7.66
7.69
7.76
7.87
7.81
7.86
7.93
8.00
7.93
7.87
7.80
7.78
7.96
7.97
7.90
7.76
7.72
7.81
7.78
7.77
7.70
7.68
7.58
7.45
7.47

07/24/1992,
07/31/1992,
08/07/1992,
08/14/1992,
08/21/1992,
08/28/1992,
09/04/1992,
09/11/1992,
09/18/1992,
09/25/1992,
10/02/1992,
10/09/1992,
10/16/1992,
10/23/1992,
10/30/1992,
11/06/1992,
11/13/1992,
11/20/1992,
11/27/1992,
12/04/1992,
12/11/1992,
12/18/1992,
12/25/1992,
01/01/1993,
01/08/1993,
01/15/1993,
01/22/1993,
01/29/1993,
02/05/1993,
02/12/1993,
02/19/1993,
02/26/1993,
03/05/1993,
03/12/1993,
03/19/1993,
03/26/1993,
04/02/1993,
04/09/1993,
04/16/1993,
04/23/1993,
04/30/1993,
05/07/1993,
05/14/1993,
05/21/1993,
05/28/1993,
06/04/1993,
06/11/1993,
06/18/1993,
06/25/1993,
07/02/1993,
07/09/1993,
07/16/1993,
07/23/1993,
07/30/1993,
08/06/1993,
08/13/1993,
08/20/1993,
08/27/1993,

7.39
7.23
7.21
7.12
7.14
7.26
7.16
6.99
7.05
7.14
7.05
7.14
7.24
7.38
7.39
7.47
7.44
7.39
7.41
7.44
7.30
7.31
7.22
7.24
7.24
7.27
7.15
7.03
6.98
6.97
6.90
6.70
6.58
6.59
6.69
6.67
6.77
6.76
6.56
6.53
6.66
6.58
6.62
6.76
6.75
6.65
6.63
6.55
6.48
6.38
6.37
6.28
6.33
6.37
6.30
6.24
6.19
6.08

09/03/1993,
09/10/1993,
09/17/1993,
09/24/1993,
10/01/1993,
10/08/1993,
10/15/1993,
10/22/1993,
10/29/1993,
11/05/1993,
11/12/1993,
11/19/1993,
11/26/1993,
12/03/1993,
12/10/1993,
12/17/1993,
12/24/1993,
12/31/1993,
01/07/1994,
01/14/1994,
01/21/1994,
01/28/1994,
02/04/1994,
02/11/1994,
02/18/1994,
02/25/1994,
03/04/1994,
03/11/1994,
03/18/1994,
03/25/1994,
04/01/1994,
04/08/1994,
04/15/1994,
04/22/1994,
04/29/1994,
05/06/1994,
05/13/1994,
05/20/1994,
05/27/1994,
06/03/1994,
06/10/1994,
06/17/1994,
06/24/1994,
07/01/1994,
07/08/1994,
07/15/1994,
07/22/1994,
07/29/1994,
08/05/1994,
08/12/1994,
08/19/1994,
08/26/1994,
09/02/1994,
09/09/1994,
09/16/1994,
09/23/1994,
09/30/1994,
10/07/1994,

5.97
5.84
5.93
6.03
5.94
5.92
5.82
5.86
5.99
6.17
6.21
6.25
6.34
6.29
6.19
6.31
6.28
6.27
6.35
6.20
6.22
6.21
6.23
6.39
6.45
6.63
6.75
6.84
6.86
6.93
7.10
7.34
7.31
7.36
7.27
7.44
7.62
7.36
7.46
7.42
7.30
7.41
7.50
7.59
7.66
7.67
7.54
7.54
7.43
7.60
7.56
7.61
7.55
7.69
7.79
7.91
7.92
8.02

10/14/1994,
10/21/1994,
10/28/1994,
11/04/1994,
11/11/1994,
11/18/1994,
11/25/1994,
12/02/1994,
12/09/1994,
12/16/1994,
12/23/1994,
12/30/1994,
01/06/1995,
01/13/1995,
01/20/1995,
01/27/1995,
02/03/1995,
02/10/1995,
02/17/1995,
02/24/1995,
03/03/1995,
03/10/1995,
03/17/1995,
03/24/1995,
03/31/1995,
04/07/1995,
04/14/1995,
04/21/1995,
04/28/1995,
05/05/1995,
05/12/1995,
05/19/1995,
05/26/1995,
06/02/1995,
06/09/1995,
06/16/1995,
06/23/1995,
06/30/1995,
07/07/1995,
07/14/1995,
07/21/1995,
07/28/1995,
08/04/1995,
08/11/1995,
08/18/1995,
08/25/1995,
09/01/1995,
09/08/1995,
09/15/1995,
09/22/1995,
09/29/1995,
10/06/1995,
10/13/1995,
10/20/1995,
10/27/1995,
11/03/1995,
11/10/1995,
11/17/1995,

7.95
8.00
8.11
8.16
8.21
8.18
8.12
8.07
7.97
7.97
7.95
7.93
7.99
7.95
7.91
7.94
7.79
7.73
7.69
7.64
7.56
7.64
7.44
7.50
7.48
7.45
7.42
7.41
7.37
7.26
7.01
6.94
6.85
6.65
6.60
6.64
6.55
6.59
6.57
6.54
6.81
6.87
6.89
6.93
6.99
6.92
6.73
6.63
6.59
6.62
6.68
6.53
6.45
6.37
6.39
6.34
6.32
6.32

11/24/1995,
12/01/1995,
12/08/1995,
12/15/1995,
12/22/1995,
12/29/1995,
01/05/1996,
01/12/1996,
01/19/1996,
01/26/1996,
02/02/1996,
02/09/1996,
02/16/1996,
02/23/1996,
03/01/1996,
03/08/1996,
03/15/1996,
03/22/1996,
03/29/1996,
04/05/1996,
04/12/1996,
04/19/1996,
04/26/1996,
05/03/1996,
05/10/1996,
05/17/1996,
05/24/1996,
05/31/1996,
06/07/1996,
06/14/1996,
06/21/1996,
06/28/1996,
07/05/1996,
07/12/1996,
07/19/1996,
07/26/1996,
08/02/1996,
08/09/1996,
08/16/1996,
08/23/1996,
08/30/1996,
09/06/1996,
09/13/1996,
09/20/1996,
09/27/1996,
10/04/1996,
10/11/1996,
10/18/1996,
10/25/1996,
11/01/1996,
11/08/1996,
11/15/1996,
11/22/1996,
11/29/1996,
12/06/1996,
12/13/1996,
12/20/1996,
12/27/1996,

6.33
6.24
6.09
6.12
6.17
6.04
6.03
6.14
6.03
6.08
6.08
6.14
6.14
6.44
6.53
6.55
6.79
6.79
6.78
6.81
7.03
6.95
6.95
7.10
7.17
7.03
6.99
7.07
7.14
7.28
7.23
7.14
7.10
7.21
7.09
7.10
7.02
6.83
6.87
6.94
7.14
7.23
7.19
7.12
7.04
6.92
6.89
6.89
6.89
6.76
6.63
6.53
6.51
6.49
6.51
6.65
6.72
6.65

01/03/1997,
01/10/1997,
01/17/1997,
01/24/1997,
01/31/1997,
02/07/1997,
02/14/1997,
02/21/1997,
02/28/1997,
03/07/1997,
03/14/1997,
03/21/1997,
03/28/1997,
04/04/1997,
04/11/1997,
04/18/1997,
04/25/1997,
05/02/1997,
05/09/1997,
05/16/1997,
05/23/1997,
05/30/1997,
06/06/1997,
06/13/1997,
06/20/1997,
06/27/1997,
07/04/1997,
07/11/1997,
07/18/1997,
07/25/1997,
08/01/1997,
08/08/1997,
08/15/1997,
08/22/1997,
08/29/1997,
09/05/1997,
09/12/1997,
09/19/1997,
09/26/1997,
10/03/1997,
10/10/1997,
10/17/1997,
10/24/1997,
10/31/1997,
11/07/1997,
11/14/1997,
11/21/1997,
11/28/1997,
12/05/1997,
12/12/1997,
12/19/1997,
12/26/1997,
01/02/1998,
01/09/1998,
01/16/1998,
01/23/1998,
01/30/1998,
02/06/1998,

6.75
6.88
6.89
6.90
6.93
6.79
6.72
6.69
6.84
6.95
6.99
7.07
7.09
7.20
7.21
7.19
7.18
7.06
6.98
6.96
7.02
7.05
6.92
6.85
6.74
6.78
6.76
6.60
6.55
6.50
6.42
6.57
6.68
6.63
6.69
6.66
6.68
6.47
6.41
6.39
6.38
6.44
6.42
6.25
6.25
6.20
6.14
6.14
6.11
6.13
6.03
5.98
6.00
5.81
5.79
5.92
5.95
5.94

02/13/1998,
02/20/1998,
02/27/1998,
03/06/1998,
03/13/1998,
03/20/1998,
03/27/1998,
04/03/1998,
04/10/1998,
04/17/1998,
04/24/1998,
05/01/1998,
05/08/1998,
05/15/1998,
05/22/1998,
05/29/1998,
06/05/1998,
06/12/1998,
06/19/1998,
06/26/1998,
07/03/1998,
07/10/1998,
07/17/1998,
07/24/1998,
07/31/1998,
08/07/1998,
08/14/1998,
08/21/1998,
08/28/1998,
09/04/1998,
09/11/1998,
09/18/1998,
09/25/1998,
10/02/1998,
10/09/1998,
10/16/1998,
10/23/1998,
10/30/1998,
11/06/1998,
11/13/1998,
11/20/1998,
11/27/1998,
12/04/1998,
12/11/1998,
12/18/1998,
12/25/1998,
01/01/1999,
01/08/1999,
01/15/1999,
01/22/1999,
01/29/1999,
02/05/1999,
02/12/1999,
02/19/1999,
02/26/1999,
03/05/1999,
03/12/1999,
03/19/1999,

5.94
5.88
5.99
6.10
5.98
5.94
5.97
5.95
5.91
5.95
6.01
6.08
6.01
6.04
5.98
5.91
5.87
5.79
5.75
5.74
5.71
5.69
5.80
5.77
5.81
5.72
5.68
5.65
5.54
5.44
5.37
5.34
5.29
5.15
5.10
5.32
5.34
5.29
5.48
5.43
5.42
5.40
5.25
5.23
5.25
5.41
5.36
5.42
5.43
5.38
5.32
5.48
5.57
5.63
5.74
5.88
5.80
5.73

03/26/1999,
04/02/1999,
04/09/1999,
04/16/1999,
04/23/1999,
04/30/1999,
05/07/1999,
05/14/1999,
05/21/1999,
05/28/1999,
06/04/1999,
06/11/1999,
06/18/1999,
06/25/1999,
07/02/1999,
07/09/1999,
07/16/1999,
07/23/1999,
07/30/1999,
08/06/1999,
08/13/1999,
08/20/1999,
08/27/1999,
09/03/1999,
09/10/1999,
09/17/1999,
09/24/1999,
10/01/1999,
10/08/1999,
10/15/1999,
10/22/1999,
10/29/1999,
11/05/1999,
11/12/1999,
11/19/1999,
11/26/1999,
12/03/1999,
12/10/1999,
12/17/1999,
12/24/1999,
12/31/1999,
01/07/2000,
01/14/2000,
01/21/2000,
01/28/2000,
02/04/2000,
02/11/2000,
02/18/2000,
02/25/2000,
03/03/2000,
03/10/2000,
03/17/2000,
03/24/2000,
03/31/2000,
04/07/2000,
04/14/2000,
04/21/2000,
04/28/2000,

5.81
5.88
5.73
5.73
5.78
5.80
5.97
6.04
6.07
6.06
6.22
6.30
6.31
6.39
6.29
6.28
6.15
6.18
6.29
6.37
6.47
6.36
6.28
6.43
6.44
6.45
6.40
6.43
6.51
6.61
6.67
6.61
6.42
6.35
6.38
6.48
6.58
6.48
6.60
6.76
6.75
6.82
6.86
6.89
6.73
6.56
6.56
6.50
6.39
6.41
6.43
6.36
6.25
6.24
6.07
6.08
6.17
6.24

05/05/2000,
05/12/2000,
05/19/2000,
05/26/2000,
06/02/2000,
06/09/2000,
06/16/2000,
06/23/2000,
06/30/2000,
07/07/2000,
07/14/2000,
07/21/2000,
07/28/2000,
08/04/2000,
08/11/2000,
08/18/2000,
08/25/2000,
09/01/2000,
09/08/2000,
09/15/2000,
09/22/2000,
09/29/2000,
10/06/2000,
10/13/2000,
10/20/2000,
10/27/2000,
11/03/2000,
11/10/2000,
11/17/2000,
11/24/2000,
12/01/2000,
12/08/2000,
12/15/2000,
12/22/2000,
12/29/2000,
01/05/2001,
01/12/2001,
01/19/2001,
01/26/2001,
02/02/2001,
02/09/2001,
02/16/2001,
02/23/2001,
03/02/2001,
03/09/2001,
03/16/2001,
03/23/2001,
03/30/2001,
04/06/2001,
04/13/2001,
04/20/2001,
04/27/2001,
05/04/2001,
05/11/2001,
05/18/2001,
05/25/2001,
06/01/2001,
06/08/2001,

6.42
6.55
6.53
6.48
6.34
6.22
6.21
6.26
6.24
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND

06/15/2001,
06/22/2001,
06/29/2001,
07/06/2001,
07/13/2001,
07/20/2001,
07/27/2001,
08/03/2001,
08/10/2001,
08/17/2001,
08/24/2001,
08/31/2001,
09/07/2001,
09/14/2001,
09/21/2001,
09/28/2001,
10/05/2001,
10/12/2001,
10/19/2001,
10/26/2001,
11/02/2001,
11/09/2001,
11/16/2001,
11/23/2001,
11/30/2001,
12/07/2001,
12/14/2001,
12/21/2001,
12/28/2001,
01/04/2002,
01/11/2002,
01/18/2002,
01/25/2002,
02/01/2002,
02/08/2002,
02/15/2002,
02/22/2002,
03/01/2002,
03/08/2002,
03/15/2002,
03/22/2002,
03/29/2002,
04/05/2002,
04/12/2002,
04/19/2002,
04/26/2002,
05/03/2002,
05/10/2002,
05/17/2002,
05/24/2002,
05/31/2002,
06/07/2002,
06/14/2002,
06/21/2002,
06/28/2002,
07/05/2002,
07/12/2002,
07/19/2002,

ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND

07/26/2002,
08/02/2002,
08/09/2002,
08/16/2002,
08/23/2002,
08/30/2002,
09/06/2002,
09/13/2002,
09/20/2002,
09/27/2002,
10/04/2002,
10/11/2002,
10/18/2002,
10/25/2002,
11/01/2002,
11/08/2002,
11/15/2002,
11/22/2002,
11/29/2002,
12/06/2002,
12/13/2002,
12/20/2002,
12/27/2002,
01/03/2003,
01/10/2003,
01/17/2003,
01/24/2003,
01/31/2003,
02/07/2003,
02/14/2003,
02/21/2003,
02/28/2003,
03/07/2003,
03/14/2003,
03/21/2003,
03/28/2003,
04/04/2003,
04/11/2003,
04/18/2003,
04/25/2003,
05/02/2003,
05/09/2003,
05/16/2003,
05/23/2003,
05/30/2003,
06/06/2003,
06/13/2003,
06/20/2003,
06/27/2003,
07/04/2003,
07/11/2003,
07/18/2003,
07/25/2003,
08/01/2003,
08/08/2003,
08/15/2003,
08/22/2003,
08/29/2003,

ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND

09/05/2003,
09/12/2003,
09/19/2003,
09/26/2003,
10/03/2003,
10/10/2003,
10/17/2003,
10/24/2003,
10/31/2003,
11/07/2003,
11/14/2003,
11/21/2003,
11/28/2003,
12/05/2003,
12/12/2003,
12/19/2003,
12/26/2003,
01/02/2004,
01/09/2004,
01/16/2004,
01/23/2004,
01/30/2004,
02/06/2004,
02/13/2004,
02/20/2004,
02/27/2004,
03/05/2004,
03/12/2004,
03/19/2004,
03/26/2004,
04/02/2004,
04/09/2004,
04/16/2004,
04/23/2004,
04/30/2004,
05/07/2004,
05/14/2004,
05/21/2004,
05/28/2004,
06/04/2004,
06/11/2004,
06/18/2004,
06/25/2004,
07/02/2004,
07/09/2004,
07/16/2004,
07/23/2004,
07/30/2004,
08/06/2004,
08/13/2004,
08/20/2004,
08/27/2004,
09/03/2004,
09/10/2004,
09/17/2004,
09/24/2004,
10/01/2004,
10/08/2004,

ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND

10/15/2004,
10/22/2004,
10/29/2004,
11/05/2004,
11/12/2004,
11/19/2004,
11/26/2004,
12/03/2004,
12/10/2004,
12/17/2004,
12/24/2004,
12/31/2004,
01/07/2005,
01/14/2005,
01/21/2005,
01/28/2005,
02/04/2005,
02/11/2005,
02/18/2005,
02/25/2005,
03/04/2005,
03/11/2005,
03/18/2005,
03/25/2005,
04/01/2005,
04/08/2005,
04/15/2005,
04/22/2005,
04/29/2005,
05/06/2005,
05/13/2005,
05/20/2005,
05/27/2005,
06/03/2005,
06/10/2005,
06/17/2005,
06/24/2005,
07/01/2005,
07/08/2005,
07/15/2005,
07/22/2005,
07/29/2005,
08/05/2005,
08/12/2005,
08/19/2005,
08/26/2005,
09/02/2005,
09/09/2005,
09/16/2005,
09/23/2005,
09/30/2005,
10/07/2005,
10/14/2005,
10/21/2005,
10/28/2005,
11/04/2005,
11/11/2005,
11/18/2005,

ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND

11/25/2005,
12/02/2005,
12/09/2005,
12/16/2005,
12/23/2005,
12/30/2005,
01/06/2006,
01/13/2006,
01/20/2006,
01/27/2006,
02/03/2006,
02/10/2006,
02/17/2006,
02/24/2006,
03/03/2006,
03/10/2006,
03/17/2006,
03/24/2006,
03/31/2006,
04/07/2006,
04/14/2006,
04/21/2006,
04/28/2006,
05/05/2006,
05/12/2006,
05/19/2006,
05/26/2006,
06/02/2006,
06/09/2006,
06/16/2006,
06/23/2006,
06/30/2006,
07/07/2006,
07/14/2006,
07/21/2006,
07/28/2006,
08/04/2006,
08/11/2006,
08/18/2006,
08/25/2006,
09/01/2006,
09/08/2006,
09/15/2006,
09/22/2006,
09/29/2006,
10/06/2006,
10/13/2006,
10/20/2006,
10/27/2006,
11/03/2006,
11/10/2006,
11/17/2006,
11/24/2006,
12/01/2006,
12/08/2006,
12/15/2006,
12/22/2006,
12/29/2006,

ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND

01/05/2007,
01/12/2007,
01/19/2007,
01/26/2007,
02/02/2007,
02/09/2007,
02/16/2007,
02/23/2007,
03/02/2007,
03/09/2007,
03/16/2007,
03/23/2007,
03/30/2007,
04/06/2007,
04/13/2007,
04/20/2007,
04/27/2007,
05/04/2007,
05/11/2007,
05/18/2007,
05/25/2007,
06/01/2007,
06/08/2007,
06/15/2007,
06/22/2007,
06/29/2007,
07/06/2007,
07/13/2007,
07/20/2007,
07/27/2007,
08/03/2007,
08/10/2007,
08/17/2007,
08/24/2007,
08/31/2007,
09/07/2007,
09/14/2007,
09/21/2007,
09/28/2007,
10/05/2007,
10/12/2007,
10/19/2007,
10/26/2007,
11/02/2007,
11/09/2007,
11/16/2007,
11/23/2007,
11/30/2007,
12/07/2007,
12/14/2007,
12/21/2007,
12/28/2007,
01/04/2008,
01/11/2008,
01/18/2008,

ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND
ND