Date

adj close Volume

12/8/2015
75.59 2949200
12/7/2015
76.41 3603800
12/4/2015
76.14 3964900
12/3/2015
73.13 3963800
12/2/2015
74.95 3530300
12/1/2015
74.48 5068100
11/30/2015
72.51 2841700
11/27/2015
72.96 1839600
11/25/2015
72.59 2316900
11/24/2015
72.38 2189400
11/23/2015
72.69 2555000
11/20/2015
72.76 4262400
11/19/2015
71.68 3179400
11/18/2015
71.12 4783200
11/17/2015
69.94 5057100
11/16/2015
68.82 3440600
11/13/2015
69.47 7995200
11/12/2015
67.12 6488700
11/11/2015
68.44 2693200
11/10/2015
68.76 2954300
11/9/2015
69 4992500
11/6/2015
71.24 2518000
11/5/2015
71.17 2585900
11/4/2015
71.54 2353400
11/3/2015
72.21 2665000
11/2/2015
71.83 2915800
10/30/2015
70.91 4892900
10/29/2015
72.51 2322200
10/28/2015
72.97 3767500
10/27/2015
73.17 2638900
10/26/2015
74.18 3559300
10/23/2015
72.89 4006600
10/22/2015
72.68 5440600
10/21/2015
73.56 6156600
10/20/2015
73.03 15429500
10/19/2015
71.71 3806600
10/16/2015
72.16 9695200
10/15/2015
69.27 4720300
10/14/2015
68.58 4330300
10/13/2015
69.52 5148400
10/12/2015 70.37434 7035800
10/9/2015 69.78822 9848500
10/8/2015 67.01656 13095300
10/7/2015 67.26492 36740700
10/6/2015 82.87165 11615700
10/5/2015 82.50409 4124900
10/2/2015 81.06362 5549800

40.94
12.767422279

120
100
80
60
40
20
0

10/1/2015
9/30/2015
9/29/2015
9/28/2015
9/25/2015
9/24/2015
9/23/2015
9/22/2015
9/21/2015
9/18/2015
9/17/2015
9/16/2015
9/15/2015
9/14/2015
9/11/2015
9/10/2015
9/9/2015
9/8/2015
9/4/2015
9/3/2015
9/2/2015
9/1/2015
8/31/2015
8/28/2015
8/27/2015
8/26/2015
8/25/2015
8/24/2015
8/21/2015
8/20/2015
8/19/2015
8/18/2015
8/17/2015
8/14/2015
8/13/2015
8/12/2015
8/11/2015
8/10/2015
8/7/2015
8/6/2015
8/5/2015
8/4/2015
8/3/2015
7/31/2015
7/30/2015
7/29/2015
7/28/2015
7/27/2015

79.34499 3182400
79.42446 5304200
75.64944 4327000
75.50043 4070300
78.08334 3375500
77.80518 3047600
78.40123 2681300
78.77874 3661400
79.90131 3671300
79.62315 5465700
82.42461 3748000
82.52395 2660300
81.87823 2298000
80.41789 1830700
80.89474 2716600
79.37479 3161500
80.48743 3260300
81.22257 3133400
78.37143 2121500
79.69269 1817700
79.74236 3339400
78.58005 4485800
79.24564 3223400
81.28217 2925300
81.72921 5252800
79.15624 4562300
75.59977 6327700
76.68261 10431600
79.1761 8754300
81.28217 7727900
85.5241 9958400
83.64652 4528400
84.47107 6031300
83.04053 3749500
83.24916 7852400
80.14967 11888200
82.99087 9654900
87.24273 1289200
87.03411 1441600
87.19306 2037700
88.45471 1395200
87.6103 1403800
87.24273 1493600
87.18313 1433600
87.44141 1397100
87.19306 2109100
86.37845 2002800
85.41483 3746100

7/24/2015
7/23/2015
7/22/2015
7/21/2015
7/20/2015
7/17/2015
7/16/2015
7/15/2015
7/14/2015
7/13/2015
7/10/2015
7/9/2015
7/8/2015
7/7/2015
7/6/2015
7/2/2015
7/1/2015
6/30/2015
6/29/2015
6/26/2015
6/25/2015
6/24/2015
6/23/2015
6/22/2015
6/19/2015
6/18/2015
6/17/2015
6/16/2015
6/15/2015
6/12/2015
6/11/2015
6/10/2015
6/9/2015
6/8/2015
6/5/2015
6/4/2015
6/3/2015
6/2/2015
6/1/2015
5/29/2015
5/28/2015
5/27/2015
5/26/2015
5/22/2015
5/21/2015
5/20/2015
5/19/2015
5/18/2015

86.14003
87.24273
88.72293
88.03748
87.55069
87.30233
87.66991
88.29576
90.97802
90.1077
89.86045
87.02202
86.1616
88.90112
89.67254
90.54286
90.68132
89.08903
88.6242
91.72966
90.37473
90.5033
91.01758
91.40329
91.25494
91.66043
90.29561
90.80989
89.88023
90.1077
90.32528
90.59231
89.59342
89.50441
89.79122
89.52419
90.54286
88.88134
89.27694
89.1187
90.79011
90.96813
90.53297
90.53297
92.41207
93.83622
93.27249
92.56041

2658400
3497500
3214600
2256700
2241600
3749500
3755500
9871200
5834100
4241400
5003700
5237800
7799900
6463500
2348300
2018000
3079200
2865300
3340500
2159900
2404400
2498500
1675200
2489900
2045500
2010900
1868000
2143800
1214300
2216300
1187100
1818100
1713600
2664400
1605800
2369400
4970800
2161300
2479000
3709200
2830400
3435600
3007200
5633800
3386300
3546000
4775300
3682800

5/15/2015
5/14/2015
5/13/2015
5/12/2015
5/11/2015
5/8/2015
5/7/2015
5/6/2015
5/5/2015
5/4/2015
5/1/2015
4/30/2015
4/29/2015
4/28/2015
4/27/2015
4/24/2015
4/23/2015
4/22/2015
4/21/2015
4/20/2015
4/17/2015
4/16/2015
4/15/2015
4/14/2015
4/13/2015
4/10/2015
4/9/2015
4/8/2015
4/7/2015
4/6/2015
4/2/2015
4/1/2015
3/31/2015
3/30/2015
3/27/2015
3/26/2015
3/25/2015
3/24/2015
3/23/2015
3/20/2015
3/19/2015
3/18/2015
3/17/2015
3/16/2015
3/13/2015
3/12/2015
3/11/2015
3/10/2015

92.92635 6214000
89.02969 2004100
88.91101 1686200
89.39562 2885200
88.75277 4358600
88.89123 4865300
89.13848 3362700
88.2286 2945200
89.00002 4903400
90.0088 10154500
90.88901 17140700
85.01435 2579700
85.30117 2875600
85.88467 3022400
85.65721 3896300
86.14181 7617700
83.14515 4539000
83.11548 12845800
79.96057 4716600
80.19793 2938400
78.87267 4114600
78.61553 3001200
78.72432 2674600
78.7441 2830000
79.832 4330900
79.1397 2441100
78.0518 3968400
77.43863 3147100
77.02324 4351800
78.43995 2503100
78.49897 3547000
77.56434 2705900
77.44629 2395400
78.12512 2014500
77.04292 1947800
77.27904 2592700
77.86933 3450300
78.87282 4553100
77.98738 3454600
77.92836 6976100
77.46596 3082500
77.66273 2671100
76.6002 2845300
76.92486 3173800
76.25586 2624100
76.58052 2891900
75.2622 4675800
76.61987 3186300

3/9/2015
3/6/2015
3/5/2015
3/4/2015
3/3/2015
3/2/2015
2/27/2015
2/26/2015
2/25/2015
2/24/2015
2/23/2015
2/20/2015
2/19/2015
2/18/2015
2/17/2015
2/13/2015
2/12/2015
2/11/2015
2/10/2015
2/9/2015
2/6/2015
2/5/2015
2/4/2015
2/3/2015
2/2/2015
1/30/2015
1/29/2015
1/28/2015
1/27/2015
1/26/2015
1/23/2015
1/22/2015
1/21/2015
1/20/2015
1/16/2015
1/15/2015
1/14/2015
1/13/2015
1/12/2015
1/9/2015
1/8/2015
1/7/2015
1/6/2015
1/5/2015
1/2/2015
12/31/2014
12/30/2014
12/29/2014

78.15464
77.87917
79.21716
78.78428
80.19114
80.47645
79.79761
78.10544
77.6824
76.6002
76.187
76.27554
75.42945
75.2622
74.81949
73.48149
73.58971
72.79282
72.88136
71.92706
72.73379
73.98324
72.45832
72.41897
71.55321
71.11048
73.06828
71.72046
72.24188
73.03877
72.91088
72.59605
70.34311
69.99877
71.25806
70.29391
71.14
71.03178
71.32526
71.8633
71.99047
70.75787
68.48829
69.33938
70.77743
71.26656
71.68721
71.96113

2375000
4217600
3352500
7731300
4648400
3377500
9799900
3829800
2744000
2014200
2297100
3899100
2348600
3457000
3916600
2636400
2300200
2262100
2339800
2797500
4632300
9363100
3768900
3323100
3103700
3127800
2995600
4790400
3554300
2258600
3260900
3577100
2804400
3711100
2929300
3877600
3610500
3315900
2821300
2650800
3061300
3274000
3597700
3176600
1641600
1539400
1464500
1892600

12/26/2014
12/24/2014
12/23/2014
12/22/2014
12/19/2014
12/18/2014
12/17/2014
12/16/2014
12/15/2014
12/12/2014
12/11/2014
12/10/2014
12/9/2014
12/8/2014
12/5/2014
12/4/2014
12/3/2014
12/2/2014
12/1/2014
11/28/2014
11/26/2014
11/25/2014
11/24/2014
11/21/2014
11/20/2014
11/19/2014
11/18/2014
11/17/2014
11/14/2014
11/13/2014
11/12/2014
11/11/2014
11/10/2014
11/7/2014
11/6/2014
11/5/2014
11/4/2014
11/3/2014
10/31/2014
10/30/2014
10/29/2014
10/28/2014
10/27/2014
10/24/2014
10/23/2014
10/22/2014
10/21/2014
10/20/2014

71.55026 1035500
71.20787
799100
71.10026 1605700
70.88504 2472600
69.62308 5775100
70.18069 4513800
69.06547 5411300
67.51981 7051400
69.09481 5074200
71.26656 5649500
70.4546 7961000
68.99699 10302600
73.58505 4467300
74.79809 3400900
76.59811 1836400
76.04049 2223300
75.95245 3015000
76.6568 3615800
75.6981 3123500
75.57092 1505400
75.08179 2487300
74.63179 3223600
74.72962 2753900
74.21114 3654500
73.86875 4498900
72.36222 1612500
72.57744 2586800
72.38178 2213300
73.15461 2429200
73.75135 3895400
72.93939 2846200
71.922 1533400
71.67743 2700500
71.27634 2421600
71.51113 2679900
70.86548 1977600
70.49373 2335300
70.0046 3074800
70.26873 6024000
68.45895 2097400
68.09699 2424700
68.68394 1773000
68.12633 1419400
68.36111 1859600
67.74481 1533800
67.62742 1979600
68.28286 2302700
67.62742 1577600

10/17/2014
10/16/2014
10/15/2014
10/14/2014
10/13/2014
10/10/2014
10/9/2014
10/8/2014
10/7/2014
10/6/2014
10/3/2014
10/2/2014
10/1/2014
9/30/2014
9/29/2014
9/26/2014
9/25/2014
9/24/2014
9/23/2014
9/22/2014
9/19/2014
9/18/2014
9/17/2014
9/16/2014
9/15/2014
9/12/2014
9/11/2014
9/10/2014
9/9/2014
9/8/2014
9/5/2014
9/4/2014
9/3/2014
9/2/2014
8/29/2014
8/28/2014
8/27/2014
8/26/2014
8/25/2014
8/22/2014
8/21/2014
8/20/2014
8/19/2014
8/18/2014
8/15/2014
8/14/2014
8/13/2014
8/12/2014

66.88394
66.15024
65.76872
65.94481
65.75034
67.39361
67.09218
68.78407
67.802
69.40637
69.64946
69.5425
69.53278
69.98979
70.65099
70.33983
69.56195
70.42734
69.76614
70.34955
70.96214
70.63153
70.41762
69.99951
69.75642
69.60085
70.58291
70.58291
70.07729
70.33983
70.35928
69.69808
69.50361
69.44527
70.42734
70.31066
70.32038
70.99131
70.75794
70.4079
70.28149
70.93296
70.48568
70.14536
69.50361
69.0855
68.53126
68.0937

2901700
3172400
4666400
3533000
3807900
4995200
3964400
7914500
6029500
3030800
3776000
2269800
3046800
3136600
2079800
1417100
2304700
1737400
1484800
1477200
3101000
1320900
2370100
1930200
1773100
2532700
2232800
2061700
2613300
1748500
3111600
7697200
2620900
4309900
2155500
2185600
1983600
3448500
2223700
2612600
3821500
4554300
4557500
3349800
3698300
3263600
1946200
1963900

8/11/2014
8/8/2014
8/7/2014
8/6/2014
8/5/2014
8/4/2014
8/1/2014
7/31/2014
7/30/2014
7/29/2014
7/28/2014
7/25/2014
7/24/2014
7/23/2014
7/22/2014
7/21/2014
7/18/2014
7/17/2014
7/16/2014
7/15/2014
7/14/2014
7/11/2014
7/10/2014
7/9/2014
7/8/2014
7/7/2014
7/3/2014
7/2/2014
7/1/2014
6/30/2014
6/27/2014
6/26/2014
6/25/2014
6/24/2014
6/23/2014
6/20/2014
6/19/2014
6/18/2014
6/17/2014
6/16/2014
6/13/2014
6/12/2014
6/11/2014
6/10/2014
6/9/2014
6/6/2014
6/5/2014
6/4/2014

68.10342 2438500
68.03536 2332400
67.79227 3459200
68.06453 3057400
67.66586 6142500
68.23955 4668900
68.51181 7086600
67.48112 17778100
70.98158 5273700
71.76918 3717200
72.10951 3389000
71.99283 3187600
71.79835 5930500
72.6443 5770800
72.7707 4467600
72.08033 8476300
75.27937 5021200
74.88071 12870200
80.4231 3641600
80.88011 2678300
80.98707 1974700
80.07306 1283400
80.18974 1690900
80.92873 3033900
79.66467 3015700
79.65499 1727900
79.84858 1236000
79.29683 1437900
78.92901 2325700
78.59989 2026200
79.28716 1857000
79.10324 2131100
79.35492 2909800
78.0191 1607800
78.02878 1751200
77.92231 2352300
77.79647 2260700
77.12856
968700
76.94465 1383800
76.56713 1387300
76.69298 1727900
76.2477 1937600
76.98337 1479400
76.85753 1302400
77.26408 3123800
77.42863 2259800
76.57682 1713800
76.17994 2102800

6/3/2014
6/2/2014
5/30/2014
5/29/2014
5/28/2014
5/27/2014
5/23/2014
5/22/2014
5/21/2014
5/20/2014
5/19/2014
5/16/2014
5/15/2014
5/14/2014
5/13/2014
5/12/2014
5/9/2014
5/8/2014
5/7/2014
5/6/2014
5/5/2014
5/2/2014
5/1/2014
4/30/2014
4/29/2014
4/28/2014
4/25/2014
4/24/2014
4/23/2014
4/22/2014
4/21/2014
4/17/2014
4/16/2014
4/15/2014
4/14/2014
4/11/2014
4/10/2014
4/9/2014
4/8/2014
4/7/2014
4/4/2014
4/3/2014
4/2/2014
4/1/2014
3/31/2014
3/28/2014
3/27/2014
3/26/2014

76.13155
75.61852
74.83445
74.26335
74.4763
73.73096
72.37578
72.47259
72.27899
72.26931
72.21123
72.4145
72.47259
73.43088
74.02135
73.69224
73.88584
73.50832
73.34376
73.4212
73.8568
73.75999
73.8084
74.5247
74.51502
75.20229
75.18292
74.33111
74.35046
74.99901
73.57608
73.89551
74.39886
73.05337
73.01465
71.9886
72.78234
74.35046
73.50832
72.46798
72.67027
73.63355
74.27895
73.2675
72.6221
71.47579
70.5125
71.44689

2748400
1630100
2882000
2238600
2963400
2208600
1755600
1761900
1701000
2767500
1885300
2135900
3177400
1342200
1817400
2430400
1558000
2611300
2090400
1978100
1591500
2327200
3025400
1890700
2977500
3828900
3893400
2355000
7573400
5054100
2674300
2596200
2598200
2499900
2577000
2522900
3345800
3458000
4548400
3282400
2608100
2755000
3842400
2731500
3301600
2276900
3924900
3356900

3/25/2014
3/24/2014
3/21/2014
3/20/2014
3/19/2014
3/18/2014
3/17/2014
3/14/2014
3/13/2014
3/12/2014
3/11/2014
3/10/2014
3/7/2014
3/6/2014
3/5/2014
3/4/2014
3/3/2014
2/28/2014
2/27/2014
2/26/2014
2/25/2014
2/24/2014
2/21/2014
2/20/2014
2/19/2014
2/18/2014
2/14/2014
2/13/2014
2/12/2014
2/11/2014
2/10/2014
2/7/2014
2/6/2014
2/5/2014
2/4/2014
2/3/2014
1/31/2014
1/30/2014
1/29/2014
1/28/2014
1/27/2014
1/24/2014
1/23/2014
1/22/2014
1/21/2014
1/17/2014
1/16/2014
1/15/2014

71.07121 2863700
71.79367 2097100
72.5065 2980700
72.48724 2898400
71.47579 1994400
72.30421 1942900
72.36201 3192300
72.32348 3323400
73.04595 2356500
74.28859 1988200
74.49088 2336400
74.5583 2419700
74.32712 2955800
74.45234 5267600
72.06339 1943100
71.89963 2666200
70.90745 2419000
71.3602 2375500
71.08084 2142400
70.69553 2520700
70.58957 2259000
70.29095 1799600
70.17535 2099800
70.30058 1986200
70.14646 2245400
70.55103 2810500
70.72442 2894100
71.10974 2212800
70.81112 3034100
70.52214 3586400
70.08866 3632300
69.09648 2850500
68.55703 3405400
67.95017 5688000
69.41436 14147200
63.73098 6752200
64.68463 5387300
64.15482 4370800
64.06813 6878700
65.69607 3121300
65.34929 4665400
66.29331 4187500
67.23734 4642700
68.72079 3162000
68.53777 3653100
69.45289 3712500
69.64555 3788300
70.4836 3164800

1/14/2014
1/13/2014
1/10/2014
1/9/2014
1/8/2014
1/7/2014
1/6/2014
1/3/2014
1/2/2014
12/31/2013
12/30/2013
12/27/2013
12/26/2013
12/24/2013
12/23/2013
12/20/2013
12/19/2013
12/18/2013
12/17/2013
12/16/2013
12/13/2013
12/12/2013
12/11/2013
12/10/2013
12/9/2013
12/6/2013
12/5/2013
12/4/2013
12/3/2013
12/2/2013
11/29/2013
11/27/2013
11/26/2013
11/25/2013
11/22/2013
11/21/2013
11/20/2013
11/19/2013
11/18/2013
11/15/2013
11/14/2013
11/13/2013
11/12/2013
11/11/2013
11/8/2013
11/7/2013
11/6/2013
11/5/2013

70.18499
70.35751
71.90055
71.92931
73.34777
73.37652
72.3606
72.4181
71.96764
72.46602
71.80471
70.79838
71.0284
71.01881
70.89422
70.33833
69.72495
69.70578
68.88154
70.18499
68.82403
68.62276
69.86871
70.35751
71.2105
71.27759
71.29675
72.51395
72.46602
74.4787
74.44995
74.36369
74.4212
74.76623
75.04417
71.80471
69.31283
70.71212
70.35751
70.9038
70.29041
70.14665
68.51734
68.75694
67.63559
66.89761
67.40557
67.30973

4471300
3475800
2582200
3773100
4448600
3619700
2935800
1457100
1956300
2132900
1953300
872300
812600
708100
1820200
3100300
2697700
2599500
2467100
2950700
2225500
2957300
1908000
2476900
2788100
2890800
3789600
2471500
6714800
2500800
1361300
2419100
3254000
2916800
8320300
5690300
3713900
1994900
2651300
2986900
2474500
4691100
4830800
5110500
3025200
2660000
2945100
2909000

11/4/2013
11/1/2013
10/31/2013
10/30/2013
10/29/2013
10/28/2013
10/25/2013
10/24/2013
10/23/2013
10/22/2013
10/21/2013
10/18/2013
10/17/2013
10/16/2013
10/15/2013
10/14/2013
10/11/2013
10/10/2013
10/9/2013
10/8/2013
10/7/2013
10/4/2013
10/3/2013
10/2/2013
10/1/2013
9/30/2013
9/27/2013
9/26/2013
9/25/2013
9/24/2013
9/23/2013
9/20/2013
9/19/2013
9/18/2013
9/17/2013
9/16/2013
9/13/2013
9/12/2013
9/11/2013
9/10/2013
9/9/2013
9/6/2013
9/5/2013
9/4/2013
9/3/2013
8/30/2013
8/29/2013
8/28/2013

67.00304 4211700
65.6325 3277600
64.80826 2585500
65.32581 3850400
64.27154 2037500
63.98402 2163100
63.80192 2766700
63.25562 2725100
62.46013 10134800
64.28113 4241800
64.07027 3373400
63.90735 4839200
64.58782 4084700
63.69649 3811500
63.06394 4994300
64.15654 3283200
64.21404 5610500
63.19812 6865300
63.71566 20648300
68.33524 6557100
68.10641 3246100
68.20175 2236400
67.16248 2507400
67.41037 3401100
68.24943 1670300
68.06827 2262200
68.77384 1151000
69.00267 1501900
68.2685 1206600
68.70709 1423900
68.46873 1301800
68.7357 2751200
69.34592 2164500
70.19451 2031100
69.35545 2330300
69.26964 2016800
69.15523 1787000
69.02174 1795200
68.85012 1566000
68.20175 2854700
68.15409 3323500
66.37109 3449800
66.59039 2633400
66.39016 5766800
66.74295 2473900
66.76201 3090300
67.26736 2610000
67.48665 2964400

8/27/2013
8/26/2013
8/23/2013
8/22/2013
8/21/2013
8/20/2013
8/19/2013
8/16/2013
8/15/2013
8/14/2013
8/13/2013
8/12/2013
8/9/2013
8/8/2013
8/7/2013
8/6/2013
8/5/2013
8/2/2013
8/1/2013
7/31/2013
7/30/2013
7/29/2013
7/26/2013
7/25/2013
7/24/2013
7/23/2013
7/22/2013
7/19/2013
7/18/2013
7/17/2013
7/16/2013
7/15/2013
7/12/2013
7/11/2013
7/10/2013
7/9/2013
7/8/2013
7/5/2013
7/3/2013
7/2/2013
7/1/2013
6/28/2013
6/27/2013
6/26/2013
6/25/2013
6/24/2013
6/21/2013
6/20/2013

68.0492
68.67849
69.19337
69.36499
68.85012
69.26011
68.72617
68.80245
69.09802
69.66056
69.57475
71.00496
70.93822
70.65217
70.44241
70.55683
71.33867
70.92868
70.46148
69.52708
69.65103
70.09916
70.55683
68.74523
68.12548
67.15294
68.14455
68.72617
68.84058
68.07781
68.23989
68.42106
67.35317
68.20175
68.99314
69.28394
68.7999
68.01216
67.49965
66.53157
66.64546
65.81025
66.05702
65.69637
64.86116
64.63338
65.46859
65.85771

1704800
1503800
1806600
1107000
2011300
1515100
1587100
1967100
2053400
2626400
5847800
3153700
1820600
1310000
1710200
1879700
2586000
2137400
1646400
1551300
1656000
1780800
3918800
2048900
3209700
3170900
1719000
2021400
2740800
1694700
2962900
3330700
5886200
6580800
2645000
2591600
2500300
1529300
1840700
2313900
2166100
3062700
1827800
2141600
2254600
3287000
4734200
3125400

6/19/2013
6/18/2013
6/17/2013
6/14/2013
6/13/2013
6/12/2013
6/11/2013
6/10/2013
6/7/2013
6/6/2013
6/5/2013
6/4/2013
6/3/2013
5/31/2013
5/30/2013
5/29/2013
5/28/2013
5/24/2013
5/23/2013
5/22/2013
5/21/2013
5/20/2013
5/17/2013
5/16/2013
5/15/2013
5/14/2013
5/13/2013
5/10/2013
5/9/2013
5/8/2013
5/7/2013
5/6/2013
5/3/2013
5/2/2013
5/1/2013
4/30/2013
4/29/2013
4/26/2013
4/25/2013
4/24/2013
4/23/2013
4/22/2013
4/19/2013
4/18/2013
4/17/2013
4/16/2013
4/15/2013
4/12/2013

67.8698 1830900
68.54365 1741000
67.95521 1900900
67.49016 1788700
67.9647 2892600
68.05012 3452000
68.10707 3453600
68.78093 3975100
69.77747 5620600
67.49965 7427800
64.56694 2023000
65.35469 2600400
65.49706 2925900
64.3012 2453300
65.10792 2015000
66.00008 2141400
66.46513 1886400
65.68687 1809800
65.7723 2394400
66.27532 2181300
66.6075 2608000
66.87324 2660100
66.58852 2825000
66.08549 2783800
66.36073 3340500
66.57903 2739100
65.41164 4759000
66.77833 3286300
65.554 2208000
66.03804 3144700
65.12691 1830700
64.89912 2356000
65.40215 2760000
64.6144 2867800
64.15883 2089100
64.65236 3297200
64.15883 2762900
63.4565 2852400
63.77919 4743300
65.15538 10298000
60.88445 8453600
61.93795 3133000
61.72915 4851700
61.69118 4566100
62.85857 3680500
63.25719 4399000
62.69722 4417000
64.34865 3891400

4/11/2013
4/10/2013
4/9/2013
4/8/2013
4/5/2013
4/4/2013
4/3/2013
4/2/2013
4/1/2013
3/28/2013
3/27/2013
3/26/2013
3/25/2013
3/22/2013
3/21/2013
3/20/2013
3/19/2013
3/18/2013
3/15/2013
3/14/2013
3/13/2013
3/12/2013
3/11/2013
3/8/2013
3/7/2013
3/6/2013
3/5/2013
3/4/2013
3/1/2013
2/28/2013
2/27/2013
2/26/2013
2/25/2013
2/22/2013
2/21/2013
2/20/2013
2/19/2013
2/15/2013
2/14/2013
2/13/2013
2/12/2013
2/11/2013
2/8/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/1/2013

63.80767 6904600
63.36159 5515900
63.07212 5919900
63.58206 3934700
63.2421 7611300
63.95979 3360500
63.78037 8693800
66.24508 5632400
67.2083 1587000
67.93544 3275200
67.34995 1932300
67.15164 2958000
66.76446 3624500
65.81069 1791900
65.59349 1829500
65.58404 1649100
65.008 2390700
65.26297 3187000
66.29229 3497500
65.96178 2672200
65.48961 5971900
64.90413 9455700
64.06366 4667000
63.95035 4600400
63.50651 3538700
63.18544 4263600
62.60939 3145800
61.82559 2148600
61.58006 3079700
61.83504 3367400
61.7406 1984600
61.25899 3758300
61.12679 4388000
61.8067 2579100
61.42897 4487400
60.96625 4302900
61.52341 4286800
60.42798 4334200
60.33354 3949600
60.8246 4000000
61.14567 4934400
60.95681 5352600
61.66506 7190100
60.03136 6844100
59.42698 9060200
58.6243 29144200
60.38076 10501700
62.25999 4690700

1/31/2013
1/30/2013
1/29/2013
1/28/2013
1/25/2013
1/24/2013
1/23/2013
1/22/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
12/31/2012
12/28/2012
12/27/2012
12/26/2012
12/24/2012
12/21/2012
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/28/2012
11/27/2012
11/26/2012
11/23/2012
11/21/2012

61.3251
60.66406
60.66406
60.99457
61.03235
62.69438
62.42052
61.65561
61.52341
61.75949
62.27887
62.6755
62.46774
63.14766
62.56217
61.21177
61.10318
63.78067
64.18464
63.48944
63.09486
62.38086
60.80255
61.49776
61.10318
61.075
60.01339
62.46541
63.09486
64.87046
64.88925
63.79007
63.69612
63.5458
63.43306
62.23994
62.28692
62.86938
61.91113
61.90173
62.74725
63.0197
69.96239
69.41749
69.33295
69.17323
69.52084
69.07928

5129500
11510900
4883100
7591300
8407800
3853200
4811300
4131400
4500300
5682300
3030100
2680500
3482500
3981000
4970500
7451800
12403800
3802600
2719400
2627300
4379100
3338700
2804200
3356000
2899500
2695600
11992700
6049600
7848100
5258200
3675800
3784900
4267700
3600600
4259200
4087800
3918400
4877900
3744600
5880200
6150300
18706500
3011100
2556600
1900300
2587300
1936400
2734000

11/20/2012
11/19/2012
11/16/2012
11/15/2012
11/14/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/26/2012
10/25/2012
10/24/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/2/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/19/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012

68.00829 3149200
68.882 1946900
67.53855 3502700
66.80577 2309300
66.99366 3773200
68.29952 2603400
68.3559 2965400
67.61371 3147500
66.83395 3044700
67.52916 2592500
68.72229 2521100
67.91434 2196200
67.75463 3051300
68.41226 4778100
65.8663 2130000
65.66901 2145400
65.94146 2521900
65.69719 2758000
65.77235 3091700
65.94146 2073700
65.8475 4486900
67.72644 3493200
67.03124 2698300
66.65545 3397400
66.53332 4067200
65.24624 2929900
65.69719 7015800
66.69303 18930600
61.72792 5717900
62.56916 3334700
61.69054 3724700
62.12985 2190500
62.08311 1992400
62.11115 3791000
63.01782 3558700
62.00833 4604600
63.2141 3444700
62.19528 2532200
62.36352 3206700
63.78427 1789300
64.04599 3711600
63.73754 2853500
63.40105 3082200
62.44764 2861900
62.19528 4690400
62.21397 4534500
62.82153 2276900
62.42895 3940400

9/11/2012
9/10/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/20/2012
8/17/2012
8/16/2012
8/15/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012

62.48503 4736500
61.81204 3874900
61.45686 3885300
59.8959 3896000
59.20422 2510200
58.86773 2557800
59.55941 2429800
59.22291 1945400
59.72766 1786800
59.61549 2235300
59.74635 3292000
59.84917 4125600
60.44738 2874800
61.0269 2500900
61.31665 4052000
60.92408 2865400
61.784 3600200
61.81204 2884400
61.59707 4156400
61.92421 5327600
62.5972 1943500
62.46634 1603800
62.26071 2494300
62.23267 3203700
62.72806 2785900
62.92435 2391300
63.12063 4717700
61.37274 4110100
60.34456 3786900
60.60627 5563300
62.06442 3237800
62.37287 4154000
60.85865 3783400
59.36312 3336200
58.66209 3193300
58.99858 4952000
60.70909 9149200
61.55968 12531200
61.26992 6777900
60.20436 5467800
59.85851 3788800
60.49411 4605100
59.01728 7856800
57.90498 5806400
58.66676 4438000
59.05757 4950700
60.40676 3969500
60.24858 4653200

7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
5/1/2012
4/30/2012
4/27/2012
4/26/2012

58.79703 3561800
59.5042 3201000
59.94152 8757900
59.44837 4208100
60.13692 2635400
60.90922 2423200
60.76035 2928300
61.51403 3556000
60.49051 2998500
61.62569 4745000
62.57478 4950900
61.22559 3156900
60.47189 3446800
59.94152 3925700
58.48997 3352500
59.08548 4416100
59.03896 5571800
60.0997 11461500
62.12815 3385000
62.10023 5821300
59.92291 3149000
59.76473 6437400
60.20205 13368800
65.46857 3197700
65.44996 2779900
66.52001 2516400
65.50579 1914100
65.58953 4340400
65.77563 2662200
65.58023 4426100
64.30547 2893800
62.74227 4696800
63.29125 4318700
65.26387 2692600
64.91029 3341000
64.95681 3404500
66.71541 2545300
66.39905 2770200
65.54301 3833100
66.81777 4087600
67.34814 3356900
66.20365 2962800
66.99456 5728500
68.56707 2478600
68.43681 2319800
67.67381 2053300
68.22279 2410800
67.82269 2805000

4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/5/2012
4/4/2012
4/3/2012
4/2/2012
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/23/2012
3/22/2012
3/21/2012
3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/8/2012
3/7/2012
3/6/2012
3/5/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012
2/17/2012
2/16/2012

67.69242
67.21787
68.65081
68.79039
66.44558
67.86921
68.10183
67.22718
67.79477
65.94312
65.23595
63.45409
64.86253
65.49262
64.91812
65.52042
64.86253
65.95593
65.13125
65.23317
65.43703
66.19685
65.45556
65.52969
64.7884
65.05712
63.99152
63.37996
63.58381
63.60234
63.59307
62.01784
62.46262
62.07344
61.62867
60.67427
61.48968
61.37848
61.35995
61.37848
61.11903
60.74839
60.72986
60.99858
61.06344
60.69279
60.46114
59.97931

4211600
4393400
4121900
8059100
7939400
5244500
4426200
5591300
6142400
2302700
3612100
3202200
1832900
2296900
2293600
4099300
4211400
3516000
1986300
3103400
3682200
2359900
2735900
3522700
2190000
3767200
2039500
2604000
2003700
3419000
2884800
1911100
2089200
3565800
2960800
3204900
1663400
2078900
2551300
3001700
2147600
1752300
2403600
2995900
4243400
3292700
5514800
3005000

2/15/2012
2/14/2012
2/13/2012
2/10/2012
2/9/2012
2/8/2012
2/7/2012
2/6/2012
2/3/2012
2/2/2012
2/1/2012
1/31/2012
1/30/2012
1/27/2012
1/26/2012
1/25/2012
1/24/2012
1/23/2012
1/20/2012
1/19/2012
1/18/2012
1/17/2012
1/13/2012
1/12/2012
1/11/2012
1/10/2012
1/9/2012
1/6/2012
1/5/2012
1/4/2012
1/3/2012
12/30/2011
12/29/2011
12/28/2011
12/27/2011
12/23/2011
12/22/2011
12/21/2011
12/20/2011
12/19/2011
12/16/2011
12/15/2011
12/14/2011
12/13/2011
12/12/2011
12/9/2011
12/8/2011
12/7/2011

59.04343 4097900
59.28435 5727900
59.84032 3248800
59.98857 3776900
60.1461 6423800
59.71059 6285600
60.0905 12812600
58.55233 5622300
59.15463 3938600
59.09903 3470500
59.46967 2931900
58.68206 3469200
59.00637 3323900
58.23728 3864200
57.89444 2028100
58.05196 2497700
57.69985 3303400
57.69985 2765900
57.89444 4074200
57.88518 3601500
58.06123 3772000
57.34774 3012800
56.73618 3648200
56.39334 3445500
56.44893 6130400
55.32311 3469400
54.98189 2648900
55.194 2704000
54.79745 3637400
54.38246 3604000
54.01357 3404500
54.41934 1246200
54.945 1734200
54.39168 1805700
54.68678 2164000
54.43779 1920600
53.84758 2490100
53.89369 4235500
53.79225 3983900
53.11903 2489900
53.21126 4359000
53.02681 3061300
52.90693 4690000
53.74613 4163200
54.37323 5189900
53.45103 4152200
53.01759 4624400
53.49714 4692000

12/6/2011
12/5/2011
12/2/2011
12/1/2011
11/30/2011
11/29/2011
11/28/2011
11/25/2011
11/23/2011
11/22/2011
11/21/2011
11/18/2011
11/17/2011
11/16/2011
11/15/2011
11/14/2011
11/11/2011
11/10/2011
11/9/2011
11/8/2011
11/7/2011
11/4/2011
11/3/2011
11/2/2011
11/1/2011
10/31/2011
10/28/2011
10/27/2011
10/26/2011
10/25/2011
10/24/2011
10/21/2011
10/20/2011
10/19/2011
10/18/2011
10/17/2011
10/14/2011
10/13/2011
10/12/2011
10/11/2011
10/10/2011
10/7/2011
10/6/2011
10/5/2011
10/4/2011
10/3/2011
9/30/2011
9/29/2011

52.87004 3058000
52.64871 3278300
51.87406 2951400
51.91095 3397300
51.68039 3832300
50.61986 2429800
50.29709 3199600
48.61867 2194300
49.04289 2704400
50.26942 4469300
49.32877 2420700
49.65154 3143100
49.58699 2728900
50.25098 2586600
51.0994 1847800
50.98874 1911300
51.46829 2439500
50.48153 3298300
50.54608 6320600
51.30229 4002600
50.38009 3518900
49.78065 3955600
49.83598 3105600
49.01522 3317700
48.52645 4129000
49.40255 2536000
49.9282 3277500
50.15875 3538600
48.923 3463100
48.72934 2399400
49.31033 3119600
49.55932 4332600
48.10224 3815900
47.60424 3289600
48.2129 3585800
47.15237 3864200
48.08379 4820700
48.51723 6641500
47.06014 5624400
47.58119 3866600
46.68239 3883000
45.15994 5192500
45.24249 7187900
44.13275 14168000
45.34337 7400500
44.4354 6407800
45.29751 9134300
45.43508 11955400

9/28/2011
9/27/2011
9/26/2011
9/23/2011
9/22/2011
9/21/2011
9/20/2011
9/19/2011
9/16/2011
9/15/2011
9/14/2011
9/13/2011
9/12/2011
9/9/2011
9/8/2011
9/7/2011
9/6/2011
9/2/2011
9/1/2011
8/31/2011
8/30/2011
8/29/2011
8/26/2011
8/25/2011
8/24/2011
8/23/2011
8/22/2011
8/19/2011
8/18/2011
8/17/2011
8/16/2011
8/15/2011
8/12/2011
8/11/2011
8/10/2011
8/9/2011
8/8/2011
8/5/2011
8/4/2011
8/3/2011
8/2/2011
8/1/2011
7/29/2011
7/28/2011
7/27/2011
7/26/2011
7/25/2011
7/22/2011

48.21402 4058800
48.93856 4093800
48.24153 4292200
47.37942 4062900
46.74659 6403800
48.19567 5007200
50.02078 3426900
50.23172 4197300
49.38795 4532900
49.20453 2825500
48.88353 3108000
47.90219 3297700
47.74628 4120500
47.26019 4863000
48.94773 2640700
49.32375 3256300
48.16816 3615100
48.28739 3931200
49.38795 3606200
49.86487 3384600
49.54387 3383200
49.52553 3058100
48.39744 4239200
47.42528 4920400
48.65424 5596500
47.35191 4919100
45.81111 5300400
45.31586 6470700
44.87563 5035600
47.08593 3099600
46.80162 4555600
47.32439 4191500
47.08593 6065600
47.18682 7656400
44.27032 10710800
46.1688 10879800
43.8576 8471900
46.50814 7107800
46.21465 6340800
46.81996 5942100
46.75576 4105300
48.29656 3150100
48.4433 4175700
48.3149 5522900
48.0581 4623000
49.2779 2764900
49.37878 2756100
50.04829 2935600

7/21/2011
7/20/2011
7/19/2011
7/18/2011
7/15/2011
7/14/2011
7/13/2011
7/12/2011
7/11/2011
7/8/2011
7/7/2011
7/6/2011
7/5/2011
7/1/2011
6/30/2011
6/29/2011
6/28/2011
6/27/2011
6/24/2011
6/23/2011
6/22/2011
6/21/2011
6/20/2011
6/17/2011
6/16/2011
6/15/2011
6/14/2011
6/13/2011
6/10/2011
6/9/2011
6/8/2011
6/7/2011
6/6/2011
6/3/2011
6/2/2011
6/1/2011
5/31/2011
5/27/2011
5/26/2011
5/25/2011
5/24/2011
5/23/2011
5/20/2011
5/19/2011
5/18/2011
5/17/2011
5/16/2011
5/13/2011

49.9841
49.83735
50.58941
50.30509
50.9104
51.69914
50.97461
50.42432
50.67996
50.77126
50.753
51.26427
51.67511
51.81206
50.43345
50.42432
50.55214
49.66654
49.15527
49.66654
49.97696
50.6617
49.82175
50.05913
49.69393
49.32873
49.28309
48.41575
48.20576
49.02745
48.89963
49.4383
49.19179
49.6848
49.74871
49.72132
50.50649
50.62518
51.19123
50.9995
50.82603
50.95386
51.3647
51.75728
50.78039
49.90392
49.37439
50.08652

4725300
2817600
3136000
3100000
4634100
9930500
6434900
3519700
3573100
3342000
6196300
2853600
2874700
3358700
2608500
3151800
2880500
3036300
3918800
6055500
3231900
3909800
3985400
3140800
3670400
3915400
2185000
2489300
2342400
2287100
3236500
3502800
3382400
4306000
3069800
3228800
4951600
3518800
2146400
2429500
3341400
3812600
5709800
3632300
4862700
3579400
2490200
2379500

5/12/2011
5/11/2011
5/10/2011
5/9/2011
5/6/2011
5/5/2011
5/4/2011
5/3/2011
5/2/2011
4/29/2011
4/28/2011
4/27/2011
4/26/2011
4/25/2011
4/21/2011
4/20/2011
4/19/2011
4/18/2011
4/15/2011
4/14/2011
4/13/2011
4/12/2011
4/11/2011
4/8/2011
4/7/2011
4/6/2011
4/5/2011
4/4/2011
4/1/2011
3/31/2011
3/30/2011
3/29/2011
3/28/2011
3/25/2011
3/24/2011
3/23/2011
3/22/2011
3/21/2011
3/18/2011
3/17/2011
3/16/2011
3/15/2011
3/14/2011
3/11/2011
3/10/2011
3/9/2011
3/8/2011
3/7/2011

49.96783
49.84001
50.10478
49.61176
48.97267
48.61661
48.78094
49.27396
48.84485
48.97267
48.23315
47.74927
47.63971
48.57096
48.9818
47.06453
46.46195
45.99633
46.67194
46.27023
45.63113
45.29333
45.39326
45.03898
44.89363
45.51135
45.38417
46.21082
46.69228
46.67411
46.99206
46.60144
46.75587
47.09198
47.14649
46.41067
46.1654
46.55602
46.32892
46.31983
46.19265
46.2835
47.14649
47.76421
48.00947
47.83688
47.37359
46.18357

3163700
3470000
3610700
2520600
2677200
2889800
2775300
3627100
2796400
4185200
3174600
2858500
4500000
3985900
7423600
3425200
3412500
4151600
2792800
4260300
2891000
3886900
3828300
4127500
4472100
3896100
5155100
3090900
2669000
3562500
4344400
3493200
2000300
2232300
1793800
2457200
1859400
2618400
2488900
3724200
3728300
3093200
2323100
3157600
4578000
4196100
4759000
2781900

3/4/2011
3/3/2011
3/2/2011
3/1/2011
2/28/2011
2/25/2011
2/24/2011
2/23/2011
2/22/2011
2/18/2011
2/17/2011
2/16/2011
2/15/2011
2/14/2011
2/11/2011
2/10/2011
2/9/2011
2/8/2011
2/7/2011
2/4/2011
2/3/2011
2/2/2011
2/1/2011
1/31/2011
1/28/2011
1/27/2011
1/26/2011
1/25/2011
1/24/2011
1/21/2011
1/20/2011
1/19/2011
1/18/2011
1/14/2011
1/13/2011
1/12/2011
1/11/2011
1/10/2011
1/7/2011
1/6/2011
1/5/2011
1/4/2011
1/3/2011
12/31/2010
12/30/2010
12/29/2010
12/28/2010
12/27/2010

46.30167
46.02006
44.94813
45.28424
45.72028
45.42959
44.84821
44.75737
45.16615
46.48335
46.67411
46.49243
46.08365
45.69303
45.21157
45.18432
44.9663
45.04806
44.87546
44.78462
44.72103
43.35842
43.07681
42.47726
42.15023
43.23124
43.39475
43.60369
43.87621
43.84896
44.18507
44.77554
44.7392
43.45834
44.42126
44.64836
44.53027
44.81948
44.75622
44.2049
43.8976
43.68973
44.36758
44.33143
44.56642
44.82852
44.49411
44.75622

3114600
2606700
2652700
3417400
2479800
2569200
2939400
3540600
4624900
2372900
2875100
3120300
3103900
3073000
2319800
2830900
2217500
2438700
3817500
3622000
8248300
3843800
3224300
3755200
5504900
3916800
3322100
3188900
3001500
4008100
3912800
3288200
5576300
4967900
2323600
2267400
2228500
2997500
3379100
4095300
3698900
4908500
3403900
1147200
1205200
1763400
1479800
1002900

12/23/2010
12/22/2010
12/21/2010
12/20/2010
12/17/2010
12/16/2010
12/15/2010
12/14/2010
12/13/2010
12/10/2010
12/9/2010
12/8/2010
12/7/2010
12/6/2010
12/3/2010
12/2/2010
12/1/2010
11/30/2010
11/29/2010
11/26/2010
11/24/2010
11/23/2010
11/22/2010
11/19/2010
11/18/2010
11/17/2010
11/16/2010
11/15/2010
11/12/2010
11/11/2010
11/10/2010
11/9/2010
11/8/2010
11/5/2010
11/4/2010
11/3/2010
11/2/2010
11/1/2010
10/29/2010
10/28/2010
10/27/2010
10/26/2010
10/25/2010
10/22/2010
10/21/2010
10/20/2010
10/19/2010
10/18/2010

44.88275
45.27138
45.20812
44.84659
45.23523
45.20812
44.59353
44.70199
44.71103
45.42503
44.88275
45.43407
45.56963
45.1087
45.70521
46.03961
45.5606
45.26235
45.20812
45.23523
45.69617
44.9189
45.76847
45.90404
45.68713
44.86467
44.5393
46.2023
45.90404
46.90726
46.44632
45.78655
46.71746
46.3921
46.52766
45.94923
45.67809
45.00928
44.79237
44.52123
44.32239
45.01832
45.08158
44.80141
44.10548
43.78011
43.10226
43.94279

1631000
1466000
2072900
2328600
3723000
3304600
3308700
2620900
2901300
2985100
5546500
3505400
3063300
2819800
2846400
2864100
3662900
2802700
3365300
959700
2321100
3082100
3055100
2954000
4729300
5369000
5376300
3428600
2889100
3035700
3044700
3444800
2902600
2194800
4209100
2928800
1708400
2365800
2294600
2669500
3549100
2190100
3653000
2489400
4087700
3714300
3603800
2442500

10/15/2010
10/14/2010
10/13/2010
10/12/2010
10/11/2010
10/8/2010
10/7/2010
10/6/2010
10/5/2010
10/4/2010
10/1/2010
9/30/2010
9/29/2010
9/28/2010
9/27/2010
9/24/2010
9/23/2010
9/22/2010
9/21/2010
9/20/2010
9/17/2010
9/16/2010
9/15/2010
9/14/2010
9/13/2010
9/10/2010
9/9/2010
9/8/2010
9/7/2010
9/3/2010
9/2/2010
9/1/2010
8/31/2010
8/30/2010
8/27/2010
8/26/2010
8/25/2010
8/24/2010
8/23/2010
8/20/2010
8/19/2010
8/18/2010
8/17/2010
8/16/2010
8/13/2010
8/12/2010
8/11/2010
8/10/2010

44.15067
43.76203
43.34629
43.06611
42.7784
42.84134
42.44574
42.5806
42.07712
41.73546
41.78941
41.4118
41.60959
41.75345
41.69051
41.80739
41.19601
41.78042
41.75345
41.87932
41.13308
41.19601
41.28592
40.92629
40.94427
40.02721
39.42482
40.01821
39.81142
39.87436
39.42482
38.30096
37.49179
37.49179
38.04922
38.08519
38.04922
37.39289
37.6806
38.04922
37.6806
37.91436
37.7795
36.7995
36.72757
36.86243
36.9973
38.11216

4277000
4052200
3165200
2840500
2204500
4592800
3616400
6334400
5868800
3405600
3935400
4268800
3198300
6932200
2600900
3239900
2637400
3083000
4916600
2571200
2970600
2306200
3920300
4707600
5800100
3201700
3329900
3186300
2875600
4472700
5365800
8778200
4691000
2462100
4829600
5256000
4708000
3427600
3419500
2534800
2693300
2413300
2886100
1723300
2005600
2353300
3474200
3383500

8/9/2010
8/6/2010
8/5/2010
8/4/2010
8/3/2010
8/2/2010
7/30/2010
7/29/2010
7/28/2010
7/27/2010
7/26/2010
7/23/2010
7/22/2010
7/21/2010
7/20/2010
7/19/2010
7/16/2010
7/15/2010
7/14/2010
7/13/2010
7/12/2010
7/9/2010
7/8/2010
7/7/2010
7/6/2010
7/2/2010
7/1/2010
6/30/2010
6/29/2010
6/28/2010
6/25/2010
6/24/2010
6/23/2010
6/22/2010
6/21/2010
6/18/2010
6/17/2010
6/16/2010
6/15/2010
6/14/2010
6/11/2010
6/10/2010
6/9/2010
6/8/2010
6/7/2010
6/4/2010
6/3/2010
6/2/2010

38.38188 3011900
38.08519 3096000
38.13014 4055800
37.53674 2978300
37.21307 3191400
37.79748 2447700
37.13216 3076100
37.15913 3167600
37.32996 3252800
37.70757 3535600
37.88739 3435600
37.41986 4116000
37.01527 4664400
35.83748 5591800
36.9973 4036700
35.96335 3549800
36.02628 4388700
37.04225 5101700
36.86243 10737600
37.31197 6371100
36.56054 5249600
36.02381 2614200
35.76439 4057100
35.52286 4227900
34.61936 5080400
34.46728 3544300
34.96823 5311500
34.92351 4807900
35.21871 5326300
36.24745 2745800
36.64105 5058300
36.65 6027800
37.04361 5298400
37.56245 5846300
38.2781 7752700
38.00973 4032300
38.09024 4891300
38.22442 4706600
38.80588 5845500
37.73241 3863000
37.57139 4021100
37.61612 3678600
36.86469 7873500
36.57844 6328000
35.57653 4714600
36.5516 4808700
37.49983 3924100
37.04361 3129000

6/1/2010
5/28/2010
5/27/2010
5/26/2010
5/25/2010
5/24/2010
5/21/2010
5/20/2010
5/19/2010
5/18/2010
5/17/2010
5/14/2010
5/13/2010
5/12/2010
5/11/2010
5/10/2010
5/7/2010
5/6/2010
5/5/2010
5/4/2010
5/3/2010
4/30/2010
4/29/2010
4/28/2010
4/27/2010
4/26/2010
4/23/2010
4/22/2010
4/21/2010
4/20/2010
4/19/2010
4/16/2010
4/15/2010
4/14/2010
4/13/2010
4/12/2010
4/9/2010
4/8/2010
4/7/2010
4/6/2010
4/5/2010
4/1/2010
3/31/2010
3/30/2010
3/29/2010
3/26/2010
3/25/2010
3/24/2010

36.22061 2935500
36.63211 2587000
37.03466 3731800
35.77334 5020600
35.75544 4940400
35.56759 3329700
35.91647 5906100
35.46024 6107300
36.54265 3751500
36.76629 3652000
36.79313 6519300
36.29218 4428300
37.08833 4546100
37.93816 4263600
37.40143 4348800
37.64296 8078000
35.4334 6960800
35.8449 5532800
36.99888 4175700
37.28514 4016100
38.52857 2755600
37.94711 3957400
38.2602 3616000
37.88449 4844200
38.26915 4519400
39.30683 4491500
38.85956 3214000
38.62697 3980200
38.56435 3024000
38.55541 3913400
38.17969 4433500
38.19759 9197700
38.26915 11340900
37.28514 9066500
36.63211 7127300
36.29391 4990900
36.22271 3933200
35.66202 4072300
35.73322 4739200
35.42172 5999800
35.63532 5697200
34.88772 5066100
34.11343 3273700
34.15793 3237000
33.97993 3621600
34.06003 2362600
33.86423 3482600
33.74853 3703700

3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010
1/26/2010
1/25/2010
1/22/2010
1/21/2010
1/20/2010
1/19/2010
1/15/2010
1/14/2010
1/13/2010

34.04223 3376000
33.95323 3066700
33.76633 6181100
33.95323 4897600
34.38933 7070400
33.49044 2864300
33.53494 3186000
33.34804 4919200
33.19674 3677400
32.82294 5119500
32.57374 10655500
31.51465 4934800
31.03405 5539400
30.27756 2961100
30.23306 2779900
30.33096 4869500
30.15296 2826700
30.01056 2519100
29.99276 5097500
30.00166 2870200
29.88597 3043000
29.97496 3180100
30.07286 2951800
29.96606 2933300
29.95716 2774300
29.90376 3795600
29.69017 5830200
29.71686 3731700
29.51217 4203200
29.43207 7718600
29.12057 4953500
29.35197 7488100
29.72577 9977800
31.45235 3676400
31.87955 3342600
31.52355 3913100
30.44666 2942000
30.56236 3770700
30.98066 3594600
30.55346 2501700
30.50896 3681700
30.51786 3951300
31.12306 3889000
31.28325 3354900
31.72825 3559500
31.74605 4540600
32.28894 2982000
31.94185 4053200

1/12/2010
1/11/2010
1/8/2010
1/7/2010
1/6/2010
1/5/2010
1/4/2010
12/31/2009
12/30/2009
12/29/2009
12/28/2009
12/24/2009
12/23/2009
12/22/2009
12/21/2009
12/18/2009
12/17/2009
12/16/2009
12/15/2009
12/14/2009
12/11/2009
12/10/2009
12/9/2009
12/8/2009
12/7/2009
12/4/2009
12/3/2009
12/2/2009
12/1/2009
11/30/2009
11/27/2009
11/25/2009
11/24/2009
11/23/2009
11/20/2009
11/19/2009
11/18/2009
11/17/2009
11/16/2009
11/13/2009
11/12/2009
11/11/2009
11/10/2009
11/9/2009
11/6/2009
11/5/2009
11/4/2009
11/3/2009

31.84395 4769600
31.25113 4162600
30.72025 2712000
30.7114 1763100
30.72025 3004300
30.94145 2371500
31.04763 2129600
30.94145 1287000
31.1538 1356000
31.16265 2045100
31.10956 1795900
31.30422 1028500
31.32192 1893500
31.02108 2210000
30.96799 2853000
30.53444 3836900
30.39287 2473500
30.59638 1896600
30.60523 2588500
30.81758 3505700
30.4902 2340900
30.34863 4575400
30.57868 7544800
30.18052 6984500
30.17167 5064200
30.10974 15261700
31.08302 6062700
31.25113 3291500
31.22459 3865500
31.20689 3173200
31.32192 1440900
31.5962 2064000
31.47233 2993300
31.73777 3110700
31.6139 3323300
31.54312 2645900
31.77316 2709900
31.90588 2995900
31.77316 2795700
31.22459 2557500
31.20689 2944100
31.62275 2374600
31.48118 2977500
31.67583 3664900
31.1715 5569000
30.79103 5487500
29.89739 8416400
29.25148 5582200

11/2/2009
10/30/2009
10/29/2009
10/28/2009
10/27/2009
10/26/2009
10/23/2009
10/22/2009
10/21/2009
10/20/2009
10/19/2009
10/16/2009
10/15/2009
10/14/2009
10/13/2009
10/12/2009
10/9/2009
10/8/2009
10/7/2009
10/6/2009
10/5/2009
10/2/2009
10/1/2009
9/30/2009
9/29/2009
9/28/2009
9/25/2009
9/24/2009
9/23/2009
9/22/2009
9/21/2009
9/18/2009
9/17/2009
9/16/2009
9/15/2009
9/14/2009
9/11/2009
9/10/2009
9/9/2009
9/8/2009
9/4/2009
9/3/2009
9/2/2009
9/1/2009
8/31/2009
8/28/2009
8/27/2009
8/26/2009

29.30457
29.15416
29.85315
29.6408
30.00356
30.08319
30.33979
30.96799
30.56983
31.07417
31.69353
31.18919
31.28652
30.79988
30.7114
31.08079
30.78176
30.35961
30.22769
30.65864
30.64984
29.15473
29.13714
29.69121
28.82932
28.85571
28.58307
29.13714
28.96124
29.48893
29.72639
30.5531
30.07818
29.91108
29.56808
29.42736
29.3746
29.48893
29.55049
30.06938
29.93746
29.52411
29.33942
29.65603
30.12215
30.7114
30.69382
30.80815

10198100
8179000
5628400
4392300
5138800
4578000
4495900
4522200
5687700
5018300
4109800
6495100
8925100
6336300
5881000
3871400
4951400
6193500
15637900
10463500
13081100
5749000
7948900
12289100
4058800
3967000
4965400
5068800
4162200
3108300
5867800
4907900
5736600
5385500
6396200
5226700
7302200
6238400
8415700
1904100
1936600
4259600
4604700
4440800
3810000
4364000
2644300
2873900

8/25/2009
8/24/2009
8/21/2009
8/20/2009
8/19/2009
8/18/2009
8/17/2009
8/14/2009
8/13/2009
8/12/2009
8/11/2009
8/10/2009
8/7/2009
8/6/2009
8/5/2009
8/4/2009
8/3/2009
7/31/2009
7/30/2009
7/29/2009
7/28/2009
7/27/2009
7/24/2009
7/23/2009
7/22/2009
7/21/2009
7/20/2009
7/17/2009
7/16/2009
7/15/2009
7/14/2009
7/13/2009
7/10/2009
7/9/2009
7/8/2009
7/7/2009
7/6/2009
7/2/2009
7/1/2009
6/30/2009
6/29/2009
6/26/2009
6/25/2009
6/24/2009
6/23/2009
6/22/2009
6/19/2009
6/18/2009

30.93127 3830800
30.91369 3221300
31.67883 3196200
31.02802 2922700
30.7202 2532200
30.65864 3588700
30.34202 3892400
30.72899 3212500
30.86971 2847600
30.95766 3068900
30.8961 8073500
32.12736 2286500
32.15375 3169200
31.70522 5090700
32.15375 4478600
31.87232 4749900
31.43258 4933100
31.18632 4677500
31.04561 7246800
29.85831 5842600
29.89349 4798600
29.94626 5404400
29.81434 5789400
29.64723 5627100
29.62085 3789500
29.35701 4810700
29.63844 4007900
29.55929 5131000
29.59447 9835200
29.94626 24315500
31.69642 8348700
31.20649 4515400
30.60284 3516700
30.62033 3542000
30.80405 6280900
30.1829 3702500
30.4891 4492400
29.96418 4746900
30.63783 6301200
29.16806 5044100
29.15056 3533000
29.07182 5769400
29.43051 4756300
28.49441 6373100
28.59939 3754400
29.20305 4654400
30.1654 4741600
29.79796 2459000

6/17/2009
6/16/2009
6/15/2009
6/12/2009
6/11/2009
6/10/2009
6/9/2009
6/8/2009
6/5/2009
6/4/2009
6/3/2009
6/2/2009
6/1/2009
5/29/2009
5/28/2009
5/27/2009
5/26/2009
5/22/2009
5/21/2009
5/20/2009
5/19/2009
5/18/2009
5/15/2009
5/14/2009
5/13/2009
5/12/2009
5/11/2009
5/8/2009
5/7/2009
5/6/2009
5/5/2009
5/4/2009
5/1/2009
4/30/2009
4/29/2009
4/28/2009
4/27/2009
4/24/2009
4/23/2009
4/22/2009
4/21/2009
4/20/2009
4/17/2009
4/16/2009
4/15/2009
4/14/2009
4/13/2009
4/9/2009

29.75421 3624700
29.62299 2885800
30.2179 3675100
30.62908 3777300
29.92044 3540300
30.41911 4286400
31.154 2339100
31.26774 3280600
31.28523 3606500
31.32898 4741700
32.05511 3733400
31.88014 4381500
31.39896 5200000
30.29663 2899600
29.81546 3436200
29.93794 4587300
30.57659 6787900
29.61424 5676500
29.05432 4571000
29.66673 4621000
30.06917 5671200
30.15666 5199100
29.01058 7447300
28.14446 5342200
27.65454 4399400
28.81811 4562200
29.48301 4187500
29.67548 4564900
29.69297 5957400
30.92654 8178700
30.80405 6348800
29.78921 7375100
28.95809 4477500
29.1768 5236000
29.60549 5233800
29.57924 5351900
30.20915 5587400
30.5066 6925700
30.2004 12164200
28.07447 7849000
28.14446 5192700
27.40957 5039900
28.05697 6505700
27.83826 5937100
26.47347 8067200
25.80857 6290500
26.23725 3863700
26.49096 5189200

4/8/2009
4/7/2009
4/6/2009
4/3/2009
4/2/2009
4/1/2009
3/31/2009
3/30/2009
3/27/2009
3/26/2009
3/25/2009
3/24/2009
3/23/2009
3/20/2009
3/19/2009
3/18/2009
3/17/2009
3/16/2009
3/13/2009
3/12/2009
3/11/2009
3/10/2009
3/9/2009
3/6/2009
3/5/2009
3/4/2009
3/3/2009
3/2/2009
2/27/2009
2/26/2009
2/25/2009
2/24/2009
2/23/2009
2/20/2009
2/19/2009
2/18/2009
2/17/2009
2/13/2009
2/12/2009
2/11/2009
2/10/2009
2/9/2009
2/6/2009
2/5/2009
2/4/2009
2/3/2009
2/2/2009
1/30/2009

25.83481
25.17866
25.94855
26.36581
26.10502
24.60113
23.88831
24.04478
25.02709
25.95724
24.71414
24.54028
24.85323
23.13202
23.57536
24.01001
23.80138
23.16679
23.45366
23.23634
22.08017
21.68029
20.40242
21.2978
21.4282
22.34965
21.39343
21.69768
22.84515
23.21026
24.10563
24.42728
23.86223
24.45335
24.888
25.15749
24.888
25.33134
25.62691
25.18356
25.12271
26.33104
26.14849
25.46174
24.42728
24.57506
23.96655
24.87931

3498500
3093800
3196900
3930200
9325700
5138700
6371400
5649600
3893600
5336400
4275300
4393600
5075700
5113700
5022500
5958000
4116500
4239200
3820300
5567300
5540000
5817900
6176500
5718800
6375200
6048500
7139800
7053100
6619600
5206800
6881300
6871200
5894400
6082600
4011000
5111700
5120600
3278900
5062900
3149400
4195100
3384000
4646200
6214300
5393500
5720200
6769600
4505600

1/29/2009
1/28/2009
1/27/2009
1/26/2009
1/23/2009
1/22/2009
1/21/2009
1/20/2009
1/16/2009
1/15/2009
1/14/2009
1/13/2009
1/12/2009
1/9/2009
1/8/2009
1/7/2009
1/6/2009
1/5/2009
1/2/2009
12/31/2008
12/30/2008
12/29/2008
12/26/2008
12/24/2008
12/23/2008
12/22/2008
12/19/2008
12/18/2008
12/17/2008
12/16/2008
12/15/2008
12/12/2008
12/11/2008
12/10/2008
12/9/2008
12/8/2008
12/5/2008
12/4/2008
12/3/2008
12/2/2008
12/1/2008
11/28/2008
11/26/2008
11/25/2008
11/24/2008
11/21/2008
11/20/2008
11/19/2008

25.68776
26.27019
25.31396
24.87931
25.27919
25.80077
25.31396
24.91408
26.0007
25.68776
24.94885
25.81815
26.36233
26.44871
27.20019
27.32975
28.34037
28.39219
27.64071
27.20883
26.6992
25.83543
26.15502
26.25004
26.02546
26.1032
26.25004
25.94772
26.3796
25.87862
24.29791
24.06469
24.34974
25.83543
24.22881
24.97166
25.04939
23.93513
23.3564
21.79297
21.56839
23.27002
23.09727
22.10393
21.87071
20.92056
19.21893
21.12787

3682700
4367200
2894000
7418700
3510600
3927900
4110800
4293200
3158900
4013800
3802500
3483000
3635300
3375500
3664800
3844100
3568900
4798400
2596800
2912100
2764800
2385400
937000
878800
2848300
2457600
4940700
3169800
5016200
4982400
4955000
4735400
5064900
5847900
3868000
4733300
7259900
5670000
4704200
4227100
4103600
1674500
3021800
5157700
6302200
9687300
9131800
4504200

11/18/2008
11/17/2008
11/14/2008
11/13/2008
11/12/2008
11/11/2008
11/10/2008
11/7/2008
11/6/2008
11/5/2008
11/4/2008
11/3/2008
10/31/2008
10/30/2008
10/29/2008
10/28/2008
10/27/2008
10/24/2008
10/23/2008
10/22/2008
10/21/2008
10/20/2008
10/17/2008
10/16/2008
10/15/2008
10/14/2008
10/13/2008
10/10/2008
10/9/2008
10/8/2008
10/7/2008
10/6/2008
10/3/2008
10/2/2008
10/1/2008
9/30/2008
9/29/2008
9/26/2008
9/25/2008
9/24/2008
9/23/2008
9/22/2008
9/19/2008
9/18/2008
9/17/2008
9/16/2008
9/15/2008
9/12/2008

21.9139 3971300
22.02619 5328500
21.57703 3900500
22.5099 8573100
21.69796 4457400
22.34579 4047700
23.02817 4761800
23.6069 5007300
23.37368 4781800
24.47067 4884600
26.43143 3381000
25.56766 3028200
25.05803 4550800
25.55038 3908200
24.60023 5579700
25.26534 4954300
22.66538 6008000
22.47535 5052500
23.15773 6082400
23.03681 5185700
24.03878 2620400
25.1185 3411900
24.01287 4996800
23.90058 8136600
22.68266 4929000
24.71252 4197600
25.03859 6696100
23.65709 10251500
22.89341 6586700
23.85445 11938500
23.59703 7185200
24.29207 8025300
26.42009 4914600
27.05507 4172800
28.09334 3860600
27.98178 5674100
27.56991 5286300
29.12302 3803600
29.02864 7737100
29.78374 5491100
30.97646 4218700
31.94608 3256600
33.66223 4959000
33.43913 3979800
31.88602 4229500
32.95003 4702800
32.52957 3335200
32.6497 4649400

9/11/2008
9/10/2008
9/9/2008
9/8/2008
9/5/2008
9/4/2008
9/3/2008
9/2/2008
8/29/2008
8/28/2008
8/27/2008
8/26/2008
8/25/2008
8/22/2008
8/21/2008
8/20/2008
8/19/2008
8/18/2008
8/15/2008
8/14/2008
8/13/2008
8/12/2008
8/11/2008
8/8/2008
8/7/2008
8/6/2008
8/5/2008
8/4/2008
8/1/2008
7/31/2008
7/30/2008
7/29/2008
7/28/2008
7/25/2008
7/24/2008
7/23/2008
7/22/2008
7/21/2008
7/18/2008
7/17/2008
7/16/2008
7/15/2008
7/14/2008
7/11/2008
7/10/2008
7/9/2008
7/8/2008
7/7/2008

33.55068 3985500
32.62396 3095700
32.61538 3881800
33.37907 4735600
31.7144 3206100
31.42266 2828000
32.22925 5004300
32.18634 4820100
30.61607 2011300
31.41408 2457400
30.26426 1740600
30.56459 3735800
30.53884 1646700
31.20814 1845000
30.52168 2529400
30.50452 1886200
30.7362 1735700
31.23388 2288100
32.09196 1941400
32.0748 3264200
31.64576 3284900
32.63254 2386000
33.19029 2326900
32.79558 3747900
31.01078 4365800
32.18634 2859600
32.66687 4252500
30.75336 2102800
30.3329 2276500
30.7362 3919900
30.67614 2608700
29.88671 3095900
28.98573 4766400
29.32038 3655700
29.49199 5474900
30.84775 2880100
30.67614 5052200
30.04974 5073100
30.16129 7288100
29.21741 13154500
31.29395 5547500
30.42729 5303600
30.65039 4183600
30.61607 5473400
29.92961 5054500
30.36723 3127900
30.88207 3865400
30.35286 4109300

7/3/2008
7/2/2008
7/1/2008
6/30/2008
6/27/2008
6/26/2008
6/25/2008
6/24/2008
6/23/2008
6/20/2008
6/19/2008
6/18/2008
6/17/2008
6/16/2008
6/13/2008
6/12/2008
6/11/2008
6/10/2008
6/9/2008
6/6/2008
6/5/2008
6/4/2008
6/3/2008
6/2/2008
5/30/2008
5/29/2008
5/28/2008
5/27/2008
5/23/2008
5/22/2008
5/21/2008
5/20/2008
5/19/2008
5/16/2008
5/15/2008
5/14/2008
5/13/2008
5/12/2008
5/9/2008
5/8/2008
5/7/2008
5/6/2008
5/5/2008
5/2/2008
5/1/2008
4/30/2008
4/29/2008
4/28/2008

30.22482
30.0029
30.25043
29.95168
29.8834
29.98583
30.97597
30.77111
30.89061
31.18082
31.86368
31.47957
31.91489
32.21364
32.3246
31.67589
31.47957
32.23071
32.46117
32.34167
33.69884
33.2806
33.50252
33.21231
33.88663
34.21952
33.6647
33.25499
32.85381
33.35742
32.86235
33.9037
34.81702
34.85116
35.28648
34.90237
34.94505
34.65484
33.92077
34.16831
33.96345
34.62923
34.51827
34.56948
34.81702
34.72313
34.89384
34.78288

1983600
4759200
6473600
4526800
6794100
5387000
5729900
5930300
5061800
3212500
3034900
3010600
2047100
2450400
2545700
2812800
4423200
4432200
3576100
3989900
2159700
2307400
3724800
2223500
3261700
1974700
2302700
2179600
2469000
2318700
4173100
3586600
2404200
1881700
3346000
3561400
3749500
2683300
1918500
3219800
3142100
2645600
2736800
3044400
3942300
5033800
3014800
3693800

4/25/2008
4/24/2008
4/23/2008
4/22/2008
4/21/2008
4/18/2008
4/17/2008
4/16/2008
4/15/2008
4/14/2008
4/11/2008
4/10/2008
4/9/2008
4/8/2008
4/7/2008
4/4/2008
4/3/2008
4/2/2008
4/1/2008
3/31/2008
3/28/2008
3/27/2008
3/26/2008
3/25/2008
3/24/2008
3/20/2008
3/19/2008
3/18/2008
3/17/2008
3/14/2008
3/13/2008
3/12/2008
3/11/2008
3/10/2008
3/7/2008
3/6/2008
3/5/2008
3/4/2008
3/3/2008
2/29/2008
2/28/2008
2/27/2008
2/26/2008
2/25/2008
2/22/2008
2/21/2008
2/20/2008
2/19/2008

35.03894
34.69752
34.39877
32.85381
33.34888
33.9037
33.01599
32.76846
32.48678
32.07707
31.98318
32.24778
32.07707
32.76846
32.93851
33.05754
32.79396
33.15107
32.87049
31.63763
31.33154
31.82468
32.2328
32.47087
32.2328
31.79918
30.77888
32.04575
30.99144
30.63434
31.22101
30.82139
30.80439
29.91163
29.86912
30.4813
30.77888
29.77559
29.43549
29.29095
30.00516
30.79589
31.26352
30.88942
29.63105
29.38448
29.71608
29.78409

3697000
5240700
6409500
2980600
2641400
3019500
2163500
2751800
2245800
3006600
2054400
2428400
2294600
3024200
2085900
2137300
3301800
3477300
2512300
2381600
2269100
2899000
2803500
2728300
2683100
7448400
3260100
4802600
3709100
3756100
4676000
4705200
4880000
3645400
4570500
4828700
5798000
6459100
5397000
4160500
2697600
3517900
3989200
4737700
2814600
3604300
3970700
3054400

2/15/2008
2/14/2008
2/13/2008
2/12/2008
2/11/2008
2/8/2008
2/7/2008
2/6/2008
2/5/2008
2/4/2008
2/1/2008
1/31/2008
1/30/2008
1/29/2008
1/28/2008
1/25/2008
1/24/2008
1/23/2008
1/22/2008
1/18/2008
1/17/2008
1/16/2008
1/15/2008
1/14/2008
1/11/2008
1/10/2008
1/9/2008
1/8/2008
1/7/2008
1/4/2008
1/3/2008
1/2/2008
12/31/2007
12/28/2007
12/27/2007
12/26/2007
12/24/2007
12/21/2007
12/20/2007
12/19/2007
12/18/2007
12/17/2007
12/14/2007
12/13/2007
12/12/2007
12/11/2007
12/10/2007
12/7/2007

29.97965 3130300
29.63105 2711100
30.36226 4229100
29.64806 3520700
29.26544 3541600
29.03588 3614700
29.21443 5740000
29.06139 6489200
29.55453 10869700
30.44729 7775400
29.96265 8179600
29.04438 13698800
29.58854 6843200
30.45579 5226300
30.31125 8107100
30.81289 6493800
31.71415 7054000
30.46429 7647100
28.16013 6670500
28.38969 5761300
28.45771 6554300
28.95936 7025400
29.48651 7601800
31.31454 5663400
30.89792 9657200
33.15957 4074800
32.45386 4622800
31.09347 3798400
31.90637 4577000
31.17815 4354200
31.62694 2765600
32.07573 2970700
32.40597 1391200
32.6346 1452300
32.14347 1892000
32.77855 1409100
32.73621
845600
32.57533 3810100
31.61847 3432100
32.11807 2838100
32.38903 3315500
31.75396 2785100
32.50758 3693900
33.35435 4606500
33.2104 4000800
32.91403 4250300
33.37976 4319900
33.43056 3375900

12/6/2007
12/5/2007
12/4/2007
12/3/2007
11/30/2007
11/29/2007
11/28/2007
11/27/2007
11/26/2007
11/23/2007
11/21/2007
11/20/2007
11/19/2007
11/16/2007
11/15/2007
11/14/2007
11/13/2007
11/12/2007
11/9/2007
11/8/2007
11/7/2007
11/6/2007
11/5/2007
11/2/2007
11/1/2007
10/31/2007
10/30/2007
10/29/2007
10/26/2007
10/25/2007
10/24/2007
10/23/2007
10/22/2007
10/19/2007
10/18/2007
10/17/2007
10/16/2007
10/15/2007
10/12/2007
10/11/2007
10/10/2007
10/9/2007
10/8/2007
10/5/2007
10/4/2007
10/3/2007
10/2/2007
10/1/2007

33.06645 4144500
31.45759 3567400
31.30517 3741300
31.22049 3815100
31.45759 3843900
31.49992 2516700
31.49146 5586600
31.21202 3763500
31.24589 2784000
31.88097 1108300
31.50839 2164200
32.06726 2574000
32.00799 2467100
32.23662 3383800
32.00799 2572500
31.97411 2793900
32.3467 3332700
31.92331 3089200
31.99105 4909400
32.59226 2726000
32.07573 4623800
32.91403 3189000
32.60919 4779100
33.08339 5732200
33.09186 4706700
34.09951 3700000
34.09951 4635100
33.12573 2671600
33.1342 2818900
33.08339 4282600
32.135 2938500
31.8217 2044600
31.74549 2648000
31.72855 4448100
31.95718 3535700
31.77936 4466600
31.59307 3111300
31.25436 2792500
31.5338 2836700
31.49992 4840400
32.27049 9540500
32.14347 14928200
30.60841 10843100
28.97214 2315100
28.44077 1733200
28.82032 2192400
28.90467 1831700
29.05648 2177500

9/28/2007
9/27/2007
9/26/2007
9/25/2007
9/24/2007
9/21/2007
9/20/2007
9/19/2007
9/18/2007
9/17/2007
9/14/2007
9/13/2007
9/12/2007
9/11/2007
9/10/2007
9/7/2007
9/6/2007
9/5/2007
9/4/2007
8/31/2007
8/30/2007
8/29/2007
8/28/2007
8/27/2007
8/24/2007
8/23/2007
8/22/2007
8/21/2007
8/20/2007
8/17/2007
8/16/2007
8/15/2007
8/14/2007
8/13/2007
8/10/2007
8/9/2007
8/8/2007
8/7/2007
8/6/2007
8/3/2007
8/2/2007
8/1/2007
7/31/2007
7/30/2007
7/27/2007
7/26/2007
7/25/2007
7/24/2007

28.53355
28.41547
28.17931
28.11183
28.78658
28.9131
28.70224
28.8878
28.20461
27.3443
27.41178
27.06597
26.52617
26.88884
26.5599
26.74546
27.44552
27.59733
27.57203
27.59733
27.2937
27.27683
27.21779
27.59733
27.91784
27.16718
27.15031
26.66112
26.34904
26.39965
25.51404
24.98267
25.78394
25.91045
26.30687
25.38752
26.8298
26.92258
27.0491
26.39965
26.95632
26.66955
27.0238
27.25152
26.81294
27.11657
28.30582
28.57572

1715900
1507300
3107900
3072200
2009100
3545000
1595700
3023000
2538000
1518500
1807300
3493700
1626000
2033800
1691500
2307200
2155900
1954300
1931100
1518100
1890900
2893800
2406700
1668500
1738400
1614900
1661200
1895500
1993400
4615600
4664400
2513800
2514000
2515000
3918400
5192300
3242900
3197300
2452200
2459400
3592600
3592000
2634200
4041500
3298700
4259900
3426800
2585300

7/23/2007
7/20/2007
7/19/2007
7/18/2007
7/17/2007
7/16/2007
7/13/2007
7/12/2007
7/11/2007
7/10/2007
7/9/2007
7/6/2007
7/5/2007
7/3/2007
7/2/2007
6/29/2007
6/28/2007
6/27/2007
6/26/2007
6/25/2007
6/22/2007
6/21/2007
6/20/2007
6/19/2007
6/18/2007
6/15/2007
6/14/2007
6/13/2007
6/12/2007
6/11/2007
6/8/2007
6/7/2007
6/6/2007
6/5/2007
6/4/2007
6/1/2007
5/31/2007
5/30/2007
5/29/2007
5/25/2007
5/24/2007
5/23/2007
5/22/2007
5/21/2007
5/18/2007
5/17/2007
5/16/2007
5/15/2007

29.35169
28.78658
28.92153
28.8878
28.67694
28.74441
29.08179
28.86249
29.02275
27.66481
28.37847
28.58837
28.35328
28.36168
27.99225
27.4717
27.35416
27.17784
27.10648
27.11907
27.21562
27.4801
27.96707
28.44144
28.23993
28.63875
28.46243
28.44144
28.05942
28.44144
28.21895
27.79495
28.46663
28.65973
28.85704
28.65134
28.42885
28.22314
28.3029
28.25253
28.13498
28.13918
28.42885
28.18956
28.08041
27.85372
27.79915
27.55146

3692100
4046500
2687500
3171000
1806500
3553500
2860000
6108100
9125400
3949100
2381400
1857000
2404000
1845600
2955600
2671100
2653100
2138200
4660000
1983400
3722600
3011600
4793800
2461000
2966400
2759800
2450600
2318600
2194200
2469000
3400600
3858800
2278000
2632800
1818400
1942600
2153200
2035800
2222400
1428000
3343600
1600200
2779200
1905800
2738000
2934200
1444400
2695800

5/14/2007
5/11/2007
5/10/2007
5/9/2007
5/8/2007
5/7/2007
5/4/2007
5/3/2007
5/2/2007
5/1/2007
4/30/2007
4/27/2007
4/26/2007
4/25/2007
4/24/2007
4/23/2007
4/20/2007
4/19/2007
4/18/2007
4/17/2007
4/16/2007
4/13/2007
4/12/2007
4/11/2007
4/10/2007
4/9/2007
4/5/2007
4/4/2007
4/3/2007
4/2/2007
3/30/2007
3/29/2007
3/28/2007
3/27/2007
3/26/2007
3/23/2007
3/22/2007
3/21/2007
3/20/2007
3/19/2007
3/16/2007
3/15/2007
3/14/2007
3/13/2007
3/12/2007
3/9/2007
3/8/2007
3/7/2007

27.75297
27.99645
27.84113
28.114
28.06362
28.00485
28.13079
27.75297
28.01324
26.49777
25.96882
26.38022
26.19551
26.03179
25.68335
25.59939
25.63718
25.47345
25.67076
25.5952
25.63718
25.03267
24.85215
24.73461
25.06625
24.78078
24.69683
24.5415
24.66324
24.44075
24.24764
24.22245
24.36938
24.49532
24.69263
24.9571
24.81857
24.9529
24.61706
24.63385
24.23924
24.46174
24.18047
24.07552
24.34419
24.23085
24.20566
23.95378

1695200
1590000
2283800
2387600
2704000
2567200
3687400
6849400
8491200
3382000
2618600
2109600
3328600
2500200
2763200
1305400
2542600
1726600
2777600
1948800
2975600
1884200
2117600
2727800
3251000
2025600
1245800
1329400
2145400
2604400
3132600
2621800
1828800
1401000
2290200
1604000
1957200
1737400
1956200
2384400
3114200
3391000
4463000
4182800
2481400
2122600
3347400
4808000

3/6/2007
3/5/2007
3/2/2007
3/1/2007
2/28/2007
2/27/2007
2/26/2007
2/23/2007
2/22/2007
2/21/2007
2/20/2007
2/16/2007
2/15/2007
2/14/2007
2/13/2007
2/12/2007
2/9/2007
2/8/2007
2/7/2007
2/6/2007
2/5/2007
2/2/2007
2/1/2007
1/31/2007
1/30/2007
1/29/2007
1/26/2007
1/25/2007
1/24/2007
1/23/2007
1/22/2007
1/19/2007
1/18/2007
1/17/2007
1/16/2007
1/12/2007
1/11/2007
1/10/2007
1/9/2007
1/8/2007
1/5/2007
1/4/2007
1/3/2007
12/29/2006
12/28/2006
12/27/2006
12/26/2006
12/22/2006

23.77326
23.126
23.59788
23.85678
24.19503
23.90272
24.72954
25.26823
25.4979
25.72758
25.91549
25.16801
25.21394
25.06779
24.95504
25.38098
25.25988
25.38515
25.42274
25.2724
24.87987
24.91745
24.87152
25.05943
24.66273
24.58756
24.73789
24.62514
24.82141
24.71284
24.64602
24.63767
24.68361
24.99262
25.14295
25.00097
25.05526
24.56251
24.27019
24.17856
24.23687
24.44929
24.51594
24.49095
24.6159
24.65338
24.46596
24.47845

4176600
2987800
2609000
5219800
3753400
4875600
4513600
4331000
2040200
3550200
3345000
1856400
2212600
2746800
7474800
3123600
2297400
2460200
2081000
2159600
1751800
1889400
2629800
2187600
1807600
3221400
2245200
3434800
1531000
1535600
2020400
3835800
3428400
2943400
2882800
2800000
2364600
2651600
3857800
2815800
1629000
1700200
2359000
1178800
1287600
2545800
1148800
3199000

12/21/2006
12/20/2006
12/19/2006
12/18/2006
12/15/2006
12/14/2006
12/13/2006
12/12/2006
12/11/2006
12/8/2006
12/7/2006
12/6/2006
12/5/2006
12/4/2006
12/1/2006
11/30/2006
11/29/2006
11/28/2006
11/27/2006
11/24/2006
11/22/2006
11/21/2006
11/20/2006
11/17/2006
11/16/2006
11/15/2006
11/14/2006
11/13/2006
11/10/2006
11/9/2006
11/8/2006
11/7/2006
11/6/2006
11/3/2006
11/2/2006
11/1/2006
10/31/2006
10/30/2006
10/27/2006
10/26/2006
10/25/2006
10/24/2006
10/23/2006
10/20/2006
10/19/2006
10/18/2006
10/17/2006
10/16/2006

24.38682 2368000
24.59507 2989200
24.55342 3052600
24.36599 2452200
24.44096 4080600
24.51594 4140800
24.40764 3272000
24.1494 5393800
24.7825 6261000
24.87414 10510000
25.4406 5536600
25.94041 3412600
26.34859 7270800
25.66968 3097200
25.38645 2671200
25.48641 2760600
25.65718 3281000
25.74048 3893400
25.36562 4262600
26.29028
777400
26.43606 2386000
26.12784 2346200
26.1445 2381200
25.82379 3315600
26.17366 2682000
25.87793 3010200
25.77797 3086000
25.32814 2622600
25.29898 3699800
24.72003 3050600
24.65338 2297000
24.73669 1743400
24.59924 2145200
24.16607 2938000
24.72836 2606400
24.77834 3160000
24.76584 2999000
25.03241 1914000
24.55759 4347200
25.10738 2481800
24.9866 2723600
25.27815 7055000
25.08656 8014600
24.17856 3058200
24.07027 2054400
24.18689 2641200
24.14107 2337400
24.11608 2993800

10/13/2006
10/12/2006
10/11/2006
10/10/2006
10/9/2006
10/6/2006
10/5/2006
10/4/2006
10/3/2006
10/2/2006
9/29/2006
9/28/2006
9/27/2006
9/26/2006
9/25/2006
9/22/2006
9/21/2006
9/20/2006
9/19/2006
9/18/2006
9/15/2006
9/14/2006
9/13/2006
9/12/2006
9/11/2006
9/8/2006
9/7/2006
9/6/2006
9/5/2006
9/1/2006
8/31/2006
8/30/2006
8/29/2006
8/28/2006
8/25/2006
8/24/2006
8/23/2006
8/22/2006
8/21/2006
8/18/2006
8/17/2006
8/16/2006
8/15/2006
8/14/2006
8/11/2006
8/10/2006
8/9/2006
8/8/2006

24.17023 7256200
24.60757 19322400
22.7291 4220200
22.80823 2918800
22.42609 1915200
22.43024 2000400
22.53409 2139800
22.61301 3028600
21.98995 2030600
21.74903 2470200
21.62026 2258200
21.86949 2118600
22.01902 3149400
22.18102 2270000
21.91103 1805400
21.80303 1170200
21.8321 2432600
21.94426 2281400
21.81133 3958400
21.73241 2186200
21.97333 3678400
22.01072 3510800
21.82795 2484600
21.67011 5008600
21.25889 3282600
20.62336 2639400
20.2246 1811000
20.35752 2392000
20.68982 1738200
20.51121 1460800
20.30352 1001600
20.31183 1932400
20.46137 2480800
19.98784 1556400
19.73861 1964600
19.79261 2839200
19.93799 3007000
20.09999 2623400
20.21214 1319800
20.39491 2102400
20.46967 3498000
20.1623 4830600
19.87153 2448800
19.41462 2521800
19.16955 2794800
19.36893 3842000
18.99094 3945000
19.23186 2546000

8/7/2006
8/4/2006
8/3/2006
8/2/2006
8/1/2006
7/31/2006
7/28/2006
7/27/2006
7/26/2006
7/25/2006
7/24/2006
7/21/2006
7/20/2006
7/19/2006
7/18/2006
7/17/2006
7/14/2006
7/13/2006
7/12/2006
7/11/2006
7/10/2006
7/7/2006
7/6/2006
7/5/2006
7/3/2006
6/30/2006
6/29/2006
6/28/2006
6/27/2006
6/26/2006
6/23/2006
6/22/2006
6/21/2006
6/20/2006
6/19/2006
6/16/2006
6/15/2006
6/14/2006
6/13/2006
6/12/2006
6/9/2006
6/8/2006
6/7/2006
6/6/2006
6/5/2006
6/2/2006
6/1/2006
5/31/2006

19.48524 2277600
19.52262 3658000
19.46447 4357600
19.07817 4366800
18.74171 3720400
18.69187 3727600
18.69602 2942600
18.8954 3661600
18.93279 3413400
19.0034 3805200
18.90787 7050400
18.66279 8058400
19.10724 15986400
20.40737 6077400
19.77184 7053200
20.0003 2533600
19.81754 2730200
20.02938 3406000
20.24537 3493000
20.79367 1710200
20.88063 1334600
20.8475 2429800
21.06285 2041000
20.95104 2003800
21.10012 1503600
20.81851 3739200
20.86407 4089600
20.31741 1990200
20.43751 2057400
20.66114 1696200
20.67357 2062600
20.89306 2924800
21.4687 1852800
21.3983 3117400
21.49769 2852400
21.49769 3527800
21.28649 2939000
20.69427 3192600
20.57003 2211400
20.90962 2670800
21.41487 1978800
21.33204 4281800
21.36931 5802200
20.93447 2541400
20.69841 1757400
21.06699 2335000
21.07942 3272400
20.87235 2693200

5/30/2006
5/26/2006
5/25/2006
5/24/2006
5/23/2006
5/22/2006
5/19/2006
5/18/2006
5/17/2006
5/16/2006
5/15/2006
5/12/2006
5/11/2006
5/10/2006
5/9/2006
5/8/2006
5/5/2006
5/4/2006
5/3/2006
5/2/2006
5/1/2006
4/28/2006
4/27/2006
4/26/2006
4/25/2006
4/24/2006
4/21/2006
4/20/2006
4/19/2006
4/18/2006
4/17/2006
4/13/2006
4/12/2006
4/11/2006
4/10/2006
4/7/2006
4/6/2006
4/5/2006
4/4/2006
4/3/2006
3/31/2006
3/30/2006
3/29/2006
3/28/2006
3/27/2006
3/24/2006
3/23/2006
3/22/2006

20.98831 1919200
21.28234 2101800
21.45214 2308800
21.08356 6374000
21.54325 3987000
22.04435 3199800
21.69648 2998800
21.65921 2057800
21.81658 2957000
21.75032 3858600
22.22657 2666400
22.0195 2898800
22.0195 2681400
22.21829 3697400
21.82486 1846200
21.8994 2217000
21.73375 2716600
21.52254 1539000
21.39416 2549400
21.20366 2980000
21.07114 2624400
21.40244 3843600
21.45214 3129000
21.3486 4914800
21.26164 11577800
20.54104 3633200
20.30913 4186800
20.08136 2128800
19.90328 2483800
19.78732 4332200
19.80389 2108000
19.88671 2223000
19.84116 2204200
19.75419 2656800
19.72727 1874400
19.80577 2185400
19.91318 3834200
19.69009 2438000
19.83469 1952600
19.79337 3079400
20.18585 2770400
20.1528 4830200
19.98342 3304800
20.18172 2510600
20.28501 2566200
20.15693 1776800
20.1528 3038400
20.54941 2011600

3/21/2006
3/20/2006
3/17/2006
3/16/2006
3/15/2006
3/14/2006
3/13/2006
3/10/2006
3/9/2006
3/8/2006
3/7/2006
3/6/2006
3/3/2006
3/2/2006
3/1/2006
2/28/2006
2/27/2006
2/24/2006
2/23/2006
2/22/2006
2/21/2006
2/17/2006
2/16/2006
2/15/2006
2/14/2006
2/13/2006
2/10/2006
2/9/2006
2/8/2006
2/7/2006
2/6/2006
2/3/2006
2/2/2006
2/1/2006
1/31/2006
1/30/2006
1/27/2006
1/26/2006
1/25/2006
1/24/2006
1/23/2006
1/20/2006
1/19/2006
1/18/2006
1/17/2006
1/13/2006
1/12/2006
1/11/2006

20.50397
20.69401
20.84274
20.66509
20.14041
20.2313
20.0082
20.1528
20.24369
20.0991
19.62812
19.97929
20.07431
19.87187
20.18585
19.70662
20.42547
20.55354
20.60725
20.38829
20.2974
20.65683
20.8634
20.90058
20.88819
20.69401
20.68575
20.35937
20.64857
20.88819
21.1402
20.84274
20.65683
20.73946
20.43787
20.54941
20.75185
20.17346
20.18998
19.64051
19.54136
19.42155
19.82643
19.71901
19.60746
19.85121
19.85534
20.18172

1998600
1976600
5442200
3509800
2704000
2217000
2234600
2762600
2841400
3072400
3759600
3322600
3315400
4733000
5534200
4930200
2285800
1895600
2168000
2258000
3492800
2006400
2031600
2555400
2009200
1733600
2464600
3657800
2942800
4233600
3464000
3092800
3421800
2905400
3383000
2224200
3256400
2575800
3740000
2219000
1771000
3390600
1857400
1518000
2968600
3061600
3696000
2080000

1/10/2006
1/9/2006
1/6/2006
1/5/2006
1/4/2006
1/3/2006
12/30/2005
12/29/2005
12/28/2005
12/27/2005
12/23/2005
12/22/2005
12/21/2005
12/20/2005
12/19/2005
12/16/2005
12/15/2005
12/14/2005
12/13/2005
12/12/2005
12/9/2005
12/8/2005
12/7/2005
12/6/2005
12/5/2005
12/2/2005
12/1/2005
11/30/2005
11/29/2005
11/28/2005
11/25/2005
11/23/2005
11/22/2005
11/21/2005
11/18/2005
11/17/2005
11/16/2005
11/15/2005
11/14/2005
11/11/2005
11/10/2005
11/9/2005
11/8/2005
11/7/2005
11/4/2005
11/3/2005
11/2/2005
11/1/2005

20.34491
20.3614
20.20477
20.26248
19.43401
19.26914
19.32272
19.58651
19.59063
19.54529
19.90801
19.95747
19.78023
19.79672
19.46698
19.92037
19.7926
19.85442
19.77199
19.71016
19.83794
19.99044
19.84618
20.05227
20.16768
20.15531
20.27072
20.10997
20.23774
20.23774
20.21714
20.44383
20.27072
20.17592
20.04814
19.58239
19.24853
19.603
20.05639
19.99044
20.39025
20.4191
20.95493
20.97141
21.50312
21.12804
20.8931
20.76121

3383400
2931000
5043600
5724600
5178200
2973200
1588400
856600
1522200
2003400
1274600
1696400
2214200
2930200
2485600
2573600
2205400
1948800
2409600
2923200
2438200
3892800
4075800
3899800
3964800
3360400
4757400
3513200
2694200
2847200
1116600
3010400
3257600
4513400
6533600
6590400
5802400
7286200
3750600
7622600
5507600
6682600
4754200
4828800
3374600
3430800
3210400
2539400

10/31/2005
10/28/2005
10/27/2005
10/26/2005
10/25/2005
10/24/2005
10/21/2005
10/20/2005
10/19/2005
10/18/2005
10/17/2005
10/14/2005
10/13/2005
10/12/2005
10/11/2005
10/10/2005
10/7/2005
10/6/2005
10/5/2005
10/4/2005
10/3/2005
9/30/2005
9/29/2005
9/28/2005
9/27/2005
9/26/2005
9/23/2005
9/22/2005
9/21/2005
9/20/2005
9/19/2005
9/16/2005
9/15/2005
9/14/2005
9/13/2005
9/12/2005
9/9/2005
9/8/2005
9/7/2005
9/6/2005
9/2/2005
9/1/2005
8/31/2005
8/30/2005
8/29/2005
8/26/2005
8/25/2005
8/24/2005

20.96729
20.65404
20.10173
20.71174
21.19811
21.2146
21.10743
20.98378
21.02088
20.44383
20.48505
20.6087
20.40261
20.62519
20.39643
20.30596
20.59382
20.63905
20.07979
19.84951
19.49586
19.90708
19.62334
19.56166
19.78372
20.014
20.12503
20.02634
19.86596
20.35531
20.50746
20.79943
20.55681
20.34297
20.55269
20.83643
20.97214
20.79943
20.83232
19.63568
19.26969
19.31082
19.48353
19.42596
20.06335
20.07157
20.20316
20.1497

4443400
5644800
5174800
4340600
2610200
3238800
4240800
5651600
4610000
3890000
2791000
3354200
4807400
4641400
3993200
3465200
4205000
6335000
8380600
3022800
4813600
2885000
4883200
3034000
3809200
2156800
2036200
4360400
4003600
2692800
2834000
2934200
1534000
2733000
2624000
1260000
1269200
3143600
5848800
4145600
3512000
4496200
4834800
5560400
1650600
2154800
2668400
3152000

8/23/2005
8/22/2005
8/19/2005
8/18/2005
8/17/2005
8/16/2005
8/15/2005
8/12/2005
8/11/2005
8/10/2005
8/9/2005
8/8/2005
8/5/2005
8/4/2005
8/3/2005
8/2/2005
8/1/2005
7/29/2005
7/28/2005
7/27/2005
7/26/2005
7/25/2005
7/22/2005
7/21/2005
7/20/2005
7/19/2005
7/18/2005
7/15/2005
7/14/2005
7/13/2005
7/12/2005
7/11/2005
7/8/2005
7/7/2005
7/6/2005
7/5/2005
7/1/2005
6/30/2005
6/29/2005
6/28/2005
6/27/2005
6/24/2005
6/23/2005
6/22/2005
6/21/2005
6/20/2005
6/17/2005
6/16/2005

20.71307 2868200
20.71718 2636800
20.9269 1306800
21.07905 1241400
21.23532 1572400
21.22709 2324400
21.40803 1354600
21.0955 1676200
21.37924 2106400
20.85288 1234400
20.7912 1182800
20.66372 1680000
20.6226 2317600
21.06261 1093000
21.10784 2291400
21.40803 1247000
21.31756 1713800
21.52728 2114400
21.34223 1715600
21.23121 2389600
21.63009 1697400
21.71233 1240800
21.69999 1560400
21.73289 2250000
21.91383 3460400
21.58074 2793000
21.28878 2477200
21.14485 4032400
20.49924 12268200
21.2641 2367000
21.49233 1515800
21.33641 1592000
21.28307 2168400
21.09842 1720200
20.97943 1778600
21.04098 2141600
21.12304 2062400
21.36923 2043600
21.30358 1029200
21.35282 2073200
21.03277 1885000
21.10253 2883600
21.49643 1995600
21.76314 3367000
21.8493 3277400
21.79186 9189000
21.87803 3059200
21.7221 1868800

6/15/2005
6/14/2005
6/13/2005
6/10/2005
6/9/2005
6/8/2005
6/7/2005
6/6/2005
6/3/2005
6/2/2005
6/1/2005
5/31/2005
5/27/2005
5/26/2005
5/25/2005
5/24/2005
5/23/2005
5/20/2005
5/19/2005
5/18/2005
5/17/2005
5/16/2005
5/13/2005
5/12/2005
5/11/2005
5/10/2005
5/9/2005
5/6/2005
5/5/2005
5/4/2005
5/3/2005
5/2/2005
4/29/2005
4/28/2005
4/27/2005
4/26/2005
4/25/2005
4/22/2005
4/21/2005
4/20/2005
4/19/2005
4/18/2005
4/15/2005
4/14/2005
4/13/2005
4/12/2005
4/11/2005
4/8/2005

21.50874 1885000
21.61132 1673400
21.57029 1725800
21.78365 2201200
21.52926 1377200
21.26255 1666400
21.40206 2468800
21.33641 1608800
21.35282 2358000
21.5826 3475200
21.12715 3023600
21.04509 3060000
21.3282 2272000
21.23793 3941800
20.6758 1729600
20.66759 2037200
20.85224 1793000
20.75786 2725600
20.68401 5662000
21.11484 6994200
19.75259 2899400
19.67463 1916000
19.6295 2030000
19.85517 1668800
19.87158 1753800
19.82234 1314000
19.92082 2423800
19.77721 1694800
19.74028 2391400
19.99468 2861000
19.69515 3297400
19.35458 2849000
19.26842 3421200
19.32176 3936400
19.64591 2561400
19.71977 3799600
19.78542 3922800
19.6377 5301400
19.35869 10494600
20.22856 3603800
20.60194 2315200
20.43371 2742200
20.60194 3575600
20.78659 4090000
20.82351 2614200
20.98764 2471200
20.61089 2782400
20.73374 2298000

4/7/2005
4/6/2005
4/5/2005
4/4/2005
4/1/2005
3/31/2005
3/30/2005
3/29/2005
3/28/2005
3/24/2005
3/23/2005
3/22/2005
3/21/2005
3/18/2005
3/17/2005
3/16/2005
3/15/2005
3/14/2005
3/11/2005
3/10/2005
3/9/2005
3/8/2005
3/7/2005
3/4/2005
3/3/2005
3/2/2005
3/1/2005
2/28/2005
2/25/2005
2/24/2005
2/23/2005
2/22/2005
2/18/2005
2/17/2005
2/16/2005
2/15/2005
2/14/2005
2/11/2005
2/10/2005
2/9/2005
2/8/2005
2/7/2005
2/4/2005
2/3/2005
2/2/2005
2/1/2005
1/31/2005
1/28/2005

21.09411
21.13916
21.09002
21.07364
20.96717
21.21697
21.70429
21.56506
21.7821
21.42582
20.72146
20.87707
20.86479
20.66003
20.70098
20.99583
21.15145
21.09002
20.80336
20.50851
20.56994
20.90983
21.00402
20.50441
20.4348
20.50441
20.17271
19.97614
20.02119
19.72633
19.38644
19.36187
19.73452
19.68948
19.66081
19.68538
19.56253
19.23901
18.98102
18.59607
18.94416
18.96464
19.00149
18.9114
18.68207
18.77217
18.98102
18.47731

2424200
2239600
2286200
2176200
4181400
4018000
2357800
3972400
4879200
4957200
2761600
3166600
2038800
3383800
2812800
2986600
3528600
3319600
2385400
2557000
2700400
2523000
3389800
3225000
3344600
3627600
2788400
1949200
2795800
3423600
1817600
2088400
2481000
4444200
4301000
2393000
2433200
2685400
2590600
2045800
1965800
1532400
2818000
1916000
2869800
2803800
2186200
2525200

1/27/2005
1/26/2005
1/25/2005
1/24/2005
1/21/2005
1/20/2005
1/19/2005
1/18/2005
1/14/2005
1/13/2005
1/12/2005
1/11/2005
1/10/2005
1/7/2005
1/6/2005
1/5/2005
1/4/2005
1/3/2005
12/31/2004
12/30/2004
12/29/2004
12/28/2004
12/27/2004
12/23/2004
12/22/2004
12/21/2004
12/20/2004
12/17/2004
12/16/2004
12/15/2004
12/14/2004
12/13/2004
12/10/2004
12/9/2004
12/8/2004
12/7/2004
12/6/2004
12/3/2004
12/2/2004
12/1/2004
11/30/2004
11/29/2004
11/26/2004
11/24/2004
11/23/2004
11/22/2004
11/19/2004
11/18/2004

18.55103
18.72712
18.66569
18.62474
18.64112
18.69436
18.78855
18.63702
18.50189
18.58379
18.85407
19.00559
18.94429
18.94021
19.04645
18.83396
18.87891
19.13227
19.27937
19.27529
19.26712
19.20582
18.92386
18.90752
18.85031
19.0015
18.94021
18.93204
18.92386
18.89526
18.85848
18.87074
18.73998
18.75632
18.71137
18.85439
18.95247
19.03419
18.98107
19.18539
18.55201
18.63782
18.71137
18.69911
18.60104
18.15563
17.86958
18.04121

2539400
2946000
2196200
1632400
1786400
1985800
1814600
3180400
3013400
1876200
2124400
1613400
1515600
1454600
1295800
1529000
2321200
2341600
1094600
1372200
1353000
1651400
806200
1159200
2880000
2981800
2311200
3183600
1840400
2298600
2282200
2184000
1994200
3239600
6333200
4292800
2359200
4067600
3663400
2443600
2414000
2754800
710400
2024800
3139800
1512400
1473000
2398400

11/17/2004
11/16/2004
11/15/2004
11/12/2004
11/11/2004
11/10/2004
11/9/2004
11/8/2004
11/5/2004
11/4/2004
11/3/2004
11/2/2004
11/1/2004
10/29/2004
10/28/2004
10/27/2004
10/26/2004
10/25/2004
10/22/2004
10/21/2004
10/20/2004
10/19/2004
10/18/2004
10/15/2004
10/14/2004
10/13/2004
10/12/2004
10/11/2004
10/8/2004
10/7/2004
10/6/2004
10/5/2004
10/4/2004
10/1/2004
9/30/2004
9/29/2004
9/28/2004
9/27/2004
9/24/2004
9/23/2004
9/22/2004
9/21/2004
9/20/2004
9/17/2004
9/16/2004
9/15/2004
9/14/2004
9/13/2004

17.93905
18.09025
18.315
18.36812
18.6419
18.6133
18.39264
18.53566
18.79719
18.68277
18.07799
17.72248
17.79603
17.7756
17.78377
17.78786
17.70613
17.37922
17.51816
17.7756
17.76743
17.67753
17.61623
17.51816
17.33019
17.24846
17.12996
16.85682
16.88944
17.02804
16.94243
16.91797
16.66114
16.46547
16.57554
16.48177
16.42878
16.37171
16.547
16.37578
16.30648
16.55923
16.57961
16.57961
16.42878
16.42878
16.46547
16.65299

1927400
1796800
3693800
2866200
1947800
2056000
2751200
3689200
3273000
4266200
3539400
2344000
2288600
2313800
2086800
1750200
2675600
1863000
1712600
3598600
3102600
4093400
2466400
2499600
2174000
3182400
2607000
1542800
1928800
2348600
3667200
3774200
3092600
2299800
1984400
1320200
1120000
1308800
1475400
1963200
2367000
1562000
1404200
1889200
1531800
1519800
2598400
1294800

9/10/2004
9/9/2004
9/8/2004
9/7/2004
9/3/2004
9/2/2004
9/1/2004
8/31/2004
8/30/2004
8/27/2004
8/26/2004
8/25/2004
8/24/2004
8/23/2004
8/20/2004
8/19/2004
8/18/2004
8/17/2004
8/16/2004
8/13/2004
8/12/2004
8/11/2004
8/10/2004
8/9/2004
8/6/2004
8/5/2004
8/4/2004
8/3/2004
8/2/2004
7/30/2004
7/29/2004
7/28/2004
7/27/2004
7/26/2004
7/23/2004
7/22/2004
7/21/2004
7/20/2004
7/19/2004
7/16/2004
7/15/2004
7/14/2004
7/13/2004
7/12/2004
7/9/2004
7/8/2004
7/7/2004
7/6/2004

16.67745
16.55515
16.03335
16.21272
16.2861
16.3024
16.35948
16.18826
15.98035
16.0415
16.20456
16.12711
16.00889
15.81728
15.90697
15.63791
15.67868
15.44224
15.24248
15.26694
15.10795
15.13241
15.39332
15.14464
14.99788
15.14464
15.536
15.59715
15.73168
15.65014
15.6583
15.69499
15.91105
15.54007
15.45447
15.56046
15.65014
16.00073
15.93551
15.69499
15.85805
15.47077
15.0468
14.92077
14.64431
14.60772
14.74595
14.58739

2061200
4887600
2093400
2287200
1802000
1824000
2477200
1634600
1618600
1409200
1481400
2256800
1857200
1015400
1085400
1650800
2323800
1406600
1640400
2193200
2426000
1553000
1559600
1786200
1904400
1704200
1394200
1637000
1868800
1820800
1313400
1766600
2401000
1935000
1744800
3469600
3309800
3523400
2501600
2304800
4716800
6552600
1754800
1874400
1225600
1639000
2248600
2404000

7/2/2004
7/1/2004
6/30/2004
6/29/2004
6/28/2004
6/25/2004
6/24/2004
6/23/2004
6/22/2004
6/21/2004
6/18/2004
6/17/2004
6/16/2004
6/15/2004
6/14/2004
6/10/2004
6/9/2004
6/8/2004
6/7/2004
6/4/2004
6/3/2004
6/2/2004
6/1/2004
5/28/2004
5/27/2004
5/26/2004
5/25/2004
5/24/2004
5/21/2004
5/20/2004
5/19/2004
5/18/2004
5/17/2004
5/14/2004
5/13/2004
5/12/2004
5/11/2004
5/10/2004
5/7/2004
5/6/2004
5/5/2004
5/4/2004
5/3/2004
4/30/2004
4/29/2004
4/28/2004
4/27/2004
4/26/2004

14.88824
15.059
15.13218
15.13625
15.11998
15.29481
15.307
15.20943
15.22569
15.21756
15.4493
15.35985
15.31107
15.19723
14.99395
15.22569
15.29887
15.45336
15.0468
15.0712
15.059
15.08746
15.0712
15.24602
14.85165
14.96143
14.93297
14.84352
14.7866
14.52234
14.71749
14.88824
14.73375
14.76628
14.75815
15.16877
15.34359
15.26635
15.35172
15.77861
15.89651
15.75828
15.96563
15.77048
15.71356
15.71763
15.77048
15.83147

1532200
2988400
2524000
1339400
1369000
2112400
2546200
1798600
1986200
1248800
2026000
1842800
1239400
1642000
1711400
1287200
1395600
3189000
1376000
1264200
1378400
1533200
2649200
2716800
1761000
1186000
2758400
2798600
2600000
3091200
3722600
1545200
2177800
3246600
3937400
2079200
1614800
2432600
1578800
1614000
1917200
2816200
3486800
2181000
2682800
3310800
3418400
2249800

4/23/2004
4/22/2004
4/21/2004
4/20/2004
4/19/2004
4/16/2004
4/15/2004
4/14/2004
4/13/2004
4/12/2004
4/8/2004
4/7/2004
4/6/2004
4/5/2004
4/2/2004
4/1/2004
3/31/2004
3/30/2004
3/29/2004
3/26/2004
3/25/2004
3/24/2004
3/23/2004
3/22/2004
3/19/2004
3/18/2004
3/17/2004
3/16/2004
3/15/2004
3/12/2004
3/11/2004
3/10/2004
3/9/2004
3/8/2004
3/5/2004
3/4/2004
3/3/2004
3/2/2004
3/1/2004
2/27/2004
2/26/2004
2/25/2004
2/24/2004
2/23/2004
2/20/2004
2/19/2004
2/18/2004
2/17/2004

15.87619
16.05914
14.67683
14.88418
15.35172
15.60786
15.24602
15.37205
15.51841
15.90465
15.86806
15.76642
15.85992
16.05507
15.65258
15.46963
15.44523
15.71356
15.44523
15.22976
15.22162
15.03054
15.10779
14.88418
15.08339
15.15657
15.31513
15.00615
15.059
15.11592
15.13218
15.09153
15.48589
15.40864
15.56314
15.48995
15.26635
15.11185
15.14438
15.05493
15.059
14.65651
14.41663
14.44916
14.48982
14.47355
14.38004
14.44916

2361000
8360800
4074200
3262800
1863600
1708200
2067400
3080800
2530800
1678000
1906800
1306800
2253800
3134600
2395400
3761600
2125400
2580400
1424200
2164400
3160400
2887800
1713200
2222000
1746200
3250400
2366800
4098200
2267600
2774400
3641400
2752400
3022400
1855000
2914200
3028800
1658400
2656600
2520600
3492000
4994000
2494200
2024400
1779600
2979400
3138400
2319200
4331400

2/13/2004
2/12/2004
2/11/2004
2/10/2004
2/9/2004
2/6/2004
2/5/2004
2/4/2004
2/3/2004
2/2/2004
1/30/2004
1/29/2004
1/28/2004
1/27/2004
1/26/2004
1/23/2004
1/22/2004
1/21/2004
1/20/2004
1/16/2004
1/15/2004
1/14/2004
1/13/2004
1/12/2004
1/9/2004
1/8/2004
1/7/2004
1/6/2004
1/5/2004
1/2/2004
12/31/2003
12/30/2003
12/29/2003
12/26/2003
12/24/2003
12/23/2003
12/22/2003
12/19/2003
12/18/2003
12/17/2003
12/16/2003
12/15/2003
12/12/2003
12/11/2003
12/10/2003
12/9/2003
12/8/2003
12/5/2003

14.35565
14.33939
13.70515
13.48968
13.43682
13.51814
13.42869
13.45715
13.59945
13.72142
13.78647
13.23761
13.57099
13.80679
14.3028
14.25808
14.1727
14.16863
13.90437
13.97755
14.06293
14.06699
13.88811
14.02634
13.88404
14.0426
14.00194
14.24588
13.83119
13.63197
13.98568
13.99788
13.87998
13.67669
13.70515
13.73361
13.5344
13.33518
13.40023
13.33925
13.5344
13.74581
13.63604
13.90437
13.93689
13.92063
14.19709
13.78647

4033000
8042000
2913400
2241000
3058200
2419800
2746800
3707000
2342800
2855000
5416800
8545600
4968800
4412800
1788800
3096600
2324600
1725600
2709200
2023800
1861600
2786000
1224600
1509200
1471000
1867600
2590200
2977800
1952600
2319400
1954600
1062400
1272200
692000
1476400
1852600
2444000
2580600
3380800
3233000
3301800
2495200
3512000
2278800
1482400
1627800
3044000
3686400

12/4/2003
12/3/2003
12/2/2003
12/1/2003
11/28/2003
11/26/2003
11/25/2003
11/24/2003
11/21/2003
11/20/2003
11/19/2003
11/18/2003
11/17/2003
11/14/2003
11/13/2003
11/12/2003
11/11/2003
11/10/2003
11/7/2003
11/6/2003
11/5/2003
11/4/2003
11/3/2003
10/31/2003
10/30/2003
10/29/2003
10/28/2003
10/27/2003
10/24/2003
10/23/2003
10/22/2003
10/21/2003
10/20/2003
10/17/2003
10/16/2003
10/15/2003
10/14/2003
10/13/2003
10/10/2003
10/9/2003
10/8/2003
10/7/2003
10/6/2003
10/3/2003
10/2/2003
10/1/2003
9/30/2003
9/29/2003

14.14017
14.19709
14.22962
14.28247
14.02227
13.95722
13.7702
13.68076
13.22541
13.25387
13.31486
13.46528
13.72955
14.01821
14.09952
14.0426
13.89217
13.88811
13.94502
13.93689
13.77427
13.72548
13.84745
13.87998
13.80679
13.7824
13.60351
13.45715
13.4165
13.45309
13.37177
13.36771
13.57912
13.5466
13.46122
13.32299
13.262
13.20102
13.04653
13.18476
13.00994
12.83511
12.69688
12.63183
12.74567
12.73347
12.04232
12.03826

3363200
1928600
2226600
1958000
918600
1695200
1772600
2629600
3859200
1973800
3258200
2129800
2102800
1907400
1209800
1559600
1165200
1156800
1747200
1801000
2866800
3694600
2519400
1238800
1475800
1222800
1836800
1285400
1698600
1708800
1785400
2942000
2824000
2792600
1904400
1995400
1443000
1202800
3384800
3859400
6537400
2400400
1419200
2888400
2533400
4269000
2081000
1624200

9/26/2003
9/25/2003
9/24/2003
9/23/2003
9/22/2003
9/19/2003
9/18/2003
9/17/2003
9/16/2003
9/15/2003
9/12/2003
9/11/2003
9/10/2003
9/9/2003
9/8/2003
9/5/2003
9/4/2003
9/3/2003
9/2/2003
8/29/2003
8/28/2003
8/27/2003
8/26/2003
8/25/2003
8/22/2003
8/21/2003
8/20/2003
8/19/2003
8/18/2003
8/15/2003
8/14/2003
8/13/2003
8/12/2003
8/11/2003
8/8/2003
8/7/2003
8/6/2003
8/5/2003
8/4/2003
8/1/2003
7/31/2003
7/30/2003
7/29/2003
7/28/2003
7/25/2003
7/24/2003
7/23/2003
7/22/2003

11.95288
12.10737
12.34724
12.54646
12.31878
12.4001
12.42042
12.25373
12.29846
12.19681
12.05452
12.04232
12.05858
12.10737
12.1277
12.17649
12.35537
12.44075
12.36757
12.05452
12.03419
11.94475
11.76993
11.70894
11.66829
11.81871
11.85124
11.84717
11.89596
11.92442
11.97321
11.96101
12.02199
11.77806
11.82684
11.70894
11.81871
12.0098
12.1155
12.16429
12.16836
12.05452
11.92442
11.8797
11.81058
11.61137
11.72114
11.72114

1433800
1946000
3139000
1216600
1257800
1259400
1072400
1477400
2406200
1249800
2381000
2462200
1785600
1596800
2215400
1504400
1337200
2392000
2731200
890800
2044400
2351600
2284600
1335600
1496800
1487600
2013600
2106200
1701000
810400
3887000
1491600
1816400
1002200
2594200
2501200
3441200
2378800
2279000
1924200
2171000
1549800
2484400
2635200
2548800
1574800
1436600
3338200

7/21/2003
7/18/2003
7/17/2003
7/16/2003
7/15/2003
7/14/2003
7/11/2003
7/10/2003
7/9/2003
7/8/2003
7/7/2003
7/3/2003
7/2/2003
7/1/2003
6/30/2003
6/27/2003
6/26/2003
6/25/2003
6/24/2003
6/23/2003
6/20/2003
6/19/2003
6/18/2003
6/17/2003
6/16/2003
6/13/2003
6/12/2003
6/11/2003
6/10/2003
6/9/2003
6/6/2003
6/5/2003
6/4/2003
6/3/2003
6/2/2003
5/30/2003
5/29/2003
5/28/2003
5/27/2003
5/23/2003
5/22/2003
5/21/2003
5/20/2003
5/19/2003
5/16/2003
5/15/2003
5/14/2003
5/13/2003

11.75773
11.89189
11.75773
12.04232
12.05452
12.33911
12.22934
12.20495
12.27
12.53019
12.37977
12.19681
12.26186
12.14803
12.01793
11.89596
11.74553
11.70894
11.89596
11.81871
11.97321
11.90003
11.71301
11.68861
11.6073
11.51786
11.49753
11.60324
11.56258
11.53412
11.57478
11.54632
11.40809
11.23733
11.32271
11.36743
11.13976
10.88769
10.90802
10.77385
10.69254
10.79825
10.69254
10.74133
10.68034
10.72507
10.57057
10.51365

1595400
2096400
3182400
4211400
2955800
3022200
3207000
2693600
3576200
1827200
1937800
1310400
2500600
4832000
3640400
2652200
3134000
1878600
2101200
1872800
2750600
4598400
4015000
1662000
2687000
1298400
1485200
1426000
1439200
2641800
3786000
2548000
2050400
2228600
2632600
2532000
4966800
2449400
3431400
1936600
3774200
5536800
5819000
3299600
1392000
2962800
2842200
1883000

5/12/2003
5/9/2003
5/8/2003
5/7/2003
5/6/2003
5/5/2003
5/2/2003
5/1/2003
4/30/2003
4/29/2003
4/28/2003
4/25/2003
4/24/2003
4/23/2003
4/22/2003
4/21/2003
4/17/2003
4/16/2003
4/15/2003
4/14/2003
4/11/2003
4/10/2003
4/9/2003
4/8/2003
4/7/2003
4/4/2003
4/3/2003
4/2/2003
4/1/2003
3/31/2003
3/28/2003
3/27/2003
3/26/2003
3/25/2003
3/24/2003
3/21/2003
3/20/2003
3/19/2003
3/18/2003
3/17/2003
3/14/2003
3/13/2003
3/12/2003
3/11/2003
3/10/2003
3/7/2003
3/6/2003
3/5/2003

10.54211
10.27785
10.2128
10.42828
10.47706
10.13555
10.15995
9.948535
10.04204
10.0705
10.16401
9.964797
10.12336
9.513515
9.798108
10.00545
10.0827
9.891616
10.18841
10.00139
10.08677
10.05424
9.863157
9.997322
9.887551
9.810304
9.818435
9.997322
9.737124
9.891616
10.00952
9.985125
9.940404
9.972929
9.928207
10.46893
10.13962
10.09083
10.04204
10.06237
9.64768
9.574499
9.033774
9.119152
9.078496
9.350891
9.196398
9.367154

3028800
1945000
2290800
2878000
3685200
3264200
3016600
1784600
5903600
3611000
3668800
2298600
7922600
8034800
4562800
1954800
2127000
3450400
2086600
3226200
1829000
2238600
3430200
3446600
3377800
1830800
2329000
3503800
2147600
2848400
2225600
2717200
2102200
3078800
2164000
3188000
2529400
1937000
2095400
3310000
2687200
3783400
4301000
3398200
3951000
3192400
2429000
2284600

3/4/2003
3/3/2003
2/28/2003
2/27/2003
2/26/2003
2/25/2003
2/24/2003
2/21/2003
2/20/2003
2/19/2003
2/18/2003
2/14/2003
2/13/2003
2/12/2003
2/11/2003
2/10/2003
2/7/2003
2/6/2003
2/5/2003
2/4/2003
2/3/2003
1/31/2003
1/30/2003
1/29/2003
1/28/2003
1/27/2003
1/24/2003
1/23/2003
1/22/2003
1/21/2003
1/17/2003
1/16/2003
1/15/2003
1/14/2003
1/13/2003
1/10/2003
1/9/2003
1/8/2003
1/7/2003
1/6/2003
1/3/2003
1/2/2003
12/31/2002
12/30/2002
12/27/2002
12/26/2002
12/24/2002
12/23/2002

9.411875
9.485056
9.680205
9.554171
9.192333
9.322432
9.367154
9.602959
9.37935
9.37935
9.440334
9.586696
9.24112
9.395613
9.676139
9.119152
8.968724
9.058168
9.127283
9.420006
9.663943
9.424072
9.493187
9.773714
9.586696
9.615155
9.932273
9.871289
10.05831
10.04204
10.17214
10.08677
10.30224
10.31851
10.07864
10.35916
10.18028
10.27378
10.225
10.15995
9.981059
10.2128
9.846895
9.855026
9.806239
9.789976
9.655811
9.541974

2927400
2302000
3117200
2896800
2985200
3049000
1916200
2164800
1966000
1860600
2524600
2777000
2683600
2642400
4893600
2113400
2491400
2178000
3087400
1979200
2220000
4045800
2424600
2578400
1678000
2192400
2521600
3554800
2764800
2227600
2764800
4310800
2001000
7007800
2800000
1995000
2838800
2526200
3358000
2043800
2330200
2428800
1738000
2406000
2188000
2301800
2566200
5088000

12/20/2002
12/19/2002
12/18/2002
12/17/2002
12/16/2002
12/13/2002
12/12/2002
12/11/2002
12/10/2002
12/9/2002
12/6/2002
12/5/2002
12/4/2002
12/3/2002
12/2/2002
11/29/2002
11/27/2002
11/26/2002
11/25/2002
11/22/2002
11/21/2002
11/20/2002
11/19/2002
11/18/2002
11/15/2002
11/14/2002
11/13/2002
11/12/2002
11/11/2002
11/8/2002
11/7/2002
11/6/2002
11/5/2002
11/4/2002
11/1/2002
10/31/2002
10/30/2002
10/29/2002
10/28/2002
10/25/2002
10/24/2002
10/23/2002
10/22/2002
10/21/2002
10/18/2002
10/17/2002
10/16/2002
10/15/2002

9.724927 3538600
9.509449 4406400
9.692402 3549400
9.432203 3740000
9.501319 4238000
9.452531 2507600
9.460663 3872800
9.127283 5122200
9.147611 5194800
9.334628 4249400
9.708664 2823400
9.680205 3130600
9.696468 3349600
9.525712 2652600
9.737124 3201000
9.720861 1172800
9.728992 2306200
9.586696 2623400
9.745254 4863200
9.655811 2974200
9.64768 3887800
9.513515 2796400
9.289907 3508800
9.302103 2636400
9.204529 3320000
9.00938 3242600
8.84269 5991000
8.84269 4936800
8.74105 3188000
9.005314 4338000
9.269579 4646800
9.090693 4022600
9.123217 5213000
9.228923 5837400
9.350891 4505600
9.159808 4661400
9.391547 5315000
9.598893 4038600
9.594827 3747000
9.623287 4329800
9.464728 7593400
9.960732 4752000
10.01358 5360800
9.968863 5611800
9.501319 6285600
9.11102 6695800
8.663804 10582400
8.940265 11734800

10/14/2002
10/11/2002
10/10/2002
10/9/2002
10/8/2002
10/7/2002
10/4/2002
10/3/2002
10/2/2002
10/1/2002
9/30/2002
9/27/2002
9/26/2002
9/25/2002
9/24/2002
9/23/2002
9/20/2002
9/19/2002
9/18/2002
9/17/2002
9/16/2002
9/13/2002
9/12/2002
9/11/2002
9/10/2002
9/9/2002
9/6/2002
9/5/2002
9/4/2002
9/3/2002
8/30/2002
8/29/2002
8/28/2002
8/27/2002
8/26/2002
8/23/2002
8/22/2002
8/21/2002
8/20/2002
8/19/2002
8/16/2002
8/15/2002
8/14/2002
8/13/2002
8/12/2002
8/9/2002
8/8/2002
8/7/2002

9.411875 6153400
9.273644 17834200
9.58263 26540400
12.09517 5364600
12.01386 4177000
11.79839 2678400
11.86344 3109200
12.02199 4958800
12.01386 4067400
11.94475 6347800
11.26579 4032800
11.39183 3103200
11.59917 3686400
11.4772 3353400
11.10723 3471800
11.29832 2315400
11.42435 4622400
11.33491 2960000
11.40809 6280400
11.08284 6556400
11.93255 3062600
11.92442 3797800
12.16022 7520400
11.87563 2525000
12.20088 4915600
12.76193 2832800
12.80666 2568600
12.57492 3296600
12.29032 2181400
12.13583 2118600
12.33098 2713600
12.52206 2572600
12.59931 4499200
12.6237 5522200
12.4001 2617400
12.41229 2030000
12.45295 3138000
12.27 2804400
12.22527 2335800
12.50174 2372200
12.15616 3193400
12.4001 4477200
11.86344 3497400
11.43655 2463400
11.89189 3002600
11.92035 2815600
11.84311 3351800
11.6073 4572000

8/6/2002
8/5/2002
8/2/2002
8/1/2002
7/31/2002
7/30/2002
7/29/2002
7/26/2002
7/25/2002
7/24/2002
7/23/2002
7/22/2002
7/19/2002
7/18/2002
7/17/2002
7/16/2002
7/15/2002
7/12/2002
7/11/2002
7/10/2002
7/9/2002
7/8/2002
7/5/2002
7/3/2002
7/2/2002
7/1/2002
6/28/2002
6/27/2002
6/26/2002
6/25/2002
6/24/2002
6/21/2002
6/20/2002
6/19/2002
6/18/2002
6/17/2002
6/14/2002
6/13/2002
6/12/2002
6/11/2002
6/10/2002
6/7/2002
6/6/2002
6/5/2002
6/4/2002
6/3/2002
5/31/2002
5/30/2002

11.35117
10.94461
10.76572
11.46907
12.56272
12.02199
12.06672
11.8797
11.58697
11.74147
10.225
9.741189
10.06644
10.4852
10.72913
10.56651
10.39169
10.76979
10.92022
11.20074
11.11943
11.54632
11.6317
11.48533
11.7618
11.88376
11.89189
12.53426
12.4001
12.46514
12.96928
13.19695
13.37177
13.19289
13.21322
13.0323
12.73957
13.00994
13.09735
13.1319
13.33518
13.26404
13.24574
13.19695
12.7782
12.8961
12.98961
12.92862

3793800
3714600
6437200
6672200
4047200
4734600
4495400
3156200
6993800
7204600
5105400
3000200
2646600
2532800
3473400
3093200
5138000
2130800
3690600
3602000
3071000
2305000
1350200
3224200
3270000
5016000
6035400
2909600
4998600
2201400
3868200
4483400
3414800
3033400
2237600
3432400
4102800
1914400
3130800
4112800
3942000
2418800
3437200
4480400
2435200
2858800
3885200
2927200

5/29/2002
5/28/2002
5/24/2002
5/23/2002
5/22/2002
5/21/2002
5/20/2002
5/17/2002
5/16/2002
5/15/2002
5/14/2002
5/13/2002
5/10/2002
5/9/2002
5/8/2002
5/7/2002
5/6/2002
5/3/2002
5/2/2002
5/1/2002
4/30/2002
4/29/2002
4/26/2002
4/25/2002
4/24/2002
4/23/2002
4/22/2002
4/19/2002
4/18/2002
4/17/2002
4/16/2002
4/15/2002
4/12/2002
4/11/2002
4/10/2002
4/9/2002
4/8/2002
4/5/2002
4/4/2002
4/3/2002
4/2/2002
4/1/2002
3/28/2002
3/27/2002
3/26/2002
3/25/2002
3/22/2002
3/21/2002

13.07702
12.90626
12.95302
13.11767
13.10751
13.20102
13.28233
13.22338
13.13394
13.19289
13.04043
12.95912
12.84934
12.94082
12.94285
12.86967
12.79649
12.77413
12.82495
12.55052
12.81885
12.45498
12.52206
12.91439
12.88187
12.78633
12.72534
12.4997
12.37367
12.17039
12.45092
12.52206
12.67249
12.56069
12.66233
12.42652
12.19681
12.02403
11.89189
11.83294
11.94881
11.81871
11.94881
12.14599
11.96914
11.74553
11.7374
11.82075

2646400
2019200
2913200
4125600
2474800
2915600
1897600
2841200
3064800
5530800
3080800
3034000
3224400
2712400
5493200
3674000
3368800
2963600
3954400
4554000
4621600
2398800
2373200
1920800
2437600
1698800
3615600
2371200
2785200
2861600
1712800
2139600
2535200
2863200
3977200
5058400
2680400
1995200
3586400
3198000
1670800
2838400
3874000
2134000
2174000
2496800
2419200
1806400

3/20/2002
3/19/2002
3/18/2002
3/15/2002
3/14/2002
3/13/2002
3/12/2002
3/11/2002
3/8/2002
3/7/2002
3/6/2002
3/5/2002
3/4/2002
3/1/2002
2/28/2002
2/27/2002
2/26/2002
2/25/2002
2/22/2002
2/21/2002
2/20/2002
2/19/2002
2/15/2002
2/14/2002
2/13/2002
2/12/2002
2/11/2002
2/8/2002
2/7/2002
2/6/2002
2/5/2002
2/4/2002
2/1/2002
1/31/2002
1/30/2002
1/29/2002
1/28/2002
1/25/2002
1/24/2002
1/23/2002
1/22/2002
1/18/2002
1/17/2002
1/16/2002
1/15/2002
1/14/2002
1/11/2002
1/10/2002

11.98744 2788800
11.88173 1927200
11.84107 3002400
11.88986 3220400
11.68861 3297600
11.5016 6564800
11.30238 11010800
11.69065 4048800
11.82075 5606800
12.09111 2380400
12.17852 2510800
12.06875 1938000
12.15616 3123200
12.02403 3999200
12.01996 3836800
11.86547 3039600
11.76993 2845200
11.83091 4836000
11.5077 3483200
11.19058 2056000
11.37353 3355200
11.34304 3302800
11.28815 2625600
11.38573 3055600
11.28612 4304800
10.91005 3620400
11.04015 1900400
11.07877 1994800
11.07877 2000400
11.17635 3184400
11.35727 2704000
11.21497 1929600
11.21904 2046400
11.34304 5475600
11.03812 5377200
10.845 3280400
10.78605 1947600
10.58074 1878000
10.76979 2480400
10.92428 3650400
10.67831 3318800
10.80841 2921200
10.78605 2866400
10.78605 3554400
10.83484 2472800
10.721 2103200
10.79621 2009200
10.845 3362800

1/9/2002
1/8/2002
1/7/2002
1/4/2002
1/3/2002
1/2/2002
12/31/2001
12/28/2001
12/27/2001
12/26/2001
12/24/2001
12/21/2001
12/20/2001
12/19/2001
12/18/2001
12/17/2001
12/14/2001
12/13/2001
12/12/2001
12/11/2001
12/10/2001
12/7/2001
12/6/2001
12/5/2001
12/4/2001
12/3/2001
11/30/2001
11/29/2001
11/28/2001
11/27/2001
11/26/2001
11/23/2001
11/21/2001
11/20/2001
11/19/2001
11/16/2001
11/15/2001
11/14/2001
11/13/2001
11/12/2001
11/9/2001
11/8/2001
11/7/2001
11/6/2001
11/5/2001
11/2/2001
11/1/2001
10/31/2001

10.75353
10.74336
10.54008
10.34697
9.960732
9.755419
10.00139
10.00952
10.0766
10.16808
10.30631
10.30428
10.40795
10.46283
10.68644
10.79012
10.52382
10.28598
10.27582
10.16401
10.09286
10.02375
10.14368
10.08067
10.04814
9.753386
9.645648
9.787944
9.818435
9.90178
9.997322
9.928207
9.836731
9.938371
10.04001
10.25752
10.36729
10.38356
10.41405
10.3307
10.349
10.37542
10.28598
10.65189
10.42218
10.38559
10.40998
10.28395

4419600
5768000
5974000
5838400
3926000
4585600
4300000
3941600
3971600
2656800
827200
3735200
2739600
3243600
8058000
3507200
4543200
2160800
4274800
1824400
1538000
1725200
2558000
4929600
1935600
2459600
3528800
2005200
2014400
2645600
1732400
713200
1540800
2934800
2977200
1987600
2850000
2202000
2770400
1610000
1711200
3870000
5047600
2737600
2972400
4224800
4314000
6506800

10/30/2001
10/29/2001
10/26/2001
10/25/2001
10/24/2001
10/23/2001
10/22/2001
10/19/2001
10/18/2001
10/17/2001
10/16/2001
10/15/2001
10/12/2001
10/11/2001
10/10/2001
10/9/2001
10/8/2001
10/5/2001
10/4/2001
10/3/2001
10/2/2001
10/1/2001
9/28/2001
9/27/2001
9/26/2001
9/25/2001
9/24/2001
9/21/2001
9/20/2001
9/19/2001
9/18/2001
9/17/2001
9/10/2001
9/7/2001
9/6/2001
9/5/2001
9/4/2001
8/31/2001
8/30/2001
8/29/2001
8/28/2001
8/27/2001
8/24/2001
8/23/2001
8/22/2001
8/21/2001
8/20/2001
8/17/2001

10.11319
10.14775
10.06034
9.885518
9.704599
9.554171
10.10303
10.16401
9.863157
9.676139
9.452531
9.147611
9.076463
9.017512
8.594688
8.50118
8.482884
8.592656
8.552
8.456458
7.921831
7.749043
7.972651
7.970618
7.960454
7.974684
7.956388
7.836453
8.017372
7.909634
8.060062
7.992979
8.308063
8.273506
8.287735
8.527606
8.547934
8.663804
8.984987
8.946363
8.932133
8.964658
9.033774
9.039873
9.005314
9.001249
9.041905
8.952462

3548800
4767200
4221600
2515200
3813200
7562000
7219600
7208400
3889200
5630400
5230800
3547200
3199200
5824400
1898800
1106800
1569600
1630800
2959600
5116800
4122400
5149600
2595600
1310000
846000
2011600
3546800
4293600
3680000
2453600
2805600
4210400
2734000
3668000
1936000
3673200
4833600
6023200
3568000
2382800
1695600
1749600
1694400
2034800
2012000
1786800
814400
1476000

8/16/2001
8/15/2001
8/14/2001
8/13/2001
8/10/2001
8/9/2001
8/8/2001
8/7/2001
8/6/2001
8/3/2001
8/2/2001
8/1/2001
7/31/2001
7/30/2001
7/27/2001
7/26/2001
7/25/2001
7/24/2001
7/23/2001
7/20/2001
7/19/2001
7/18/2001
7/17/2001
7/16/2001
7/13/2001
7/12/2001
7/11/2001
7/10/2001
7/9/2001
7/6/2001
7/5/2001
7/3/2001
7/2/2001
6/29/2001
6/28/2001
6/27/2001
6/26/2001
6/25/2001
6/22/2001
6/21/2001
6/20/2001
6/19/2001
6/18/2001
6/15/2001
6/14/2001
6/13/2001
6/12/2001
6/11/2001

8.911806 1940000
8.84269 1374800
8.863018 1292000
8.82033 1466800
8.863018 1142000
8.913838 1518400
8.84269 2171600
8.82033 3144400
9.025643 1667600
9.167939 1842400
9.239087 1750000
9.298039 4102800
9.300071 2810800
9.235021 3933200
8.84269 10508400
9.086627 1853600
9.180136 3046800
9.157775 1227200
9.196398 2202800
9.147611 3434400
8.944331 1436800
8.928068 1461200
9.029708 2657600
9.196398 2746400
8.897576 2560400
8.63941 4311200
8.694296 1306400
8.74105 2076800
8.87115 1028800
8.720723 1977600
8.942298 1217600
8.899609
675600
8.917904 1388800
8.924003 3633600
8.924003 2967600
8.822363 2886400
8.881313 4957600
9.015478 2863200
9.167939 3184400
9.363088 4378000
9.399679 4002000
9.340727 1797600
9.399679 2400800
9.53181 2670000
9.541974 1739600
9.714763 2836800
9.684271 2593600
9.403744 3156400

6/8/2001
6/7/2001
6/6/2001
6/5/2001
6/4/2001
6/1/2001
5/31/2001
5/30/2001
5/29/2001
5/25/2001
5/24/2001
5/23/2001
5/22/2001
5/21/2001
5/18/2001
5/17/2001
5/16/2001
5/15/2001
5/14/2001
5/11/2001
5/10/2001
5/9/2001
5/8/2001
5/7/2001
5/4/2001
5/3/2001
5/2/2001
5/1/2001
4/30/2001
4/27/2001
4/26/2001
4/25/2001
4/24/2001
4/23/2001
4/20/2001
4/19/2001
4/18/2001
4/17/2001
4/16/2001
4/12/2001
4/11/2001
4/10/2001
4/9/2001
4/6/2001
4/5/2001
4/4/2001
4/3/2001
4/2/2001

9.306169 2287200
9.200463 3119200
9.037839 3162800
9.269579 2699200
9.363088 1742000
9.411875 2889200
9.289907 6017200
9.411875 4016400
9.259415 3240000
9.147611 3896800
9.076463 3672000
8.802034 1906400
8.832527 2164000
8.712591 1640800
8.730886 2307200
8.535738 2816000
8.564197 2522000
8.629246 1875200
8.582492 1966400
8.554033 1770400
8.4219 3298000
8.391408 1414800
8.425966 2448800
8.470687 1713600
8.529639 2569600
8.342621 4802000
8.58859 11395200
9.096791 7169600
9.11102 3456400
8.883347 3249200
8.846756 4089600
8.716657 4380400
8.497114 4127200
8.33449 3433600
8.13121 4446400
8.13121 3596000
7.936061 2005200
7.716518 1602800
7.730747 1868800
7.614878 1779600
7.555926 3368400
7.673829 2273600
7.694157 2613200
7.545762 2422400
7.736846 1751600
7.683993 2241200
7.559992 2396400
7.773437 1746400

3/30/2001
3/29/2001
3/28/2001
3/27/2001
3/26/2001
3/23/2001
3/22/2001
3/21/2001
3/20/2001
3/19/2001
3/16/2001
3/15/2001
3/14/2001
3/13/2001
3/12/2001
3/9/2001
3/8/2001
3/7/2001
3/6/2001
3/5/2001
3/2/2001
3/1/2001
2/28/2001
2/27/2001
2/26/2001
2/23/2001
2/22/2001
2/21/2001
2/20/2001
2/16/2001
2/15/2001
2/14/2001
2/13/2001
2/12/2001
2/9/2001
2/8/2001
2/7/2001
2/6/2001
2/5/2001
2/2/2001
2/1/2001
1/31/2001
1/30/2001
1/29/2001
1/26/2001
1/25/2001
1/24/2001
1/23/2001

7.763272
7.637239
7.385172
7.135136
7.206285
7.196121
7.322154
7.551861
7.513237
7.527467
7.309957
7.368909
7.460385
7.661632
7.889306
8.11698
8.08039
7.732781
7.643337
7.771403
7.822224
7.929962
7.826289
7.765305
7.566091
7.494942
7.54373
7.5295
7.789699
7.521369
7.175792
7.106677
7.322154
7.131071
7.118874
7.26117
7.299793
7.291662
7.055857
7.165628
7.305892
7.322154
7.309957
7.133104
7.025869
6.822589
6.860708
7.063988

3210400
3539600
3689200
4205600
3445600
3318800
4930000
3609200
3794400
3695200
5083600
2782400
2468000
3963600
2831200
4380400
4975200
2127600
3763200
3447600
2872400
5183600
3228400
2508000
2386400
2266400
2162800
5756800
4224400
6428400
5885600
3351200
4473600
2678800
2644800
2480400
3700400
4293600
2290400
3418000
5338000
3729600
4056800
2897600
2401200
2592400
3153600
2459200

1/22/2001
1/19/2001
1/18/2001
1/17/2001
1/16/2001
1/12/2001
1/11/2001
1/10/2001
1/9/2001
1/8/2001
1/5/2001
1/4/2001
1/3/2001
1/2/2001
12/29/2000
12/28/2000
12/27/2000
12/26/2000
12/22/2000
12/21/2000
12/20/2000
12/19/2000
12/18/2000
12/15/2000
12/14/2000
12/13/2000
12/12/2000
12/11/2000
12/8/2000
12/7/2000
12/6/2000
12/5/2000
12/4/2000
12/1/2000
11/30/2000
11/29/2000
11/28/2000
11/27/2000
11/24/2000
11/22/2000
11/21/2000
11/20/2000
11/17/2000
11/16/2000
11/15/2000
11/14/2000
11/13/2000
11/10/2000

6.936938
6.911528
7.140218
7.140218
6.873409
6.644727
6.492267
6.644727
6.581198
6.619309
6.657428
6.873409
6.860708
6.492267
6.708248
6.797187
6.568489
6.441446
6.492267
6.543087
6.898827
7.191039
7.12751
6.797187
6.848007
7.025869
7.254567
7.12751
7.051287
7.051287
6.911528
6.949647
7.038578
6.962348
7.318089
7.597599
7.457848
7.22915
7.22915
7.241859
7.216449
7.22915
7.114808
6.873409
6.720949
6.250867
6.136526
6.085706

1383600
3176400
8990000
5430800
5016400
4100000
3308400
3644800
2403600
3033200
5030800
4611200
3842400
2961600
2060400
2525200
2168400
1804000
3214400
6538800
8110800
2993600
2646800
3728000
4882000
3392000
2000000
3680000
2086400
1860000
4586800
3632400
3390400
3728000
7732000
2094800
2958800
3961200
952800
2389600
2660400
3515200
3854400
4526000
8126400
2072000
2332000
2152000

11/9/2000
11/8/2000
11/7/2000
11/6/2000
11/3/2000
11/2/2000
11/1/2000
10/31/2000
10/30/2000
10/27/2000
10/26/2000
10/25/2000
10/24/2000
10/23/2000
10/20/2000
10/19/2000
10/18/2000
10/17/2000
10/16/2000
10/13/2000
10/12/2000
10/11/2000
10/10/2000
10/9/2000
10/6/2000
10/5/2000
10/4/2000
10/3/2000
10/2/2000
9/29/2000
9/28/2000
9/27/2000
9/26/2000
9/25/2000
9/22/2000
9/21/2000
9/20/2000
9/19/2000
9/18/2000
9/15/2000
9/14/2000
9/13/2000
9/12/2000
9/11/2000
9/8/2000
9/7/2000
9/6/2000
9/5/2000

6.174637
6.149227
6.200047
6.212748
6.098407
6.111108
6.161928
6.098407
5.869717
5.386926
5.399628
5.450448
5.501268
5.552088
5.628326
5.691847
5.755368
5.590207
5.679146
5.602908
5.425045
6.060288
6.123817
6.200047
6.085706
6.327097
6.098407
6.009468
6.263569
6.225457
6.034886
5.933246
6.034886
6.034886
5.920537
6.022177
5.933246
5.920537
6.149227
6.276277
6.161928
6.238166
6.225457
6.314389
6.339806
6.504968
6.111108
6.085706

2032800
1518000
2216000
1852000
3278400
2845200
2845200
4434000
6237600
3563200
3703200
1422800
2002000
2585600
1052800
1448000
1632400
2716000
2132800
3818000
5858800
1634400
1282800
1166400
2506400
3798800
1599200
2229600
2584000
2587200
2487200
1406000
1797200
1560800
1621600
1992800
1758000
2907600
1604000
5102800
3720400
1399200
2918000
4313200
2573600
5045600
2983200
3071200

9/1/2000
8/31/2000
8/30/2000
8/29/2000
8/28/2000
8/25/2000
8/24/2000
8/23/2000
8/22/2000
8/21/2000
8/18/2000
8/17/2000
8/16/2000
8/15/2000
8/14/2000
8/11/2000
8/10/2000
8/9/2000
8/8/2000
8/7/2000
8/4/2000
8/3/2000
8/2/2000
8/1/2000
7/31/2000
7/28/2000
7/27/2000
7/26/2000
7/25/2000
7/24/2000
7/21/2000
7/20/2000
7/19/2000
7/18/2000
7/17/2000
7/14/2000
7/13/2000
7/12/2000
7/11/2000
7/10/2000
7/7/2000
7/6/2000
7/5/2000
7/3/2000
6/30/2000
6/29/2000
6/28/2000
6/27/2000

6.072997
5.923716
5.984066
6.047587
6.034886
6.111108
6.149227
6.403328
6.352508
6.581198
6.276277
5.895127
5.895127
6.072997
6.060288
6.098407
5.895127
5.691847
5.793487
5.628326
5.641027
5.577505
5.577505
5.247167
4.929546
4.827906
4.878726
5.158236
5.297987
5.386926
5.475865
5.653728
5.704548
5.590207
5.850657
5.933246
5.869717
6.174637
6.377918
6.390626
6.504968
6.047587
5.907828
5.818897
5.742667
5.463156
5.552088
5.564797

2625600
3259600
2304800
2110000
2150000
2639200
3139200
1798800
2728400
5076000
5710400
1548000
3872800
2458800
2157200
3230800
2621200
2750400
3212800
1714000
4972400
2142000
3699200
2829600
4197200
5246000
9939600
5968000
2318800
3478400
3653200
3738800
5193200
4098800
3670000
3548800
3467200
2333200
1822400
2212800
4188000
3404000
2831200
798000
2878400
2165200
913600
1601200

6/26/2000
6/23/2000
6/22/2000
6/21/2000
6/20/2000
6/19/2000
6/16/2000
6/15/2000
6/14/2000
6/13/2000
6/12/2000
6/9/2000
6/8/2000
6/7/2000
6/6/2000
6/5/2000
6/2/2000
6/1/2000
5/31/2000
5/30/2000
5/26/2000
5/25/2000
5/24/2000
5/23/2000
5/22/2000
5/19/2000
5/18/2000
5/17/2000
5/16/2000
5/15/2000
5/12/2000
5/11/2000
5/10/2000
5/9/2000
5/8/2000
5/5/2000
5/4/2000
5/3/2000
5/2/2000
5/1/2000
4/28/2000
4/27/2000
4/26/2000
4/25/2000
4/24/2000
4/20/2000
4/19/2000
4/18/2000

5.577505 1834400
5.501268 2336000
5.513977 2548800
5.552088 2322400
5.488566 13897200
5.729966 2794000
5.717257 3849200
5.793487 3839200
5.717257 3106800
5.729966 2354400
5.831606 1974400
5.971357 3717200
6.060288 2565200
5.945947 2229200
6.022177 2238400
6.072997 2341600
6.174637 2056400
6.072997 1461600
5.958648 5174800
6.072997 4439600
6.238166 3088400
6.352508 3502800
6.657428 2840000
6.441446 2513200
6.276277 2214800
6.276277 2612400
6.581198 1786800
6.543087 1340800
6.581198 3018000
6.276277 1499200
6.352508 1871600
6.581198 1734800
6.428738 2068800
6.416029 2702400
6.377918 1626800
6.568489 1941600
6.314389 3542800
6.746367 1764400
6.873409 2742000
6.848007 2686400
6.886118 3155200
7.22915 7726400
7.000467 4942000
6.759068 2403600
6.720949 3623600
6.517669 2619600
6.022177 1501200
6.149227 1118400

4/17/2000
4/14/2000
4/13/2000
4/12/2000
4/11/2000
4/10/2000
4/7/2000
4/6/2000
4/5/2000
4/4/2000
4/3/2000
3/31/2000
3/30/2000
3/29/2000
3/28/2000
3/27/2000
3/24/2000
3/23/2000
3/22/2000
3/21/2000
3/20/2000
3/17/2000
3/16/2000
3/15/2000
3/14/2000
3/13/2000
3/10/2000
3/9/2000
3/8/2000
3/7/2000
3/6/2000
3/3/2000
3/2/2000
3/1/2000
2/29/2000
2/28/2000
2/25/2000
2/24/2000
2/23/2000
2/22/2000
2/18/2000
2/17/2000
2/16/2000
2/15/2000
2/14/2000
2/11/2000
2/10/2000
2/9/2000

6.161928 3017200
6.200047 4900800
6.454148 2334000
6.682838 3048400
6.606608 1633200
6.416029 1832800
6.428738 1988400
6.416029 4979600
6.555788 4081600
6.339806 4868800
6.161928 2793200
6.314389 2757600
6.365209 4971200
5.895127 2720000
5.996767 2538800
6.034886 3995600
6.060288 2082800
5.933246 2876000
5.933246 2252800
6.238166 2017200
6.123817 2716000
6.352508 5544400
6.682838 8451600
5.793487 6898800
5.386926 3244000
5.590207 1866400
5.641027 1794400
5.679146 2504000
5.374225 1954800
5.374225 2660800
5.628326 2288800
5.310696 3438800
5.628326 2048800
5.729966 3662400
5.412336 2951200
5.221765 2346400
5.259876 2499600
5.285286 3072000
5.450448 1268400
5.488566 3442000
5.691847 3100400
5.971357 3778800
5.679146 1437600
5.768077 3443200
5.704548 3694400
5.679146 5504400
5.590207 13630800
6.098407 3872000

2/8/2000
2/7/2000
2/4/2000
2/3/2000
2/2/2000
2/1/2000
1/31/2000
1/28/2000
1/27/2000
1/26/2000
1/25/2000
1/24/2000
1/21/2000
1/20/2000
1/19/2000
1/18/2000
1/14/2000
1/13/2000
1/12/2000
1/11/2000
1/10/2000
1/7/2000
1/6/2000
1/5/2000
1/4/2000
1/3/2000
12/31/1999
12/30/1999
12/29/1999
12/28/1999
12/27/1999
12/23/1999
12/22/1999
12/21/1999
12/20/1999
12/17/1999
12/16/1999
12/15/1999
12/14/1999
12/13/1999
12/10/1999
12/9/1999
12/8/1999
12/7/1999
12/6/1999
12/3/1999
12/2/1999
12/1/1999

6.072997 3130800
5.984066 3039600
6.022177 3135200
6.034886 2977600
5.882426 7376800
6.250867 8883600
5.818897 2032400
5.869717 2834400
6.123817 3902000
6.111108 3270400
6.174637 5234400
6.339806 4012400
6.479558 5159600
6.466849 6498400
6.835298 6997600
7.102107 5390000
7.318089 2292000
7.521369 3970400
7.407028 7065600
7.48325 3037200
7.53407 3976400
7.241859 4359200
7.407028 2838000
7.470549 3337600
7.43243 2383200
7.58489 2180800
7.851699 1003200
7.813588 1640800
7.750059 1735600
7.775469
900800
7.851699 1734400
7.711948 1243600
7.851699 1853600
7.661128 1992400
7.902519 1398000
8.016868 9206000
7.902519 5703600
8.029569 1980800
8.093091 5862800
7.940631 11647200
8.15662 2204400
8.25826 1983600
8.23285 1498000
8.18203 1836800
8.143911 1677600
8.13121 1812000
8.18203 1104400
8.270969 1486400

11/30/1999
11/29/1999
11/26/1999
11/24/1999
11/23/1999
11/22/1999
11/19/1999
11/18/1999
11/17/1999
11/16/1999
11/15/1999
11/12/1999
11/11/1999
11/10/1999
11/9/1999
11/8/1999
11/5/1999
11/4/1999
11/3/1999
11/2/1999
11/1/1999
10/29/1999
10/28/1999
10/27/1999
10/26/1999
10/25/1999
10/22/1999
10/21/1999
10/20/1999
10/19/1999
10/18/1999
10/15/1999
10/14/1999
10/13/1999
10/12/1999
10/11/1999
10/8/1999
10/7/1999
10/6/1999
10/5/1999
10/4/1999
10/1/1999
9/30/1999
9/29/1999
9/28/1999
9/27/1999
9/24/1999
9/23/1999

8.43613 2447600
8.23285 2543600
8.169329
388800
8.15662 1743600
8.3599 2898000
8.499651 2302000
8.63941 2664000
8.76646 1846000
8.601291 2399200
8.69023 7194000
9.173021 6264400
8.76646 2877600
8.982449 4077200
8.855392 4168000
8.46154 2433200
8.245551 2081200
8.220149 1806400
7.978749 6367600
7.978749 1678000
8.118508 2115600
8.245551 1720400
8.169329 2486000
8.13121 2877200
8.004159 2197600
7.83899 6544000
7.927929 2572400
7.991451 1600000
8.143911 1105200
8.016868 1015600
7.978749 2131200
7.940631 2685200
7.927929 3452400
7.991451 4013200
7.915228 7648000
8.499651 1177600
8.550471
742800
8.53777 2276000
8.41072
990400
8.53777 1620000
8.614 3011200
8.677529 1520400
8.474249 2882800
8.321789 2462000
8.474249 2170000
8.48695 3071600
8.804572 4908800
8.48695 3053600
7.750059 13090800

9/22/1999
9/21/1999
9/20/1999
9/17/1999
9/16/1999
9/15/1999
9/14/1999
9/13/1999
9/10/1999
9/9/1999
9/8/1999
9/7/1999
9/3/1999
9/2/1999
9/1/1999
8/31/1999
8/30/1999
8/27/1999
8/26/1999
8/25/1999
8/24/1999
8/23/1999
8/20/1999
8/19/1999
8/18/1999
8/17/1999
8/16/1999
8/13/1999
8/12/1999
8/11/1999
8/10/1999
8/9/1999
8/6/1999
8/5/1999
8/4/1999
8/3/1999
8/2/1999
7/30/1999
7/29/1999
7/28/1999
7/27/1999
7/26/1999
7/23/1999
7/22/1999
7/21/1999
7/20/1999
7/19/1999
7/16/1999

7.673829
8.25826
8.270969
8.38531
8.25826
8.58859
8.474249
8.48695
8.41072
8.194731
8.194731
8.321789
8.448831
8.20744
8.398011
8.25826
8.372609
9.020561
8.804572
8.270969
8.614
9.03327
8.944331
8.753751
8.84269
8.48695
8.169329
8.18203
8.029569
7.724649
7.267269
7.48325
7.724649
7.546779
7.927929
8.43613
8.33449
8.270969
8.347191
8.48695
8.829989
9.096791
8.84269
9.350891
9.655811
10.76115
11.00254
11.4091

15352400
3297200
2276000
1825600
2155600
2642000
2351600
2926000
2391600
3132400
3620800
2678800
1142000
2570000
1860400
5613600
3101600
3504800
4994000
7772400
4648000
3396400
4353200
4076800
6687600
22366800
4389200
3768400
6237200
5790400
11126000
3484400
3319200
4569600
4791200
2164800
2334000
4710000
4313200
4504400
3571600
3197600
3438800
8321600
18980400
2330800
3634400
2655200

7/15/1999
7/14/1999
7/13/1999
7/12/1999
7/9/1999
7/8/1999
7/7/1999
7/6/1999
7/2/1999
7/1/1999
6/30/1999
6/29/1999
6/28/1999
6/25/1999
6/24/1999
6/23/1999
6/22/1999
6/21/1999
6/18/1999
6/17/1999
6/16/1999
6/15/1999
6/14/1999
6/11/1999
6/10/1999
6/9/1999
6/8/1999
6/7/1999
6/4/1999
6/3/1999
6/2/1999
6/1/1999
5/28/1999
5/27/1999
5/26/1999
5/25/1999
5/24/1999
5/21/1999
5/20/1999
5/19/1999
5/18/1999
5/17/1999
5/14/1999
5/13/1999
5/12/1999
5/11/1999
5/10/1999
5/7/1999

11.45992 2994000
10.85008 1292000
11.02795 1790800
10.95172 1306800
11.12959 1884800
11.02795 1507600
11.10418 2260800
11.10418 2686800
11.12959 2162400
10.97713 3623600
11.00254 2741200
11.04065 3142400
10.51975 2492800
10.11319 2206800
10.08778 2506000
9.846391 2970000
10.02425 5555600
9.909912 4664400
10.31647 2106800
10.41811 3044800
10.30377 3980800
10.16401 3208400
10.11319 2630800
10.21483 4102400
10.49434 6791600
10.25295 3992000
10.65951 1963600
10.92631 3380800
10.82467 4416400
10.72303 16105200
11.58697 1409600
11.73943 1437200
11.84107 1804400
11.25664 2517600
11.12959 4141200
10.95172 3382000
11.58697 1732800
11.98083 2368400
11.61238 3847200
12.04435 1370000
11.89189 1380400
11.94271 2038800
12.24763 1896800
12.55256 2671600
12.64149 5618400
12.42551 3155600
12.60338 1893600
12.50174 3866000

5/6/1999
5/5/1999
5/4/1999
5/3/1999
4/30/1999
4/29/1999
4/28/1999
4/27/1999
4/26/1999
4/23/1999
4/22/1999
4/21/1999
4/20/1999
4/19/1999
4/16/1999
4/15/1999
4/14/1999
4/13/1999
4/12/1999
4/9/1999
4/8/1999
4/7/1999
4/6/1999
4/5/1999
4/1/1999
3/31/1999
3/30/1999
3/29/1999
3/26/1999
3/25/1999
3/24/1999
3/23/1999
3/22/1999
3/19/1999
3/18/1999
3/17/1999
3/16/1999
3/15/1999
3/12/1999
3/11/1999
3/10/1999
3/9/1999
3/8/1999
3/5/1999
3/4/1999
3/3/1999
3/2/1999
3/1/1999

12.73043 3036800
12.85748 1754400
12.9083 2409600
13.23863 3275200
13.08617 5089200
13.21322 17693200
13.4165 12202400
14.05175 4244800
13.64519 2530800
14.05175 1036000
14.28044 1399600
14.1788 1582400
13.69601 1430400
13.39109 2616800
13.74683 1279600
14.20421 1732400
14.45831 1263200
14.61077 1509600
14.63618 1365600
14.4202
805600
14.48372 1630400
14.52184
961600
14.6997 1598400
14.687 1779600
14.9411 4698800
14.28044 2210800
14.11528 3042400
14.12798 2199200
13.81036 1644400
13.6706 3308400
13.46732 2034000
13.74683 2337600
14.1915 1030800
14.12798 3356400
14.02634 2841600
13.4165 1638800
12.93371 2128000
12.67961 1932800
12.97182 2250400
13.23863 3515200
13.06076 1766800
13.36568 2365200
13.50544 2230000
13.30216 4926400
12.85748 3194000
12.6542 2799600
12.80666 3022800
12.62879 2413200

2/26/1999
2/25/1999
2/24/1999
2/23/1999
2/22/1999
2/19/1999
2/18/1999
2/17/1999
2/16/1999
2/12/1999
2/11/1999
2/10/1999
2/9/1999
2/8/1999
2/5/1999
2/4/1999
2/3/1999
2/2/1999
2/1/1999
1/29/1999
1/28/1999
1/27/1999
1/26/1999
1/25/1999
1/22/1999
1/21/1999
1/20/1999
1/19/1999
1/15/1999
1/14/1999
1/13/1999
1/12/1999
1/11/1999
1/8/1999
1/7/1999
1/6/1999
1/5/1999
1/4/1999
12/31/1998
12/30/1998
12/29/1998
12/28/1998
12/24/1998
12/23/1998
12/22/1998
12/21/1998
12/18/1998
12/17/1998

12.62879
12.57797
12.83207
12.20952
12.19681
11.82837
11.72673
11.99353
11.94271
11.58697
11.94271
10.92631
10.40541
10.31647
9.960732
9.884502
10.03696
9.54147
9.401711
9.668513
9.948031
9.846391
9.757452
9.401711
9.350891
9.477941
9.706631
9.859092
9.909912
9.757452
10.24024
10.1386
10.36729
10.10049
10.07507
10.12589
9.973433
9.782862
10.18942
10.29106
9.948031
9.69393
9.681221
9.820973
9.973433
9.757452
9.998851
9.782862

2312400
3454000
3586800
1729200
6565600
5130400
2304800
3467200
2690400
2903200
8656000
5027600
3025600
986800
2189600
3341200
3146000
1444800
1102400
1094000
1304800
1818400
3468000
1418000
2614800
5022800
2388000
2610800
1686800
2105600
2354000
1564000
2830000
789200
917200
1957600
1833200
2479600
2011600
1615200
1045200
2210400
468400
858000
1406800
2313200
2208000
1348400

12/16/1998
12/15/1998
12/14/1998
12/11/1998
12/10/1998
12/9/1998
12/8/1998
12/7/1998
12/4/1998
12/3/1998
12/2/1998
12/1/1998
11/30/1998
11/27/1998
11/25/1998
11/24/1998
11/23/1998
11/20/1998
11/19/1998
11/18/1998
11/17/1998
11/16/1998
11/13/1998
11/12/1998
11/11/1998
11/10/1998
11/9/1998
11/6/1998
11/5/1998
11/4/1998
11/3/1998
11/2/1998
10/30/1998
10/29/1998
10/28/1998
10/27/1998
10/26/1998
10/23/1998
10/22/1998
10/21/1998
10/20/1998
10/19/1998
10/16/1998
10/15/1998
10/14/1998
10/13/1998
10/12/1998
10/9/1998

9.617692 1470000
9.503351 1194000
9.427121 1022000
9.820973 1126000
9.808272 2409200
10.06237 3345200
9.960732 1515200
10.03696 3625200
10.02425 1960400
9.43983 1630000
9.223841 1392000
9.33819 1896400
9.300071 1352400
9.23655
302400
9.38901
450800
9.401711 1660000
9.604991 2856400
9.350891 2102800
9.300071 1949600
9.28737
832800
9.363592 1445200
9.59229 2013200
9.54147 1972000
9.18573 2277600
9.147611 2472800
9.249251 3186400
8.944331 1819200
8.8681 1548000
8.880809 1862800
8.995151 3397600
8.931629 2564800
8.969741 4080400
8.84269 2624400
8.753751 1337200
8.84269 1148800
8.944331 2747200
8.918921 1890000
9.045971 2144000
8.893511 1780800
8.969741 2269200
9.071381 3708400
8.626709 3367200
8.143911 5557200
7.991451 7657200
7.851699 4419200
7.362559 14032000
7.419729 4857200
7.43243 2149600

10/8/1998
10/7/1998
10/6/1998
10/5/1998
10/2/1998
10/1/1998
9/30/1998
9/29/1998
9/28/1998
9/25/1998
9/24/1998
9/23/1998
9/22/1998
9/21/1998
9/18/1998
9/17/1998
9/16/1998
9/15/1998
9/14/1998
9/11/1998
9/10/1998
9/9/1998
9/8/1998
9/4/1998
9/3/1998
9/2/1998
9/1/1998
8/31/1998
8/28/1998
8/27/1998
8/26/1998
8/25/1998
8/24/1998
8/21/1998
8/20/1998
8/19/1998
8/18/1998
8/17/1998
8/14/1998
8/13/1998
8/12/1998
8/11/1998
8/10/1998
8/7/1998
8/6/1998
8/5/1998
8/4/1998
8/3/1998

6.759068
7.114808
7.559488
7.572189
7.813588
7.877109
7.953339
7.78817
7.508668
7.495959
7.661128
8.093091
7.864408
7.978749
7.978749
7.851699
7.915228
7.673829
7.864408
7.724649
7.559488
7.902519
7.991451
7.58489
7.750059
7.940631
8.042271
7.53407
7.78817
7.927929
8.143911
8.28367
8.004159
7.699239
8.05498
7.521369
6.606608
6.466849
6.975049
6.924229
7.165628
6.898827
7.013168
6.873409
6.886118
6.987758
7.013168
7.216449

5654800
1746400
1438400
915600
1442000
3576400
2244000
954000
1775200
1465600
2893200
3374000
1667200
1058800
1454800
1463200
2708800
1046400
1646400
1192000
1447600
2586000
2390000
2043200
2405600
4907200
4065600
2971600
1614400
3642400
2912800
3702800
2690800
5040800
6631200
8092800
1556800
3683600
1337200
1091600
1125600
840400
999200
682000
700000
1187200
1452000
1777600

7/31/1998
7/30/1998
7/29/1998
7/28/1998
7/27/1998
7/24/1998
7/23/1998
7/22/1998
7/21/1998
7/20/1998
7/17/1998
7/16/1998
7/15/1998
7/14/1998
7/13/1998
7/10/1998
7/9/1998
7/8/1998
7/7/1998
7/6/1998
7/2/1998
7/1/1998
6/30/1998
6/29/1998
6/26/1998
6/25/1998
6/24/1998
6/23/1998
6/22/1998
6/19/1998
6/18/1998
6/17/1998
6/16/1998
6/15/1998
6/12/1998
6/11/1998
6/10/1998
6/9/1998
6/8/1998
6/5/1998
6/4/1998
6/3/1998
6/2/1998
6/1/1998
5/29/1998
5/28/1998
5/27/1998
5/26/1998

7.191039
7.419729
7.292679
7.33079
7.457848
7.114808
7.089398
7.165628
7.152927
7.292679
7.191039
7.165628
6.898827
6.809888
6.708248
6.720949
6.682838
6.733658
6.644727
6.822589
6.593907
6.632018
6.441446
6.784478
6.606608
6.848007
6.809888
6.466849
6.403328
6.339806
6.327097
6.327097
6.085706
6.098407
6.288986
6.301687
6.555788
6.733658
6.632018
6.593907
6.555788
6.581198
6.657428
6.543087
6.314389
6.288986
6.136526
6.276277

964400
1382400
1575600
3884400
3336800
1953600
1848800
1430800
1143600
1268000
2029600
3610400
3107600
2666000
1135600
1216000
1462400
1476400
4096400
1316800
1898000
2873200
1858000
1411600
486800
2200800
2274400
2068400
2189600
1474000
1261200
2737600
1860000
1435200
1211200
2097200
1563200
1836800
1256400
686800
2556000
1238400
1808800
1612800
1200400
2210400
1208400
1302400

5/22/1998
5/21/1998
5/20/1998
5/19/1998
5/18/1998
5/15/1998
5/14/1998
5/13/1998
5/12/1998
5/11/1998
5/8/1998
5/7/1998
5/6/1998
5/5/1998
5/4/1998
5/1/1998
4/30/1998
4/29/1998
4/28/1998
4/27/1998
4/24/1998
4/23/1998
4/22/1998
4/21/1998
4/20/1998
4/17/1998
4/16/1998
4/15/1998
4/14/1998
4/13/1998
4/9/1998
4/8/1998
4/7/1998
4/6/1998
4/3/1998
4/2/1998
4/1/1998
3/31/1998
3/30/1998
3/27/1998
3/26/1998
3/25/1998
3/24/1998
3/23/1998
3/20/1998
3/19/1998
3/18/1998
3/17/1998

6.314389
6.339806
6.428738
6.517669
6.466849
6.416029
6.352508
6.301687
6.276277
6.161928
6.149227
6.123817
6.276277
6.327097
6.301687
6.377918
6.454148
6.377918
6.301687
6.339806
6.581198
6.657428
6.670129
6.390626
6.428738
6.390626
6.377918
6.441446
6.225457
6.225457
6.250867
6.111108
6.174637
6.390626
6.555788
6.390626
6.403328
6.111108
6.009468
6.111108
6.111108
6.212748
6.225457
6.072997
6.225457
6.009468
5.933246
6.072997

1095600
1098000
3281200
1472800
1990400
1674000
1064000
817200
819200
1392000
1330000
1078400
2173200
1736400
1084800
1044800
1670400
1857600
2742400
2950800
1746400
2290400
1652400
1047200
1040000
973200
1379200
1440800
1729200
1190400
1059200
1263200
1503600
1622000
1957200
3030000
1704000
1868800
2676000
1725200
1509200
3179200
1997200
1663600
2065200
5576800
1882800
2420400

3/16/1998
3/13/1998
3/12/1998
3/11/1998
3/10/1998
3/9/1998
3/6/1998
3/5/1998
3/4/1998
3/3/1998
3/2/1998
2/27/1998
2/26/1998
2/25/1998
2/24/1998
2/23/1998
2/20/1998
2/19/1998
2/18/1998
2/17/1998
2/13/1998
2/12/1998
2/11/1998
2/10/1998
2/9/1998
2/6/1998
2/5/1998
2/4/1998
2/3/1998
2/2/1998
1/30/1998
1/29/1998
1/28/1998
1/27/1998
1/26/1998
1/23/1998
1/22/1998
1/21/1998
1/20/1998
1/16/1998
1/15/1998
1/14/1998
1/13/1998
1/12/1998
1/9/1998
1/8/1998
1/7/1998
1/6/1998

6.060288
6.034886
6.047587
6.034886
5.933246
5.844307
5.996767
6.098407
6.098407
5.996767
5.984066
5.793487
5.679146
5.488566
5.513977
5.412336
5.437746
5.501268
5.310696
5.425045
5.539387
5.590207
5.729966
5.780786
5.742667
5.831606
5.691847
5.768077
5.615617
5.666437
5.552088
5.577505
5.564797
5.399628
5.412336
5.437746
5.513977
5.564797
5.641027
5.475865
5.437746
5.310696
5.310696
5.310696
5.285286
5.272585
5.488566
5.501268

2325200
2246800
3534000
2376800
1722400
1660400
2264000
2310400
1802000
2017200
3092000
2044800
2922400
1586000
2127600
2298000
1765200
4389200
5242400
4541200
5932400
4597600
2073600
1428800
1532800
1963600
2215600
3774800
2940000
3898000
5987600
3084400
3906400
3398000
1776400
2384400
2056400
1699600
2816400
2226000
6312800
2724000
3582400
3833600
6994800
3906000
4323600
6155200

1/5/1998
1/2/1998
12/31/1997
12/30/1997
12/29/1997
12/26/1997
12/24/1997
12/23/1997
12/22/1997
12/19/1997
12/18/1997
12/17/1997
12/16/1997
12/15/1997
12/12/1997
12/11/1997
12/10/1997
12/9/1997
12/8/1997
12/5/1997
12/4/1997
12/3/1997
12/2/1997
12/1/1997
11/28/1997
11/26/1997
11/25/1997
11/24/1997
11/21/1997
11/20/1997
11/19/1997
11/18/1997
11/17/1997
11/14/1997
11/13/1997
11/12/1997
11/11/1997
11/10/1997
11/7/1997
11/6/1997
11/5/1997
11/4/1997
11/3/1997
10/31/1997
10/30/1997
10/29/1997
10/28/1997
10/27/1997

5.742667
5.920537
5.907828
5.958648
5.768077
5.755368
5.844307
5.768077
6.060288
6.060288
6.072997
6.174637
6.250867
6.136526
6.174637
6.327097
6.555788
6.949647
7.013168
7.038578
7.076689
7.051287
6.924229
6.911528
6.873409
6.746367
6.657428
6.809888
7.013168
6.936938
6.911528
6.873409
7.17833
7.165628
6.809888
6.670129
6.809888
6.873409
6.504968
6.428738
6.136526
6.123817
6.200047
6.161928
5.996767
6.161928
6.288986
6.327097

4930000
2127600
3035200
1933600
1568800
887600
1541200
3141600
1620400
2028400
1942400
5026000
7638000
7172800
3363200
4354400
6426000
1397200
1540400
2854000
3282800
1442800
3128400
2174000
840400
1908800
2370800
2790000
2220000
4558800
4330800
4189200
3616400
7962400
5003600
2981600
2965600
3940800
4353600
4446800
4460800
4205600
3923200
3834800
3524000
2362400
3350400
4816000

10/24/1997
10/23/1997
10/22/1997
10/21/1997
10/20/1997
10/17/1997
10/16/1997
10/15/1997
10/14/1997
10/13/1997
10/10/1997
10/9/1997
10/8/1997
10/7/1997
10/6/1997
10/3/1997
10/2/1997
10/1/1997
9/30/1997
9/29/1997
9/26/1997
9/25/1997
9/24/1997
9/23/1997
9/22/1997
9/19/1997
9/18/1997
9/17/1997

6.708248
6.708248
6.708248
6.822589
6.555788
6.339806
6.454148
6.454148
6.479558
6.517669
6.416029
6.492267
6.238166
6.327097
6.504968
6.365209
6.276277
6.301687
6.581198
6.428738
6.339806
6.187346
6.098407
6.098407
6.098407
6.149227
6.123817
5.920537

4024800
5527600
4033600
6628000
5748000
4623600
6472000
6505200
12276800
7563600
7411200
9234000
11980400
15530000
5638000
1484800
1344800
2534800
3335200
1228000
1176400
723200
1851600
1968800
4192000
2473200
4839600
20981600

INDEX

YUM
MCD

Date

Adj Close Volume

12/8/2015
116.53 4808400
12/7/2015
116.42 4810700
12/4/2015
116.2 7778200
12/3/2015
113.39 6558600
12/2/2015
113.72 5692200
12/1/2015
114.45 5321900
11/30/2015
114.16 7872000
11/27/2015
114.23 2763700
11/25/2015
113.51 7477200
11/24/2015 113.3909 6047700
11/23/2015 113.5795 4968400
11/20/2015 113.0238 6659400
11/19/2015 112.4186 5323500
11/18/2015 111.6545 5194500
11/17/2015 110.0769 6027600
11/16/2015 110.196 6731800
11/13/2015 109.1145 8602400
11/12/2015 111.2378 5893800
11/11/2015 112.9643 8387800
11/10/2015 112.3392 12716500
11/9/2015 112.0514 8423800
11/6/2015 112.4285 4615600
11/5/2015 111.9721 5059100
11/4/2015 111.5256 6797100
11/3/2015 111.2081 4584900
11/2/2015 111.2378 5663000
10/30/2015 111.3767 6409500
10/29/2015 111.7439 3752600
10/28/2015 112.0614 4390300
10/27/2015 110.7715 10013300
10/26/2015 111.3073 11478600
10/23/2015 111.7141 11677300
10/22/2015 110.0075 25286600
10/21/2015 101.7423 7979600
10/20/2015 103.0322 4872200
10/19/2015 103.6771 7064300
10/16/2015 104.0045 6717800
10/15/2015 102.8536 10168300
10/14/2015 102.0201 9093000
10/13/2015 102.5757 4697300
10/12/2015 102.4368 3448200
10/9/2015 101.9606 5756600
10/8/2015 102.1491 8218900
10/7/2015 100.9783 6497100
10/6/2015 101.1072 7252400
10/5/2015 100.3829 6501600
10/2/2015 99.01366 4400800

10/1/2015
9/30/2015
9/29/2015
9/28/2015
9/25/2015
9/24/2015
9/23/2015
9/22/2015
9/21/2015
9/18/2015
9/17/2015
9/16/2015
9/15/2015
9/14/2015
9/11/2015
9/10/2015
9/9/2015
9/8/2015
9/4/2015
9/3/2015
9/2/2015
9/1/2015
8/31/2015
8/28/2015
8/27/2015
8/26/2015
8/25/2015
8/24/2015
8/21/2015
8/20/2015
8/19/2015
8/18/2015
8/17/2015
8/14/2015
8/13/2015
8/12/2015
8/11/2015
8/10/2015
8/7/2015
8/6/2015
8/5/2015
8/4/2015
8/3/2015
7/31/2015
7/30/2015
7/29/2015
7/28/2015
7/27/2015

98.01152
97.76346
96.72164
95.21346
96.83077
96.53311
96.62241
96.44381
97.13837
96.29498
97.07883
97.92222
97.42611
96.2156
96.65218
94.50898
94.68758
96.02708
94.11209
95.26307
95.29284
92.74283
94.28077
95.5012
95.72941
93.58526
89.71005
91.34276
95.5327
98.11945
99.43741
99.10301
99.00465
97.6375
97.73587
96.66379
97.18507
97.75553
97.29326
97.71619
98.15879
97.50964
97.78504
98.21781
97.53915
96.59494
95.72941
94.46063

4456600
5517600
6944800
6609800
4825800
4138800
3035300
6254500
4543500
10492700
7955000
5198700
5142600
4557200
6656300
6210800
5129400
5771100
4429100
6313900
6908100
7308400
5086600
5606000
10187100
16439800
11468800
15074800
10980000
6668000
5989000
4257300
5204100
3185600
4636400
4167100
3585000
3994500
3463700
6740200
3560600
2842100
4427300
7647000
5372500
6006500
4863000
5818600

7/24/2015
7/23/2015
7/22/2015
7/21/2015
7/20/2015
7/17/2015
7/16/2015
7/15/2015
7/14/2015
7/13/2015
7/10/2015
7/9/2015
7/8/2015
7/7/2015
7/6/2015
7/2/2015
7/1/2015
6/30/2015
6/29/2015
6/26/2015
6/25/2015
6/24/2015
6/23/2015
6/22/2015
6/19/2015
6/18/2015
6/17/2015
6/16/2015
6/15/2015
6/12/2015
6/11/2015
6/10/2015
6/9/2015
6/8/2015
6/5/2015
6/4/2015
6/3/2015
6/2/2015
6/1/2015
5/29/2015
5/28/2015
5/27/2015
5/26/2015
5/22/2015
5/21/2015
5/20/2015
5/19/2015
5/18/2015

94.51964 5554600
95.49335 10380700
95.9753 5392600
95.71957 4206700
95.88678 4947000
95.89661 6429800
96.2507 7696200
97.4408 7572500
97.15556 5746100
96.81132 4578700
96.04415 5179200
94.90322 5482500
94.26391 4914300
95.0901 4794400
94.07704 3852500
94.58848 3250900
94.18523 4446200
93.50658 6656000
93.87049 8412800
95.69007 6039500
94.21474 4322300
95.05076 3927100
95.58188 4541700
95.27698 3893300
94.49997 8279300
94.58848 5101000
93.65411 3941000
93.07381 3094800
92.74924 5861800
93.49674 3702400
94.01802 4203900
93.7328 4828600
93.17217 7770900
93.75246 4594600
93.96885 3959300
94.72618 4702800
94.93273 4165700
94.70651 4430300
94.63767 4919200
94.35243 6439100
94.89339 10204000
96.20152 8129500
96.0065 7123100
96.52329 4559500
96.80607 4729500
97.61539 6185100
98.17118 10809200
95.57746 4100800

5/15/2015
5/14/2015
5/13/2015
5/12/2015
5/11/2015
5/8/2015
5/7/2015
5/6/2015
5/5/2015
5/4/2015
5/1/2015
4/30/2015
4/29/2015
4/28/2015
4/27/2015
4/24/2015
4/23/2015
4/22/2015
4/21/2015
4/20/2015
4/17/2015
4/16/2015
4/15/2015
4/14/2015
4/13/2015
4/10/2015
4/9/2015
4/8/2015
4/7/2015
4/6/2015
4/2/2015
4/1/2015
3/31/2015
3/30/2015
3/27/2015
3/26/2015
3/25/2015
3/24/2015
3/23/2015
3/20/2015
3/19/2015
3/18/2015
3/17/2015
3/16/2015
3/13/2015
3/12/2015
3/11/2015
3/10/2015

95.59697 7607200
95.27519 4744000
94.92416 6526900
95.50921 4848100
95.08018 4123700
95.78224 7543100
94.36836 5018900
93.98808 6614500
93.73456 7637000
93.73456 8426300
95.36295 6280300
94.1441 8300300
94.60238 5697200
94.41712 4357400
94.03684 7282700
96.27952 7741300
94.58288 6336500
95.40195 19254300
92.50596 5981700
93.78332 4382400
92.51571 6933600
93.24702 5071700
94.03684 6604400
95.14843 4961100
95.01192 5197900
95.36295 5937800
94.1441 4790000
94.43662 4445200
93.94908 4443700
93.88082 4501300
93.44204 6614300
93.89058 7484800
95.01192 5617000
95.44095 4074500
94.54388 4642400
95.20693 10445800
95.69448 6030500
96.88408 7549900
96.16252 9232000
94.63164 10014000
93.5883 3615400
94.58288 5831000
93.77356 4530700
94.72915 4772200
93.94908 5152800
93.85157 8765100
92.59372 9391100
93.89058 7838900

3/9/2015
3/6/2015
3/5/2015
3/4/2015
3/3/2015
3/2/2015
2/27/2015
2/26/2015
2/25/2015
2/24/2015
2/23/2015
2/20/2015
2/19/2015
2/18/2015
2/17/2015
2/13/2015
2/12/2015
2/11/2015
2/10/2015
2/9/2015
2/6/2015
2/5/2015
2/4/2015
2/3/2015
2/2/2015
1/30/2015
1/29/2015
1/28/2015
1/27/2015
1/26/2015
1/23/2015
1/22/2015
1/21/2015
1/20/2015
1/16/2015
1/15/2015
1/14/2015
1/13/2015
1/12/2015
1/9/2015
1/8/2015
1/7/2015
1/6/2015
1/5/2015
1/2/2015
12/31/2014
12/30/2014
12/29/2014

95.27519
94.70964
96.64031
97.7519
97.2546
97.50813
96.43554
97.03034
95.3727
91.81532
91.16764
91.05164
91.05164
91.42865
91.20631
92.46299
91.92165
91.07097
90.8873
89.63062
90.8583
91.19664
90.91631
90.79063
89.42762
89.35995
90.16229
85.8219
86.58557
87.64892
86.57591
87.86159
87.32992
87.7746
88.4416
88.33526
88.48994
89.73696
89.91096
90.10429
91.21598
90.87764
89.32128
89.15695
90.15263
90.57796
91.10964
91.87332

8460300
9677900
9438800
9179400
8149700
12363300
7552500
16098800
16751600
5643600
5682000
8155000
6312200
5617500
5972000
6762200
7910100
5153900
4697600
8203000
4597900
5564100
6464800
7373000
6751400
12385400
19146900
6921300
6640800
7753300
11496000
7536400
8682200
6967300
6927000
5737500
7745500
5971200
3989600
4283300
5476700
6400300
6484100
6211900
6019700
4589300
3257700
4183200

12/26/2014
12/24/2014
12/23/2014
12/22/2014
12/19/2014
12/18/2014
12/17/2014
12/16/2014
12/15/2014
12/12/2014
12/11/2014
12/10/2014
12/9/2014
12/8/2014
12/5/2014
12/4/2014
12/3/2014
12/2/2014
12/1/2014
11/28/2014
11/26/2014
11/25/2014
11/24/2014
11/21/2014
11/20/2014
11/19/2014
11/18/2014
11/17/2014
11/14/2014
11/13/2014
11/12/2014
11/11/2014
11/10/2014
11/7/2014
11/6/2014
11/5/2014
11/4/2014
11/3/2014
10/31/2014
10/30/2014
10/29/2014
10/28/2014
10/27/2014
10/24/2014
10/23/2014
10/22/2014
10/21/2014
10/20/2014

91.62198
90.70364
91.08064
90.76163
90.11396
90.54896
88.59627
85.7639
85.51256
87.60059
87.93893
87.00125
88.31593
89.52428
93.101
92.47266
92.31799
91.94099
92.58866
93.58434
93.014
92.94633
93.10923
92.63971
92.60138
92.52472
92.38099
91.95938
92.18935
91.48986
91.34613
91.16406
91.13532
91.12574
90.70413
90.68496
90.52207
89.698
89.81299
89.47761
88.85478
88.73021
88.16487
87.83908
87.21624
87.13959
87.20666
87.76242

3875000
1729700
3590000
5342200
10284300
11277100
14010000
15106700
10121600
8691000
8972700
12020800
10066800
11792700
6209300
5149300
5316700
10370000
5273700
3442900
3667800
5368900
5222500
5483700
4551600
6631300
6258600
3596500
7793400
4099800
2725700
3429000
5123900
4674600
3597300
4123800
5802200
4064900
6795900
3965500
5295900
5083000
4071100
5256600
5966700
6455600
11422200
5403200

10/17/2014
10/16/2014
10/15/2014
10/14/2014
10/13/2014
10/10/2014
10/9/2014
10/8/2014
10/7/2014
10/6/2014
10/3/2014
10/2/2014
10/1/2014
9/30/2014
9/29/2014
9/26/2014
9/25/2014
9/24/2014
9/23/2014
9/22/2014
9/19/2014
9/18/2014
9/17/2014
9/16/2014
9/15/2014
9/12/2014
9/11/2014
9/10/2014
9/9/2014
9/8/2014
9/5/2014
9/4/2014
9/3/2014
9/2/2014
8/29/2014
8/28/2014
8/27/2014
8/26/2014
8/25/2014
8/22/2014
8/21/2014
8/20/2014
8/19/2014
8/18/2014
8/15/2014
8/14/2014
8/13/2014
8/12/2014

87.23541
86.15263
86.66048
87.2929
86.93836
88.44275
88.8452
89.90881
88.93143
89.91839
90.89577
90.18669
90.25377
90.84785
92.19893
90.74245
90.22502
91.02992
89.60219
90.00463
90.41666
89.57344
89.62135
89.83215
89.56386
89.43928
89.07517
89.1135
87.28331
88.63439
89.18057
89.12308
89.24765
88.92186
89.80341
90.20585
89.91839
89.40539
89.71889
89.72839
89.80439
89.48139
89.72839
89.53839
89.10138
88.97788
89.26288
88.88288

7074500
7526400
10468500
5539500
6173800
5844900
5068600
5586600
6093800
4278600
3948600
4116000
5334600
10036400
16489100
3454400
4569100
7817900
4702700
4875700
9043100
5488900
5738600
5826200
6255000
8033100
5960100
12031400
9795200
5251900
4004600
4849800
4855300
6727100
4635100
5492400
9027300
6392400
4614300
3586900
5981600
4150400
3331700
4398800
4281300
5644500
3599900
3235900

8/11/2014
8/8/2014
8/7/2014
8/6/2014
8/5/2014
8/4/2014
8/1/2014
7/31/2014
7/30/2014
7/29/2014
7/28/2014
7/25/2014
7/24/2014
7/23/2014
7/22/2014
7/21/2014
7/18/2014
7/17/2014
7/16/2014
7/15/2014
7/14/2014
7/11/2014
7/10/2014
7/9/2014
7/8/2014
7/7/2014
7/3/2014
7/2/2014
7/1/2014
6/30/2014
6/27/2014
6/26/2014
6/25/2014
6/24/2014
6/23/2014
6/20/2014
6/19/2014
6/18/2014
6/17/2014
6/16/2014
6/13/2014
6/12/2014
6/11/2014
6/10/2014
6/9/2014
6/6/2014
6/5/2014
6/4/2014

88.85438 4288400
88.87338 6505900
88.64538 3261100
88.79738 3728000
88.75938 5494800
89.59539 7652700
89.58589 4576400
89.83289 6826000
91.1534 6049800
91.0299 6712700
90.9919 4863100
90.9349 4992500
90.5834 7781700
90.5834 9483200
91.4574 12398100
92.67342 6510600
94.04143 4044900
93.45243 4099100
94.30743 7128700
95.28595 3787000
95.44745 4159900
95.35245 2812500
95.55195 3274900
96.01745 5604900
95.08644 3115100
95.16244 3951700
95.93195 2295800
95.50444 3216700
95.95095 3787700
95.70395 4265700
96.38795 2785500
96.43546 2783200
96.53046 3662000
96.39746 4586400
96.81546 2919000
96.82496 5418100
96.81546 3372200
96.28345 5441200
96.20745 6479700
96.04595 4038600
95.46644 4014600
94.77294 5609100
95.39994 6606100
95.83695 5961200
96.31195 3802600
96.86296 2955500
97.32846 2407800
97.31897 3589200

6/3/2014
6/2/2014
5/30/2014
5/29/2014
5/28/2014
5/27/2014
5/23/2014
5/22/2014
5/21/2014
5/20/2014
5/19/2014
5/16/2014
5/15/2014
5/14/2014
5/13/2014
5/12/2014
5/9/2014
5/8/2014
5/7/2014
5/6/2014
5/5/2014
5/2/2014
5/1/2014
4/30/2014
4/29/2014
4/28/2014
4/25/2014
4/24/2014
4/23/2014
4/22/2014
4/21/2014
4/17/2014
4/16/2014
4/15/2014
4/14/2014
4/11/2014
4/10/2014
4/9/2014
4/8/2014
4/7/2014
4/4/2014
4/3/2014
4/2/2014
4/1/2014
3/31/2014
3/28/2014
3/27/2014
3/26/2014

96.37845
96.92946
96.35945
96.27395
95.46645
96.46541
96.12614
96.55022
96.65388
95.6832
96.21095
97.20049
96.59734
97.09682
97.56803
96.93661
97.00258
96.07901
96.08844
95.1366
95.31566
95.58896
95.14603
95.54184
95.65493
94.53346
94.92927
94.09052
93.42141
93.60047
93.93031
94.47691
95.02351
95.02351
94.34498
93.5722
93.70413
92.68633
92.43188
91.4235
92.23397
92.03607
91.97009
92.26224
92.38475
91.64025
90.62245
90.32087

3363500
3001400
4232800
4123700
8930700
5093200
4174300
3376000
2735600
3123700
3859800
5081000
3810800
3826300
3955400
3817400
3649400
3384500
4322600
3075100
3483500
4934000
3531400
4519800
6626100
7444500
5047100
4764900
4179100
8934300
6357000
4545200
3532700
5882400
6155900
6553600
8873000
3669500
5579500
5994600
5409000
2575700
3701200
4494000
4853300
4344100
3756000
4127000

3/25/2014
3/24/2014
3/21/2014
3/20/2014
3/19/2014
3/18/2014
3/17/2014
3/14/2014
3/13/2014
3/12/2014
3/11/2014
3/10/2014
3/7/2014
3/6/2014
3/5/2014
3/4/2014
3/3/2014
2/28/2014
2/27/2014
2/26/2014
2/25/2014
2/24/2014
2/21/2014
2/20/2014
2/19/2014
2/18/2014
2/14/2014
2/13/2014
2/12/2014
2/11/2014
2/10/2014
2/7/2014
2/6/2014
2/5/2014
2/4/2014
2/3/2014
1/31/2014
1/30/2014
1/29/2014
1/28/2014
1/27/2014
1/24/2014
1/23/2014
1/22/2014
1/21/2014
1/17/2014
1/16/2014
1/15/2014

90.38684 4929800
90.64129 6393000
89.97218 12625800
91.0371 4242600
90.5659 5556900
91.70622 3269500
91.97952 5554300
91.96067 5510700
91.76277 5480200
93.0256 6701700
93.09156 16354400
89.71772 4388900
90.00045 3724000
90.07585 4362900
89.54809 3913300
89.5104 4655200
88.8884 5149300
89.67061 5104700
89.60464 4179600
89.60464 4265900
90.28679 4233600
90.17465 4472200
90.12793 5284300
89.47381 2975000
89.28693 4505500
89.72611 5454200
89.50185 3532900
89.20282 3617900
88.67018 4268900
89.09068 5343500
88.64215 6968200
89.63267 6591200
88.71691 5356900
87.44605 4958900
86.98817 6300400
86.92276 6904700
87.99738 5972500
87.65163 4987400
87.04424 8013500
88.00672 3682800
87.90393 6607600
88.24034 6944800
89.072 7146000
88.66084 4976400
88.84773 6462700
88.70756 5975300
89.76349 5058000
89.20282 3560600

1/14/2014
1/13/2014
1/10/2014
1/9/2014
1/8/2014
1/7/2014
1/6/2014
1/3/2014
1/2/2014
12/31/2013
12/30/2013
12/27/2013
12/26/2013
12/24/2013
12/23/2013
12/20/2013
12/19/2013
12/18/2013
12/17/2013
12/16/2013
12/13/2013
12/12/2013
12/11/2013
12/10/2013
12/9/2013
12/6/2013
12/5/2013
12/4/2013
12/3/2013
12/2/2013
11/29/2013
11/27/2013
11/26/2013
11/25/2013
11/22/2013
11/21/2013
11/20/2013
11/19/2013
11/18/2013
11/15/2013
11/14/2013
11/13/2013
11/12/2013
11/11/2013
11/8/2013
11/7/2013
11/6/2013
11/5/2013

88.97855 3842200
88.61412 5753200
89.52054 5512200
89.20282 7709000
89.1561 7669800
90.06252 4881800
89.56726 5022700
90.21203 2965300
90.09056 2925800
90.66991 2560900
90.65123 2293000
90.55778 1987100
90.49236 1978300
90.21203 1155900
89.98777 3296300
90.184 8039500
88.9038 5476500
89.64202 5526800
88.19361 4460300
89.19347 4868100
88.24968 3277500
87.93197 5719900
89.01593 5194500
89.17479 4190600
89.44578 5056100
90.45499 5811200
89.17479 5076500
89.43643 4951300
90.06252 4851900
90.184 4810000
90.98763 2920300
90.69794 3501500
91.00631 5517400
91.67357 20420800
91.07118 16495500
90.54294 12884800
90.39466 3815100
90.80243 3836600
90.4966 4966700
89.82008 7096800
90.41319 6594200
90.92291 4164800
90.50587 3845000
89.97762 2573800
89.90349 5052400
90.07957 4921000
90.72829 4365900
90.27419 4338200

11/4/2013
11/1/2013
10/31/2013
10/30/2013
10/29/2013
10/28/2013
10/25/2013
10/24/2013
10/23/2013
10/22/2013
10/21/2013
10/18/2013
10/17/2013
10/16/2013
10/15/2013
10/14/2013
10/11/2013
10/10/2013
10/9/2013
10/8/2013
10/7/2013
10/4/2013
10/3/2013
10/2/2013
10/1/2013
9/30/2013
9/27/2013
9/26/2013
9/25/2013
9/24/2013
9/23/2013
9/20/2013
9/19/2013
9/18/2013
9/17/2013
9/16/2013
9/13/2013
9/12/2013
9/11/2013
9/10/2013
9/9/2013
9/6/2013
9/5/2013
9/4/2013
9/3/2013
8/30/2013
8/29/2013
8/28/2013

90.18151
90.11664
89.44938
88.99528
89.01381
88.38363
87.83685
87.74417
87.3086
88.15194
87.66076
88.22608
88.4763
88.24461
86.92864
87.78124
87.79977
87.52176
86.43746
87.05838
87.44761
87.7627
87.7349
88.30022
89.08795
89.16209
90.00543
90.99705
90.4688
90.61708
90.15371
89.80155
90.74682
91.46968
90.74682
90.55221
90.21858
90.06103
90.32052
89.79228
89.38451
89.20843
88.65238
88.18901
87.59589
87.44761
87.91099
88.32803

5023900
5127300
4271300
3404300
3975100
3836400
3055900
3640900
4581200
5144000
9137700
7286100
3860500
4708700
5878900
3429700
4132600
4531000
5159400
3643900
3037100
3047700
4855700
7250300
3240700
4404500
3533100
3604900
4053200
4810300
3301600
8077000
6430800
4279600
3256900
3490900
2668700
4277300
3928600
4984300
3525200
4485800
4275300
2898800
3672100
3993000
4796600
5482500

8/27/2013
8/26/2013
8/23/2013
8/22/2013
8/21/2013
8/20/2013
8/19/2013
8/16/2013
8/15/2013
8/14/2013
8/13/2013
8/12/2013
8/9/2013
8/8/2013
8/7/2013
8/6/2013
8/5/2013
8/2/2013
8/1/2013
7/31/2013
7/30/2013
7/29/2013
7/26/2013
7/25/2013
7/24/2013
7/23/2013
7/22/2013
7/19/2013
7/18/2013
7/17/2013
7/16/2013
7/15/2013
7/12/2013
7/11/2013
7/10/2013
7/9/2013
7/8/2013
7/5/2013
7/3/2013
7/2/2013
7/1/2013
6/28/2013
6/27/2013
6/26/2013
6/25/2013
6/24/2013
6/21/2013
6/20/2013

87.18807 4513100
87.62015 3060000
87.45467 12274200
87.75805 15364400
87.43629 3430600
87.79482 2827800
87.77644 3126200
87.36274 3324000
87.69369 4207500
88.3556 5448700
88.66817 5188300
89.21057 3256800
89.74378 4041800
90.12989 4862300
90.39649 3256400
90.72745 3507200
91.29742 3326400
91.19629 3224300
91.01243 3954600
90.16666 5343000
90.43326 4127400
89.97361 3592500
90.12069 4561600
89.62426 4208100
88.86123 5197900
88.95316 6989300
89.707 13209600
92.17996 4508300
92.09723 3401600
92.02368 5377400
92.74075 4406200
92.62124 4480700
93.38427 4766800
92.65801 4064100
91.91337 3532400
91.92255 4120100
91.82143 4064300
91.80305 3933900
92.25351 1676300
91.8674 3850500
91.76627 4053500
91.01243 5386400
91.60999 4497100
90.86534 3585500
89.65184 3211300
89.4404 4244500
89.38524 7227000
88.98074 5550100

6/19/2013
6/18/2013
6/17/2013
6/14/2013
6/13/2013
6/12/2013
6/11/2013
6/10/2013
6/7/2013
6/6/2013
6/5/2013
6/4/2013
6/3/2013
5/31/2013
5/30/2013
5/29/2013
5/28/2013
5/24/2013
5/23/2013
5/22/2013
5/21/2013
5/20/2013
5/17/2013
5/16/2013
5/15/2013
5/14/2013
5/13/2013
5/10/2013
5/9/2013
5/8/2013
5/7/2013
5/6/2013
5/3/2013
5/2/2013
5/1/2013
4/30/2013
4/29/2013
4/26/2013
4/25/2013
4/24/2013
4/23/2013
4/22/2013
4/19/2013
4/18/2013
4/17/2013
4/16/2013
4/15/2013
4/12/2013

90.83776
91.70192
90.77341
90.47923
90.90211
90.31375
90.30456
91.49967
90.35052
88.87962
88.64059
90.43326
90.05634
88.77849
89.23815
90.35052
92.34817
91.48161
92.15662
92.80426
93.16913
92.62183
92.62183
92.23872
92.99581
92.31169
91.56371
91.39951
90.93431
92.08364
93.30596
93.10528
93.88062
93.09615
92.47588
93.16913
93.20562
92.02891
92.07453
92.14749
90.99816
90.59681
91.14411
92.95933
93.534
93.99008
93.17825
94.49177

3518200
3340100
4884800
3351100
2927800
4485200
4812800
5718400
5036800
5817300
5394800
4902300
4224000
5443400
8028900
8770700
14083800
13161000
13743100
4648200
4078600
2233100
4015300
4251800
3402600
3810800
3154100
5036900
10628500
5228800
4304200
3314200
4109400
3821100
2720100
4205200
3417700
3113600
3529400
4593000
5753500
5620500
8227700
5696900
4191500
3199300
5643600
5714000

4/11/2013
4/10/2013
4/9/2013
4/8/2013
4/5/2013
4/4/2013
4/3/2013
4/2/2013
4/1/2013
3/28/2013
3/27/2013
3/26/2013
3/25/2013
3/22/2013
3/21/2013
3/20/2013
3/19/2013
3/18/2013
3/15/2013
3/14/2013
3/13/2013
3/12/2013
3/11/2013
3/8/2013
3/7/2013
3/6/2013
3/5/2013
3/4/2013
3/1/2013
2/28/2013
2/27/2013
2/26/2013
2/25/2013
2/22/2013
2/21/2013
2/20/2013
2/19/2013
2/15/2013
2/14/2013
2/13/2013
2/12/2013
2/11/2013
2/8/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/1/2013

93.0323
92.57622
92.18398
92.58534
92.51236
91.79175
90.53296
91.45425
90.35052
90.93431
90.2137
89.84883
89.61166
90.5512
89.87619
90.09511
89.75761
89.91268
90.91607
90.58768
90.65153
90.08599
90.20457
90.04038
88.56266
88.30726
87.39509
86.72008
87.27651
87.47718
87.32212
87.06671
86.99431
86.18898
85.18457
84.97645
84.92216
84.9674
84.65974
85.05789
86.05325
86.11659
85.84513
85.62796
86.0261
85.88133
85.60081
86.82239

4049400
3159400
3690400
4163600
5693000
5860600
4454400
5136800
3155800
3954700
4401700
4434000
4932500
4160000
3523400
3534900
4648500
3934500
6388000
3649900
3896600
3856000
4853400
8838100
4566400
5052000
5643000
4636900
3823200
3967600
4326800
6451100
9028000
4421300
4424600
4023800
4401900
5094100
5360900
6663100
4526900
3557600
5331600
5619600
4482700
4952800
5933300
5481100

1/31/2013
1/30/2013
1/29/2013
1/28/2013
1/25/2013
1/24/2013
1/23/2013
1/22/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
12/31/2012
12/28/2012
12/27/2012
12/26/2012
12/24/2012
12/21/2012
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/28/2012
11/27/2012
11/26/2012
11/23/2012
11/21/2012

86.22517 5740500
85.66415 4657600
85.89037 4929700
85.38364 4564600
84.80453 5461600
84.43353 5157200
84.58736 9368000
84.10777 6967300
83.48342 5579900
83.03098 4044600
82.43376 2925800
82.80476 3910400
82.82286 3828100
83.00384 3692600
82.70523 4393300
82.17135 4822100
82.28899 6285200
82.26184 5820900
81.30267 5374100
82.00847 5473500
81.54699 7377200
79.81869 6236600
79.24862 3725600
80.28017 4576600
80.29827 3054000
80.79595 2375000
81.60128 10730000
81.4746 4298900
81.17599 5152900
81.90894 5340500
81.35697 5956500
80.42495 4364600
80.68736 4639700
80.81404 4219500
81.09456 7333000
80.90453 9276400
80.063 8086500
79.7101 6580200
78.69665 5349700
78.90476 6109700
78.77808 6638100
78.75999 7369800
78.26231 4873900
77.5927 7155400
77.05461 4633200
77.34159 5619200
78.06802 2474400
77.13533 3900700

11/20/2012
11/19/2012
11/16/2012
11/15/2012
11/14/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/26/2012
10/25/2012
10/24/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/2/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/19/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012

76.83938 5822800
76.26541 5559800
75.44034 6909300
75.37756 7639100
75.88875 8157000
75.90668 4842300
76.12192 4101900
75.99636 11030400
76.34612 11398400
77.89762 5971900
78.89309 5581600
78.43571 5039100
77.89762 7908400
77.84381 7374900
77.84381 6899300
77.7631 7684500
78.31913 4978800
78.27428 6498000
78.88412 7763800
79.32356 8142400
79.5657 19495400
83.27853 6817600
84.01392 5623700
84.38161 4678900
83.85249 5630700
82.96464 3411100
82.83012 4274400
82.86599 6712100
82.60592 7048900
82.09473 3894900
81.61045 4166200
81.63735 4478300
81.02751 6337400
81.54767 5979500
82.4983 4939800
82.28306 9523600
83.64622 3840400
83.58344 4392000
83.27853 4714600
84.04082 3722000
84.04082 7247700
83.53861 3981400
83.25163 3979900
83.47583 5272900
82.63282 5294600
82.23822 6395000
82.12163 5666500
81.44902 5363400

9/11/2012
9/10/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/20/2012
8/17/2012
8/16/2012
8/15/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012

81.78981 5595500
81.8795 5008200
81.62838 4889600
81.3145 5925100
79.87062 3597800
79.86166 4287000
80.25625 6063800
79.54776 4567900
79.77197 4292200
79.31817 4428700
79.67409 4313800
79.1224 3508000
78.52623 3005900
78.79318 4269000
78.76648 4414200
78.45504 4823500
77.73429 6704300
77.82327 5568000
78.13471 4346200
78.41056 3828200
78.2148 4308100
78.48174 5747400
77.54743 6023500
77.88556 14424800
79.20249 5341900
79.80757 3490200
79.71858 4873000
79.71858 4332700
79.57621 4133600
79.51393 4596900
79.48723 4431600
79.36266 5932500
79.19359 4517500
78.33937 4262200
78.35716 7036800
79.1402 12127900
81.48932 7269800
82.5393 7430800
82.0588 5962700
81.76516 3753800
81.5516 3601300
82.12109 6163500
81.80075 11741900
79.66519 6230300
80.30586 6615500
79.90545 3785000
79.78087 4533200
79.46054 5794300

7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
5/1/2012
4/30/2012
4/27/2012
4/26/2012

78.81987 4597000
78.37496 5088100
78.77538 6364700
78.46394 4922600
78.59742 5940300
79.28257 4488500
78.41056 4524400
78.61521 5325400
77.98344 5762200
78.88216 7917500
79.72748 7601600
80.29696 6343400
80.52831 9516800
79.83426 7646300
78.27708 8838500
77.86777 7762000
77.04913 9511900
78.08132 12060100
78.6419 8321500
78.89106 5936000
77.48515 7237300
76.80889 7035200
77.15591 10832500
79.49613 6816400
79.55842 5375600
80.25591 5380300
80.38835 3681300
80.81214 5010000
80.768 4236500
80.64438 5063400
80.58258 6622500
79.32886 7990700
79.12579 9094100
80.72385 4949100
80.35303 4890300
80.23825 6050000
81.13881 5366500
81.11233 7129500
81.1653 8975700
82.5956 12379500
84.32609 5089700
84.64394 4688500
85.67694 3935200
86.0919 4348300
85.8182 5297900
86.03892 4507200
85.97712 7373300
84.60862 4741200

4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/5/2012
4/4/2012
4/3/2012
4/2/2012
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/23/2012
3/22/2012
3/21/2012
3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/8/2012
3/7/2012
3/6/2012
3/5/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012
2/17/2012
2/16/2012

84.07005 5699600
83.51382 6223800
84.04357 5217500
84.70574 11021200
84.12302 13939100
85.9418 5388700
85.73874 7592700
85.2708 6236300
85.61513 5223700
86.20668 5763900
87.01895 6366600
86.23316 7581600
87.30147 6712700
87.07192 5469400
86.06541 7768300
87.76059 5422200
86.84237 4603000
86.61281 4429500
86.20668 4103600
85.71225 5055400
85.9418 4877500
85.61513 5644100
84.36141 6041500
84.58214 7721200
85.39441 6038600
86.21551 4757100
86.28614 4634500
86.22434 7337000
86.55984 5768200
85.89766 7209100
85.44738 6350900
85.34143 4503100
85.50035 7808700
85.6063 16841200
88.44925 5873500
88.19321 6713900
88.23736 6313200
87.84888 4311700
87.62815 4086100
87.65464 5461000
88.09609 4365800
87.99015 4044500
87.95508 3661800
88.38468 4166500
88.25317 3918900
88.10412 4474800
87.66575 4931700
87.02573 3996300

2/15/2012
2/14/2012
2/13/2012
2/10/2012
2/9/2012
2/8/2012
2/7/2012
2/6/2012
2/3/2012
2/2/2012
2/1/2012
1/31/2012
1/30/2012
1/27/2012
1/26/2012
1/25/2012
1/24/2012
1/23/2012
1/20/2012
1/19/2012
1/18/2012
1/17/2012
1/13/2012
1/12/2012
1/11/2012
1/10/2012
1/9/2012
1/6/2012
1/5/2012
1/4/2012
1/3/2012
12/30/2011
12/29/2011
12/28/2011
12/27/2011
12/23/2011
12/22/2011
12/21/2011
12/20/2011
12/19/2011
12/16/2011
12/15/2011
12/14/2011
12/13/2011
12/12/2011
12/9/2011
12/8/2011
12/7/2011

86.45584 5260500
87.27998 3520800
87.36766 2971100
87.20984 3874700
87.66575 3608800
87.71836 5433600
88.47236 6029900
87.22738 3486600
87.68329 5600900
86.46461 3984000
86.27173 6141300
86.84161 6574200
86.52598 6104900
86.52598 5135000
86.95559 4607100
86.99943 7544000
86.57859 11654100
88.50742 6059700
89.20005 5630400
88.77922 4763300
89.04224 4844500
88.15673 4555800
87.98138 4134800
88.17426 4022700
87.61315 4622500
87.41149 5075400
87.35889 4433700
88.20056 6775300
87.52547 8163800
87.1397 6754700
86.65749 8895900
87.96384 2957200
88.38468 3986200
87.30629 3111600
88.15673 3052100
87.80603 3516800
86.44707 4752500
86.97312 5414500
86.63996 5981100
85.2547 5169500
85.47388 8867300
86.04377 5558600
85.5791 6347200
85.92103 6862400
86.34187 5804900
85.94733 5721200
84.97414 8123000
84.56207 5137800

12/6/2011
12/5/2011
12/2/2011
12/1/2011
11/30/2011
11/29/2011
11/28/2011
11/25/2011
11/23/2011
11/22/2011
11/21/2011
11/18/2011
11/17/2011
11/16/2011
11/15/2011
11/14/2011
11/11/2011
11/10/2011
11/9/2011
11/8/2011
11/7/2011
11/4/2011
11/3/2011
11/2/2011
11/1/2011
10/31/2011
10/28/2011
10/27/2011
10/26/2011
10/25/2011
10/24/2011
10/21/2011
10/20/2011
10/19/2011
10/18/2011
10/17/2011
10/14/2011
10/13/2011
10/12/2011
10/11/2011
10/10/2011
10/7/2011
10/6/2011
10/5/2011
10/4/2011
10/3/2011
9/30/2011
9/29/2011

84.17631 5346500
83.59765 5906900
83.90451 4023100
83.72916 4860300
83.7467 7683300
81.9406 5648300
81.58991 6101200
80.14537 2452400
79.94523 4555800
80.62399 4695700
80.30201 5869400
80.7023 4791500
80.31071 5435000
81.05909 3915600
82.20775 5577300
81.85096 3232200
82.46011 4425500
81.15481 4189400
80.62399 6666000
82.32087 7195500
82.33828 4646700
81.63341 5612500
80.92855 5245400
80.51956 5421700
79.98004 6503500
80.79802 4544600
81.18091 4942400
81.37236 7004300
79.86691 7046500
79.85821 6465700
80.06706 6653900
80.33682 12081700
77.45646 6969800
77.98728 5681700
78.00468 4864000
77.15189 4321700
78.26575 3702300
77.71752 4990800
76.89083 7847900
77.74362 6868200
77.02136 5136400
75.88139 5509200
75.80308 5861000
74.68923 7730400
75.25486 10700000
74.85456 9185600
76.42092 8776100
77.25631 8145900

9/28/2011
9/27/2011
9/26/2011
9/23/2011
9/22/2011
9/21/2011
9/20/2011
9/19/2011
9/16/2011
9/15/2011
9/14/2011
9/13/2011
9/12/2011
9/9/2011
9/8/2011
9/7/2011
9/6/2011
9/2/2011
9/1/2011
8/31/2011
8/30/2011
8/29/2011
8/26/2011
8/25/2011
8/24/2011
8/23/2011
8/22/2011
8/19/2011
8/18/2011
8/17/2011
8/16/2011
8/15/2011
8/12/2011
8/11/2011
8/10/2011
8/9/2011
8/8/2011
8/5/2011
8/4/2011
8/3/2011
8/2/2011
8/1/2011
7/29/2011
7/28/2011
7/27/2011
7/26/2011
7/25/2011
7/22/2011

76.60366
78.0917
77.74362
76.02933
74.82845
76.15986
77.71752
77.28242
76.82992
76.63847
75.48981
74.94158
75.0025
73.99306
77.10838
77.70011
77.29112
77.52607
78.37887
78.67474
78.99671
78.47459
77.73124
76.67673
77.90411
77.3855
75.8556
75.39749
73.99724
75.63087
74.91345
75.04311
74.76651
74.57636
72.67478
74.29976
70.97201
73.53914
72.84765
73.93674
73.52184
74.67144
74.74923
75.00853
75.27648
76.08033
76.16677
76.54708

7027800
8043200
7515500
7614900
10785600
5777500
7942200
6471600
7594500
6755100
7666600
6598700
8271000
18444800
7330000
7065300
7198400
5250800
5475400
9168400
6311800
6261700
5958600
8671900
8174400
6617100
7087900
11686500
11373500
5407500
5627300
6470400
6531200
11112100
13493400
15364200
14499500
12502600
10708800
7635100
5604800
4400300
5707000
4864300
6668100
4729100
5346000
11408600

7/21/2011
7/20/2011
7/19/2011
7/18/2011
7/15/2011
7/14/2011
7/13/2011
7/12/2011
7/11/2011
7/8/2011
7/7/2011
7/6/2011
7/5/2011
7/1/2011
6/30/2011
6/29/2011
6/28/2011
6/27/2011
6/24/2011
6/23/2011
6/22/2011
6/21/2011
6/20/2011
6/17/2011
6/16/2011
6/15/2011
6/14/2011
6/13/2011
6/10/2011
6/9/2011
6/8/2011
6/7/2011
6/6/2011
6/3/2011
6/2/2011
6/1/2011
5/31/2011
5/27/2011
5/26/2011
5/25/2011
5/24/2011
5/23/2011
5/20/2011
5/19/2011
5/18/2011
5/17/2011
5/16/2011
5/13/2011

74.80109
74.56771
74.51585
73.81573
73.88488
74.17011
73.43541
73.46134
73.77251
73.9886
74.3862
74.21333
74.02317
74.03182
72.88223
73.09831
72.90815
71.15352
70.73863
71.12759
71.43876
71.56841
71.47333
71.32639
70.7127
70.22002
70.41882
69.7792
69.45939
70.23731
70.14223
70.13358
69.75327
69.61497
69.79649
69.99529
70.47933
70.54848
70.72135
70.97016
70.90152
70.7814
70.63555
70.78999
69.92345
69.43441
69.61458
69.2714

6107200
4114100
4672200
5408100
5892000
6764400
6545200
5498200
5288300
5200100
6072300
5810300
5093000
5829700
4968000
7181000
8545100
4528800
6467700
6677400
4543200
5818300
4792800
7279500
5258800
5353600
5246300
4376000
5466200
4540200
7867600
7248900
6132800
5752100
4764400
5700100
7161400
5443300
7160900
6589800
6309900
6550800
4790700
5909600
4373100
6471600
6244100
5220900

5/12/2011
5/11/2011
5/10/2011
5/9/2011
5/6/2011
5/5/2011
5/4/2011
5/3/2011
5/2/2011
4/29/2011
4/28/2011
4/27/2011
4/26/2011
4/25/2011
4/21/2011
4/20/2011
4/19/2011
4/18/2011
4/15/2011
4/14/2011
4/13/2011
4/12/2011
4/11/2011
4/8/2011
4/7/2011
4/6/2011
4/5/2011
4/4/2011
4/1/2011
3/31/2011
3/30/2011
3/29/2011
3/28/2011
3/25/2011
3/24/2011
3/23/2011
3/22/2011
3/21/2011
3/18/2011
3/17/2011
3/16/2011
3/15/2011
3/14/2011
3/11/2011
3/10/2011
3/9/2011
3/8/2011
3/7/2011

69.20277 6400000
68.21612 4304800
68.38771 4375800
68.04452 6284700
67.52117 6076200
67.43537 6407800
67.83861 5493400
67.72708 4446300
67.46969 4021700
67.18656 4500000
66.94634 3991900
66.80907 5745100
66.01117 4900000
66.17418 3831600
65.98543 9424100
67.26378 7964800
65.71946 4810600
66.06264 4937700
66.38867 4605700
66.1227 3488700
65.96827 4862700
65.77094 4769000
65.41918 3940500
65.23901 3693100
65.21327 5414400
65.82242 5657400
65.71946 4274100
65.53929 3283100
65.19611 3889000
65.2819 4505700
65.04167 3479500
64.66418 3008700
64.34673 3081600
64.56122 4652000
64.28667 4306800
63.94349 5057900
63.37724 4498800
63.28287 5353700
62.62224 9184100
62.974 6126100
62.95684 10583900
64.44969 6933600
64.92156 7988500
65.831 4448900
65.7881 8157900
65.01594 5337800
64.81003 8950300
65.4535 7954100

3/4/2011
3/3/2011
3/2/2011
3/1/2011
2/28/2011
2/25/2011
2/24/2011
2/23/2011
2/22/2011
2/18/2011
2/17/2011
2/16/2011
2/15/2011
2/14/2011
2/11/2011
2/10/2011
2/9/2011
2/8/2011
2/7/2011
2/4/2011
2/3/2011
2/2/2011
2/1/2011
1/31/2011
1/28/2011
1/27/2011
1/26/2011
1/25/2011
1/24/2011
1/21/2011
1/20/2011
1/19/2011
1/18/2011
1/14/2011
1/13/2011
1/12/2011
1/11/2011
1/10/2011
1/7/2011
1/6/2011
1/5/2011
1/4/2011
1/3/2011
12/31/2010
12/30/2010
12/29/2010
12/28/2010
12/27/2010

65.23043
65.4106
64.08077
64.25236
64.93014
63.86628
64.00354
63.98653
64.42053
64.78646
64.65882
64.69285
64.80348
64.88007
64.79497
64.4716
64.61626
64.1312
62.50579
63.01639
62.82917
62.66748
62.52281
62.69301
62.36112
63.27169
63.9695
64.23332
64.14821
63.83335
63.961
64.12268
63.55252
63.0249
61.84201
62.63344
62.88874
62.5994
63.28871
63.15255
63.5355
63.23765
65.18643
65.32259
65.32259
65.51832
65.04176
65.04176

5416400
7390100
7835300
9067200
11324600
6499000
7297100
7034000
7034000
5446900
4338400
4058200
3823000
4512800
4597900
5437100
5845000
11855200
11618600
9699700
11126100
5841900
8468900
6372400
9083500
7610900
6669000
6959800
16395500
9825900
8290300
10696700
11228500
10570000
14512600
10378500
8658800
11338600
11271900
11717100
17904000
36471600
8019700
2485100
2565000
3583900
2962900
2612600

12/23/2010
12/22/2010
12/21/2010
12/20/2010
12/17/2010
12/16/2010
12/15/2010
12/14/2010
12/13/2010
12/10/2010
12/9/2010
12/8/2010
12/7/2010
12/6/2010
12/3/2010
12/2/2010
12/1/2010
11/30/2010
11/29/2010
11/26/2010
11/24/2010
11/23/2010
11/22/2010
11/19/2010
11/18/2010
11/17/2010
11/16/2010
11/15/2010
11/12/2010
11/11/2010
11/10/2010
11/9/2010
11/8/2010
11/5/2010
11/4/2010
11/3/2010
11/2/2010
11/1/2010
10/29/2010
10/28/2010
10/27/2010
10/26/2010
10/25/2010
10/22/2010
10/21/2010
10/20/2010
10/19/2010
10/18/2010

65.49279
65.53534
65.40769
65.45875
65.36514
65.28004
65.50981
65.62044
65.62044
66.00339
66.04594
67.00757
68.36916
67.72241
67.87559
67.5522
67.47562
66.63313
66.59909
66.31826
67.11199
66.71513
67.14576
67.24709
66.72357
66.17472
65.37255
66.76579
66.58002
67.29775
67.12888
66.79112
66.96844
66.96
66.85867
66.28449
66.20005
65.76096
65.66808
65.42321
65.42321
66.50403
66.45336
66.32671
66.23383
65.36411
65.00946
65.28811

2862600
3518100
4286100
4759200
8998800
6483700
6125800
6040400
6926500
5321100
10593300
9359700
7729000
3113700
3611200
4994400
5323300
5558300
4977600
2576700
4465100
5460400
10939500
10866000
11083200
5272800
6751400
3741600
4946900
4438900
4009900
4534300
4865700
5243200
5607000
4060500
3701400
4957800
4335000
5346300
8459200
4030200
4103000
4224000
7697000
6420300
5226000
5375200

10/15/2010
10/14/2010
10/13/2010
10/12/2010
10/11/2010
10/8/2010
10/7/2010
10/6/2010
10/5/2010
10/4/2010
10/1/2010
9/30/2010
9/29/2010
9/28/2010
9/27/2010
9/24/2010
9/23/2010
9/22/2010
9/21/2010
9/20/2010
9/17/2010
9/16/2010
9/15/2010
9/14/2010
9/13/2010
9/10/2010
9/9/2010
9/8/2010
9/7/2010
9/3/2010
9/2/2010
9/1/2010
8/31/2010
8/30/2010
8/27/2010
8/26/2010
8/25/2010
8/24/2010
8/23/2010
8/20/2010
8/19/2010
8/18/2010
8/17/2010
8/16/2010
8/13/2010
8/12/2010
8/11/2010
8/10/2010

65.42321 6259200
65.05168 6616400
63.96242 4370700
63.81887 4703500
63.82731 3653400
64.25795 4118200
64.0553 4477200
63.80198 4732700
64.02153 5680000
63.28691 3900300
63.26158 7192400
62.91538 7237700
62.86471 4668100
63.0167 7047500
63.12648 5957400
63.41357 5843400
63.02515 5921600
63.4389 5141600
63.75977 5297300
63.42201 4211200
62.75494 7933500
63.16025 5073300
63.08425 4549400
62.43408 6543500
62.96604 7851500
63.33757 7483900
62.79717 14615200
64.24107 6808700
64.00464 7188700
63.40512 7328100
63.34601 5885200
62.94071 6746800
61.69101 5598100
61.42081 4192900
62.01188 6592900
61.31625 5215600
61.34139 6704600
60.94748 5846200
61.46711 5404300
61.2492 5566300
61.15701 6950500
61.39168 6030800
61.36654 7392900
60.16804 4935700
60.25185 5937300
60.39432 5641400
59.98365 5478000
61.04805 5689700

8/9/2010
8/6/2010
8/5/2010
8/4/2010
8/3/2010
8/2/2010
7/30/2010
7/29/2010
7/28/2010
7/27/2010
7/26/2010
7/23/2010
7/22/2010
7/21/2010
7/20/2010
7/19/2010
7/16/2010
7/15/2010
7/14/2010
7/13/2010
7/12/2010
7/9/2010
7/8/2010
7/7/2010
7/6/2010
7/2/2010
7/1/2010
6/30/2010
6/29/2010
6/28/2010
6/25/2010
6/24/2010
6/23/2010
6/22/2010
6/21/2010
6/18/2010
6/17/2010
6/16/2010
6/15/2010
6/14/2010
6/11/2010
6/10/2010
6/9/2010
6/8/2010
6/7/2010
6/4/2010
6/3/2010
6/2/2010

61.1151 8921200
60.12613 6775300
59.04496 5441500
59.24611 4567100
59.04496 4946000
58.87734 5873100
58.44153 5990300
58.14818 5131700
58.47505 6708400
59.00306 6214900
59.39697 5525400
58.58401 12238900
59.84117 6717900
58.76001 5734400
59.39697 5474300
58.59239 5072700
58.61753 5981000
59.78251 5470100
59.42212 4476100
59.37183 6072100
58.61753 5420800
58.01409 4513000
57.84646 7871200
56.41329 6623200
55.40756 5940700
55.4327 5280600
55.91043 10924400
55.20642 7204900
55.7009 8715200
56.43006 4427700
56.50549 8041700
56.7653 5942800
57.5196 5443200
57.52798 5487700
58.60076 5203100
58.56724 8817900
58.70972 7014900
58.91087 4548500
59.00306 6419900
58.08114 4525300
58.28228 5367100
58.13981 6743600
57.2095 8921800
57.31007 13565800
55.94395 9808400
55.90204 7558000
56.86587 4402500
56.79882 5750400

6/1/2010
5/28/2010
5/27/2010
5/26/2010
5/25/2010
5/24/2010
5/21/2010
5/20/2010
5/19/2010
5/18/2010
5/17/2010
5/14/2010
5/13/2010
5/12/2010
5/11/2010
5/10/2010
5/7/2010
5/6/2010
5/5/2010
5/4/2010
5/3/2010
4/30/2010
4/29/2010
4/28/2010
4/27/2010
4/26/2010
4/23/2010
4/22/2010
4/21/2010
4/20/2010
4/19/2010
4/16/2010
4/15/2010
4/14/2010
4/13/2010
4/12/2010
4/9/2010
4/8/2010
4/7/2010
4/6/2010
4/5/2010
4/1/2010
3/31/2010
3/30/2010
3/29/2010
3/26/2010
3/25/2010
3/24/2010

55.61709
56.04453
56.3211
54.86279
56.38375
56.23415
56.40038
56.23415
57.68031
58.19561
58.29535
57.83822
58.59455
58.73584
58.57793
58.66105
56.52505
57.69693
58.72754
58.71091
59.35919
58.66935
59.4423
58.46157
58.61949
59.02674
59.13479
59.03505
58.4782
58.46157
58.1125
57.37279
57.48084
57.69693
57.28137
56.95723
57.0819
57.14839
56.26739
56.35882
56.54167
56.16766
55.45289
55.88507
55.74378
55.9017
55.60249
55.51938

5367700
7164800
9728000
11525200
9257900
6733300
12614800
13571000
7814300
6897800
7467000
9111400
5734000
5655500
6709900
10903300
15280700
16489600
9577700
7240200
5990600
6966600
7357400
7589400
8154400
6035600
5923700
7139600
10738100
7340300
7157900
7876100
4767200
6193000
5652600
4025000
5622100
7141000
6623700
3318300
4875200
5474200
5765600
5093500
6522600
5984100
5705600
6363700

3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010
1/26/2010
1/25/2010
1/22/2010
1/21/2010
1/20/2010
1/19/2010
1/15/2010
1/14/2010
1/13/2010

55.9765
55.69392
55.29497
55.41964
55.1703
54.91265
54.7963
54.46384
54.19788
53.97348
54.10646
54.12309
52.91795
52.71848
52.8847
53.2504
53.1756
53.06755
53.50805
53.78232
53.46091
53.3785
53.35377
53.13951
52.9582
52.75217
52.40603
52.57086
52.12583
52.38955
51.85387
52.22472
52.79337
53.74111
52.76865
52.65327
51.45005
51.7797
52.52141
52.58734
51.99397
52.24121
52.08463
51.92804
52.31538
51.32643
51.63136
51.58191

8057700
7386400
10230100
6206700
4818800
5705600
5715100
6601700
4350400
6900200
7126900
11825600
8154600
5958200
6396100
6271700
6320300
8288400
8500000
7579700
7485700
4274900
5622600
4975800
5424600
7090200
6749800
7478900
6161300
10131500
6975100
14007600
10868400
13695300
7271400
8062700
7589600
8560100
8080800
9292700
6382200
15645900
11724100
6996800
8551500
9429100
7095600
8623000

1/12/2010
1/11/2010
1/8/2010
1/7/2010
1/6/2010
1/5/2010
1/4/2010
12/31/2009
12/30/2009
12/29/2009
12/28/2009
12/24/2009
12/23/2009
12/22/2009
12/21/2009
12/18/2009
12/17/2009
12/16/2009
12/15/2009
12/14/2009
12/11/2009
12/10/2009
12/9/2009
12/8/2009
12/7/2009
12/4/2009
12/3/2009
12/2/2009
12/1/2009
11/30/2009
11/27/2009
11/25/2009
11/24/2009
11/23/2009
11/20/2009
11/19/2009
11/18/2009
11/17/2009
11/16/2009
11/13/2009
11/12/2009
11/11/2009
11/10/2009
11/9/2009
11/6/2009
11/5/2009
11/4/2009
11/3/2009

51.6396
51.3594
50.96382
51.01326
50.64241
51.34291
51.73849
51.45829
51.82915
52.40603
52.42252
52.26593
52.21648
51.89508
51.6396
51.23578
51.02974
51.44181
51.09568
51.21105
50.81547
50.31276
49.9419
49.95014
51.03799
50.75779
51.07095
51.50774
52.36483
52.12583
52.41427
52.66151
52.47358
52.28565
52.26931
51.81174
52.27748
51.94247
52.72688
51.95064
50.79854
51.33783
50.88842
51.18258
50.43085
50.23475
49.26241
48.40447

7199400
6081300
6107300
7517700
10551300
7099000
5839300
4495300
6776100
2628900
2389400
2577300
5889700
3418500
4625700
9854100
5418500
5647100
4952700
5632900
5864400
8035900
10911800
14696700
9036800
9497500
10761500
10518400
9614400
6566200
3557900
7602400
8274400
6871700
8850700
5848400
6986500
8589300
12109900
9692300
6417500
6643100
7408400
10517300
10795100
11000400
12294800
6562000

11/2/2009
10/30/2009
10/29/2009
10/28/2009
10/27/2009
10/26/2009
10/23/2009
10/22/2009
10/21/2009
10/20/2009
10/19/2009
10/16/2009
10/15/2009
10/14/2009
10/13/2009
10/12/2009
10/9/2009
10/8/2009
10/7/2009
10/6/2009
10/5/2009
10/2/2009
10/1/2009
9/30/2009
9/29/2009
9/28/2009
9/25/2009
9/24/2009
9/23/2009
9/22/2009
9/21/2009
9/18/2009
9/17/2009
9/16/2009
9/15/2009
9/14/2009
9/11/2009
9/10/2009
9/9/2009
9/8/2009
9/4/2009
9/3/2009
9/2/2009
9/1/2009
8/31/2009
8/28/2009
8/27/2009
8/26/2009

48.3391
47.8897
48.32276
47.91421
48.22471
48.37178
48.55971
48.61691
47.66092
48.143
48.43715
48.0286
47.55469
46.98273
46.61504
46.31271
46.32906
46.46796
46.68858
46.9337
46.25552
46.33723
46.36174
46.63138
46.71309
46.71309
46.53333
45.85514
45.38123
45.60185
45.87148
46.57418
46.13295
46.14113
44.92366
44.31084
44.44158
44.81744
45.01354
45.93685
45.87148
45.40574
45.24232
45.46294
45.9532
45.81429
46.29637
46.16678

7583300
9878800
6950800
8752500
8336600
9020300
7629500
24641000
9619500
7608600
7560600
9980400
8141000
7580200
6164500
8550100
10227800
8713600
7284400
7164800
8040800
8862000
10006000
9826300
7542100
7784200
11279900
9271400
8589400
8013300
9820100
14364400
9719900
17384000
14272000
10273400
12205600
12450400
17822200
7479600
4877700
5680000
6959000
7785000
7888500
8683600
8462900
8253300

8/25/2009
8/24/2009
8/21/2009
8/20/2009
8/19/2009
8/18/2009
8/17/2009
8/14/2009
8/13/2009
8/12/2009
8/11/2009
8/10/2009
8/7/2009
8/6/2009
8/5/2009
8/4/2009
8/3/2009
7/31/2009
7/30/2009
7/29/2009
7/28/2009
7/27/2009
7/24/2009
7/23/2009
7/22/2009
7/21/2009
7/20/2009
7/17/2009
7/16/2009
7/15/2009
7/14/2009
7/13/2009
7/10/2009
7/9/2009
7/8/2009
7/7/2009
7/6/2009
7/2/2009
7/1/2009
6/30/2009
6/29/2009
6/26/2009
6/25/2009
6/24/2009
6/23/2009
6/22/2009
6/19/2009
6/18/2009

45.72131
45.28394
45.57552
45.47023
45.07336
44.75748
44.14192
44.76558
45.17865
45.56742
45.37304
45.57552
44.70889
44.41731
44.61979
44.55499
44.65219
44.59549
45.02476
45.68892
45.73751
45.33254
45.42164
45.42973
47.64088
47.48699
47.20351
46.84714
46.34497
46.23158
46.53936
46.38547
46.20728
45.9805
46.19918
46.00479
46.96863
46.53126
47.15492
46.56366
46.35307
46.16678
46.53936
45.59982
45.9724
46.32877
47.11442
47.10632

7442300
6638900
7671200
5522000
7963800
10305500
10440700
7705200
9925900
7223000
8713800
11008600
8137200
10248700
9426200
11782200
10607000
13519700
13845700
8002500
8744700
7792100
12337100
34243500
9146200
7748400
8093200
9767400
10080300
11899500
6670400
7057400
6739400
7793600
10771500
8192600
7533100
6970800
5733500
7334500
6641600
8195100
7841400
7297500
7329300
7651100
9602400
6944300

6/17/2009
6/16/2009
6/15/2009
6/12/2009
6/11/2009
6/10/2009
6/9/2009
6/8/2009
6/5/2009
6/4/2009
6/3/2009
6/2/2009
6/1/2009
5/29/2009
5/28/2009
5/27/2009
5/26/2009
5/22/2009
5/21/2009
5/20/2009
5/19/2009
5/18/2009
5/15/2009
5/14/2009
5/13/2009
5/12/2009
5/11/2009
5/8/2009
5/7/2009
5/6/2009
5/5/2009
5/4/2009
5/1/2009
4/30/2009
4/29/2009
4/28/2009
4/27/2009
4/24/2009
4/23/2009
4/22/2009
4/21/2009
4/20/2009
4/17/2009
4/16/2009
4/15/2009
4/14/2009
4/13/2009
4/9/2009

46.46646
46.22348
46.79854
47.26831
46.70944
47.26831
47.85147
47.55989
48.49132
48.791
48.99349
48.50347
48.07772
47.38688
46.69604
46.44701
47.26638
45.85257
44.73598
45.18583
43.27396
43.53906
42.94461
43.03297
42.96871
43.3543
43.69972
44.11743
42.88838
43.12937
42.70362
42.39033
42.09311
42.80805
43.70775
43.80414
43.77201
43.62742
44.42269
43.57922
44.68778
44.44679
45.0573
43.94071
43.33823
44.0371
45.07337
45.52321

7216600
8714200
7538200
7063000
9316200
9999800
7947200
14756100
10285700
10236900
10424500
9332000
7746100
8060100
8402400
10434900
12256200
10726600
10264600
15246900
6328800
8250700
8267800
8224700
8666900
8466800
9664600
13643700
11227100
12329300
12381900
12988600
11163900
11167400
8888000
7438000
8146900
9941100
9877400
12701000
8925900
7181800
11687400
8563500
12180300
8601200
5506400
7291800

4/8/2009
4/7/2009
4/6/2009
4/3/2009
4/2/2009
4/1/2009
3/31/2009
3/30/2009
3/27/2009
3/26/2009
3/25/2009
3/24/2009
3/23/2009
3/20/2009
3/19/2009
3/18/2009
3/17/2009
3/16/2009
3/13/2009
3/12/2009
3/11/2009
3/10/2009
3/9/2009
3/6/2009
3/5/2009
3/4/2009
3/3/2009
3/2/2009
2/27/2009
2/26/2009
2/25/2009
2/24/2009
2/23/2009
2/20/2009
2/19/2009
2/18/2009
2/17/2009
2/13/2009
2/12/2009
2/11/2009
2/10/2009
2/9/2009
2/6/2009
2/5/2009
2/4/2009
2/3/2009
2/2/2009
1/30/2009

44.63155
44.50302
44.9368
45.49912
45.26616
44.37449
43.83628
43.31413
44.18973
45.0332
44.18973
43.02494
44.31023
42.73575
43.94874
44.51908
43.08921
41.52276
42.07704
41.90835
40.99258
42.25377
42.02884
41.86818
40.85602
42.69559
42.11721
41.65129
41.97261
41.93245
43.2097
43.58377
42.87542
43.43255
44.02152
44.89702
44.31601
45.21538
45.33477
45.43028
45.58945
46.97433
46.52862
46.44903
46.05108
46.8629
46.08292
46.17843

5825800
7128900
6494800
7175700
8797600
8279200
9044500
8702800
6636500
11095700
10880900
9836100
10846700
13789400
10356000
12896800
13657500
9883400
11354900
15302200
16622700
17334300
17924500
18185800
15550300
11618400
14878300
13245200
13381500
10170800
11531100
10903500
10856700
13541100
9524500
9489500
9744100
6976700
12798000
9579700
13322500
12359600
10788700
11066500
9266600
8104300
7652100
9660800

1/29/2009
1/28/2009
1/27/2009
1/26/2009
1/23/2009
1/22/2009
1/21/2009
1/20/2009
1/16/2009
1/15/2009
1/14/2009
1/13/2009
1/12/2009
1/9/2009
1/8/2009
1/7/2009
1/6/2009
1/5/2009
1/2/2009
12/31/2008
12/30/2008
12/29/2008
12/26/2008
12/24/2008
12/23/2008
12/22/2008
12/19/2008
12/18/2008
12/17/2008
12/16/2008
12/15/2008
12/12/2008
12/11/2008
12/10/2008
12/9/2008
12/8/2008
12/5/2008
12/4/2008
12/3/2008
12/2/2008
12/1/2008
11/28/2008
11/26/2008
11/25/2008
11/24/2008
11/21/2008
11/20/2008
11/19/2008

46.27393
47.11759
46.57638
46.48087
46.17843
46.73556
46.71964
45.42232
47.49167
46.14659
45.62925
47.2131
47.88166
47.81003
48.16819
48.74124
49.45755
50.58774
50.73896
49.49735
49.13919
48.05676
48.59798
48.77308
48.27166
48.86859
48.00901
48.78104
49.84755
50.07836
48.30349
48.2239
48.44675
49.07552
47.49963
48.48655
49.91918
48.42288
47.39616
45.4064
44.706
46.75944
46.08292
44.81743
43.79186
43.50785
41.74072
43.73663

9559400
11110700
9992800
14106700
10266100
10969400
10261400
11930300
12445800
12166300
15340200
9082600
8682900
7150700
9382300
7910400
10855700
7692900
8652700
6230500
5801000
5785900
2410100
2574800
7178800
9064900
15966600
11393600
10869400
13487700
7964700
9827700
11650300
11410900
13459500
16959100
17843400
16996200
13454300
10215700
11077100
3916400
9377800
14759300
13472900
20692500
15883200
16144600

11/18/2008
11/17/2008
11/14/2008
11/13/2008
11/12/2008
11/11/2008
11/10/2008
11/7/2008
11/6/2008
11/5/2008
11/4/2008
11/3/2008
10/31/2008
10/30/2008
10/29/2008
10/28/2008
10/27/2008
10/24/2008
10/23/2008
10/22/2008
10/21/2008
10/20/2008
10/17/2008
10/16/2008
10/15/2008
10/14/2008
10/13/2008
10/10/2008
10/9/2008
10/8/2008
10/7/2008
10/6/2008
10/3/2008
10/2/2008
10/1/2008
9/30/2008
9/29/2008
9/26/2008
9/25/2008
9/24/2008
9/23/2008
9/22/2008
9/19/2008
9/18/2008
9/17/2008
9/16/2008
9/15/2008
9/12/2008

44.58076
43.87075
44.28098
44.37564
42.6164
44.4072
44.55709
43.7603
42.73473
44.17842
45.58266
44.99098
45.701
45.65366
45.10932
44.66754
40.83348
41.85905
43.84708
42.74262
43.49208
44.84109
42.44284
42.96351
40.66781
44.1942
45.16454
42.08783
41.08593
42.13517
43.36585
45.08565
47.51547
48.81715
50.22139
48.67515
47.46024
49.8585
49.12482
48.46215
48.73826
49.36149
50.47384
50.45806
49.32205
50.7184
50.26873
50.53695

12905200
11272300
12851700
15680700
10940200
9076000
8925000
8600900
11095900
8465100
10601300
7761600
11162900
11118200
17848100
13517600
12073500
13436300
13355600
17950300
10833400
8881100
11572900
17272200
13075100
17389100
14492500
33087500
17219700
20739700
15343700
16078600
11059100
10905400
12381800
12966800
12665100
8277400
8920800
8890200
11455600
12146400
13907400
13208400
13401200
15780900
11333200
9374700

9/11/2008
9/10/2008
9/9/2008
9/8/2008
9/5/2008
9/4/2008
9/3/2008
9/2/2008
8/29/2008
8/28/2008
8/27/2008
8/26/2008
8/25/2008
8/22/2008
8/21/2008
8/20/2008
8/19/2008
8/18/2008
8/15/2008
8/14/2008
8/13/2008
8/12/2008
8/11/2008
8/8/2008
8/7/2008
8/6/2008
8/5/2008
8/4/2008
8/1/2008
7/31/2008
7/30/2008
7/29/2008
7/28/2008
7/25/2008
7/24/2008
7/23/2008
7/22/2008
7/21/2008
7/18/2008
7/17/2008
7/16/2008
7/15/2008
7/14/2008
7/11/2008
7/10/2008
7/9/2008
7/8/2008
7/7/2008

50.9314
49.8585
49.85061
49.24316
47.57069
47.3498
48.69093
49.62972
48.91182
49.61394
48.6791
48.7183
48.6791
49.72984
48.85945
48.95354
48.97707
49.6279
49.89451
49.87098
49.22799
50.13759
51.7137
51.49414
48.50659
48.72614
48.87513
47.47937
46.86775
46.88343
47.40096
46.81286
45.31516
45.98952
45.76996
46.78149
47.14219
46.85206
47.39311
47.33823
47.17356
45.91894
45.5504
44.94661
45.82484
46.45999
45.88758
44.97798

13363300
8683800
14469800
10431000
8913000
7760100
10104800
9658900
5955700
5762500
4890800
5547000
5997600
5611000
5135300
4626500
5645300
6953500
5169800
9297900
12390700
13159200
14801100
27536700
12579200
9689800
13334700
6068600
7167600
6960100
7740100
10151700
7273300
7949000
8440300
15047600
9622000
8614800
7258000
9482400
10214600
9576300
7040200
9801500
8735000
10559700
9710800
8011800

7/3/2008
7/2/2008
7/1/2008
6/30/2008
6/27/2008
6/26/2008
6/25/2008
6/24/2008
6/23/2008
6/20/2008
6/19/2008
6/18/2008
6/17/2008
6/16/2008
6/13/2008
6/12/2008
6/11/2008
6/10/2008
6/9/2008
6/6/2008
6/5/2008
6/4/2008
6/3/2008
6/2/2008
5/30/2008
5/29/2008
5/28/2008
5/27/2008
5/23/2008
5/22/2008
5/21/2008
5/20/2008
5/19/2008
5/16/2008
5/15/2008
5/14/2008
5/13/2008
5/12/2008
5/9/2008
5/8/2008
5/7/2008
5/6/2008
5/5/2008
5/2/2008
5/1/2008
4/30/2008
4/29/2008
4/28/2008

44.84468
45.03287
44.92309
44.08407
44.30362
44.26442
45.51903
44.71137
44.70353
45.00935
45.94247
45.64449
46.42863
47.00105
47.00889
46.53057
46.06793
46.86775
46.50704
44.65649
45.51903
45.17009
44.84289
45.61416
46.21404
46.33869
45.72323
45.27137
44.97533
45.59858
45.79334
46.4945
47.09438
47.1567
47.4138
47.08659
47.6553
47.42159
46.15171
46.56462
46.26078
47.12554
47.42159
47.48391
47.46054
46.4166
46.89961
46.42439

5833800
9864800
12089100
12268500
14277700
10465900
8294300
9697500
7033900
10426900
6060400
6248700
5305400
4520700
5033700
6261300
6613400
9083100
11668400
7365800
7715900
7601500
9189000
4930300
5132200
4506500
5481600
5896100
5778800
5111000
7842600
8618600
4924600
5691000
6108400
8562500
6601200
6268300
5219400
7987700
6222700
5146500
5311900
7353400
6954300
8486600
7821800
7705100

4/25/2008
4/24/2008
4/23/2008
4/22/2008
4/21/2008
4/18/2008
4/17/2008
4/16/2008
4/15/2008
4/14/2008
4/11/2008
4/10/2008
4/9/2008
4/8/2008
4/7/2008
4/4/2008
4/3/2008
4/2/2008
4/1/2008
3/31/2008
3/28/2008
3/27/2008
3/26/2008
3/25/2008
3/24/2008
3/20/2008
3/19/2008
3/18/2008
3/17/2008
3/14/2008
3/13/2008
3/12/2008
3/11/2008
3/10/2008
3/7/2008
3/6/2008
3/5/2008
3/4/2008
3/3/2008
2/29/2008
2/28/2008
2/27/2008
2/26/2008
2/25/2008
2/22/2008
2/21/2008
2/20/2008
2/19/2008

46.48671
46.4166
45.72323
45.45835
45.70765
45.41939
44.6637
44.54684
43.59638
43.26918
43.16011
43.51069
43.42499
43.52627
43.35488
43.40941
43.81452
44.14173
44.3365
43.44836
43.22243
43.19906
43.31592
43.78336
43.44836
42.39663
41.80454
42.73162
42.28756
42.67709
42.76279
41.8357
42.26419
41.91361
40.72164
41.32152
42.02268
41.78117
41.41501
42.15512
42.55244
42.81343
43.68006
43.37055
43.09199
42.73605
43.48662
43.07651

7969600
7197200
8813400
10915900
6179000
6762700
5394100
7441300
6655700
3883200
5331500
6762800
7686800
4893900
6744800
7419700
6786400
8375000
13339900
6452300
4778800
8198700
5240900
7557800
7874100
13075600
8740500
10415700
10530900
10275000
11973500
7407900
9330900
17599500
8053000
6526200
7087700
7887800
7495800
7461200
6969500
13814900
9346700
5236600
5963300
5764400
8007600
7853300

2/15/2008
2/14/2008
2/13/2008
2/12/2008
2/11/2008
2/8/2008
2/7/2008
2/6/2008
2/5/2008
2/4/2008
2/1/2008
1/31/2008
1/30/2008
1/29/2008
1/28/2008
1/25/2008
1/24/2008
1/23/2008
1/22/2008
1/18/2008
1/17/2008
1/16/2008
1/15/2008
1/14/2008
1/11/2008
1/10/2008
1/9/2008
1/8/2008
1/7/2008
1/4/2008
1/3/2008
1/2/2008
12/31/2007
12/28/2007
12/27/2007
12/26/2007
12/24/2007
12/21/2007
12/20/2007
12/19/2007
12/18/2007
12/17/2007
12/14/2007
12/13/2007
12/12/2007
12/11/2007
12/10/2007
12/7/2007

42.79021
43.00687
43.82708
43.61816
43.31638
43.0533
42.14023
41.57537
41.66049
41.69144
41.95453
41.45931
39.47068
39.2695
39.51711
41.86167
41.78429
41.01825
40.58493
40.54624
40.22125
40.55398
41.59858
42.52712
42.0319
45.01097
44.46932
44.16755
44.90264
44.14433
44.82526
44.9568
45.58357
46.0401
45.80023
46.33414
46.66687
46.45021
45.49072
45.53714
46.29545
46.24128
47.32458
47.5954
47.71147
48.84894
47.89718
46.5508

6972300
5610900
7739000
9506600
5904900
12940600
11229000
11636200
13425000
6079100
11656900
18338600
13593900
20685000
49724500
12779800
10305400
19158300
16883500
11754400
12878400
13246000
10107000
12932700
33215200
10767000
11600400
10080800
10784500
9687500
6514700
7858300
4346000
5471700
4189400
3314100
2926200
9803500
6540100
6180600
7369900
7289000
6799200
7731800
10201300
12972200
8786700
6121900

12/6/2007
12/5/2007
12/4/2007
12/3/2007
11/30/2007
11/29/2007
11/28/2007
11/27/2007
11/26/2007
11/23/2007
11/21/2007
11/20/2007
11/19/2007
11/16/2007
11/15/2007
11/14/2007
11/13/2007
11/12/2007
11/9/2007
11/8/2007
11/7/2007
11/6/2007
11/5/2007
11/2/2007
11/1/2007
10/31/2007
10/30/2007
10/29/2007
10/26/2007
10/25/2007
10/24/2007
10/23/2007
10/22/2007
10/19/2007
10/18/2007
10/17/2007
10/16/2007
10/15/2007
10/12/2007
10/11/2007
10/10/2007
10/9/2007
10/8/2007
10/5/2007
10/4/2007
10/3/2007
10/2/2007
10/1/2007

46.64365
46.04784
46.45021
46.29545
45.24311
45.15025
44.85621
44.46158
43.96636
44.66277
44.36099
45.25084
45.3437
44.98002
44.24492
43.87351
44.18302
44.1366
43.96319
44.76238
44.01596
45.04135
44.98857
44.4985
44.48342
45.04888
44.61913
44.61913
44.08382
43.78224
43.0886
42.95289
42.23663
42.53821
42.81717
42.94534
42.83225
42.3648
42.99058
42.41004
42.99812
43.26201
42.87749
42.50051
42.25171
42.30448
42.18385
42.22909

6427700
9485400
9330500
10450500
11931700
6500000
10942200
7532200
10468900
4688500
9121100
9414700
10722600
12450900
8701800
8255100
16885600
16654300
10049800
17443800
9703100
7524500
7026200
7664700
6922800
7662000
4553700
6293800
5832200
7870900
8250200
8997200
11976700
8936500
3710400
5481800
9601700
9406200
12560300
7967400
6543900
6463400
4218900
6022800
4871400
5764200
7950600
8244300

9/28/2007
9/27/2007
9/26/2007
9/25/2007
9/24/2007
9/21/2007
9/20/2007
9/19/2007
9/18/2007
9/17/2007
9/14/2007
9/13/2007
9/12/2007
9/11/2007
9/10/2007
9/7/2007
9/6/2007
9/5/2007
9/4/2007
8/31/2007
8/30/2007
8/29/2007
8/28/2007
8/27/2007
8/24/2007
8/23/2007
8/22/2007
8/21/2007
8/20/2007
8/17/2007
8/16/2007
8/15/2007
8/14/2007
8/13/2007
8/10/2007
8/9/2007
8/8/2007
8/7/2007
8/6/2007
8/3/2007
8/2/2007
8/1/2007
7/31/2007
7/30/2007
7/27/2007
7/26/2007
7/25/2007
7/24/2007

41.068
41.13585
41.3168
40.82673
41.43743
41.3168
41.36958
41.77671
41.48267
41.19617
41.80687
40.93982
38.60256
39.02477
37.81091
37.1248
37.51686
37.1248
37.44147
37.13234
36.81568
37.0871
36.67243
37.29821
37.78828
37.58472
37.21528
36.54426
36.40855
35.8657
36.24267
35.85816
36.1899
36.72521
37.25298
37.64503
37.91646
37.49424
37.29067
36.58196
36.93632
36.39347
36.09188
36.48394
36.7629
37.32083
38.42161
38.86644

7248000
6750300
7709300
13574500
4712800
10275600
8232600
11841900
11114400
11722300
15606300
20106400
7697100
17275900
8932700
5818900
5867600
4145500
5795100
4083600
4129700
6750400
5773500
4535200
5848300
6666200
6384800
5581100
5143600
12152000
10930100
8208200
10058200
6793800
8513100
13259000
10242300
7281700
9994700
7738200
12158900
12486900
8498400
8493700
11279000
17238600
8704500
7149500

7/23/2007
7/20/2007
7/19/2007
7/18/2007
7/17/2007
7/16/2007
7/13/2007
7/12/2007
7/11/2007
7/10/2007
7/9/2007
7/6/2007
7/5/2007
7/3/2007
7/2/2007
6/29/2007
6/28/2007
6/27/2007
6/26/2007
6/25/2007
6/22/2007
6/21/2007
6/20/2007
6/19/2007
6/18/2007
6/15/2007
6/14/2007
6/13/2007
6/12/2007
6/11/2007
6/8/2007
6/7/2007
6/6/2007
6/5/2007
6/4/2007
6/1/2007
5/31/2007
5/30/2007
5/29/2007
5/25/2007
5/24/2007
5/23/2007
5/22/2007
5/21/2007
5/18/2007
5/17/2007
5/16/2007
5/15/2007

39.5827
39.27358
39.71087
39.35651
39.32636
39.28112
39.13787
38.94184
38.24066
37.95416
38.55732
38.77597
38.6101
38.75335
38.73827
38.27082
38.33867
38.70811
39.01723
38.67795
38.01447
38.50454
38.70057
39.56762
39.50731
39.33389
39.39421
39.34897
38.81367
38.64026
38.76089
37.85614
38.18034
38.33867
38.52716
38.41407
38.11249
37.87122
38.15772
38.37637
38.42161
38.88152
39.5827
39.40929
39.45453
39.40175
39.18311
38.65534

5430000
7519200
3352500
5086900
5487100
6155500
6972200
6588100
4307600
6506400
5002700
5881800
6198900
4829700
11794500
6572000
5495800
8439800
8576900
10828900
10489500
4973700
7595500
6007300
5850500
6414900
5096100
7453100
8642100
6096600
11979600
8293000
7469600
6008300
4921300
3883200
7874100
8187000
6444300
4974500
8137100
7066400
9919600
11852000
13455300
13334500
11052900
9826300

5/14/2007
5/11/2007
5/10/2007
5/9/2007
5/8/2007
5/7/2007
5/4/2007
5/3/2007
5/2/2007
5/1/2007
4/30/2007
4/27/2007
4/26/2007
4/25/2007
4/24/2007
4/23/2007
4/20/2007
4/19/2007
4/18/2007
4/17/2007
4/16/2007
4/13/2007
4/12/2007
4/11/2007
4/10/2007
4/9/2007
4/5/2007
4/4/2007
4/3/2007
4/2/2007
3/30/2007
3/29/2007
3/28/2007
3/27/2007
3/26/2007
3/23/2007
3/22/2007
3/21/2007
3/20/2007
3/19/2007
3/16/2007
3/15/2007
3/14/2007
3/13/2007
3/12/2007
3/9/2007
3/8/2007
3/7/2007

38.1728
38.18788
37.69781
37.57718
37.18512
37.32083
37.63749
37.62995
37.71289
37.04941
36.401
36.90616
37.11726
36.66489
36.54426
36.67243
36.46132
36.77798
36.85338
36.95139
36.26529
35.91847
35.15698
35.01373
34.91571
35.05143
34.51611
34.10144
34.12406
33.79232
33.96573
33.83001
33.79986
33.95819
34.0185
33.96573
33.54351
33.63399
33.4078
33.07606
32.78202
32.77448
32.91019
32.78202
33.67922
33.28717
32.90265
32.49551

7406000
10294800
12465900
6302700
4710500
8175600
4896500
7951100
9376900
6510400
8216000
4018000
6849500
6984800
6624200
6815100
12582100
6564200
6733000
14330000
9647200
9533300
5691700
8634100
5558300
7927500
4870000
3213000
5775600
4659500
4770700
5264800
5982800
4722700
5300500
6040700
6240800
4548900
3929600
4978200
9813600
5665500
6574100
8612900
7331500
6217700
6853100
5990100

3/6/2007
3/5/2007
3/2/2007
3/1/2007
2/28/2007
2/27/2007
2/26/2007
2/23/2007
2/22/2007
2/21/2007
2/20/2007
2/16/2007
2/15/2007
2/14/2007
2/13/2007
2/12/2007
2/9/2007
2/8/2007
2/7/2007
2/6/2007
2/5/2007
2/2/2007
2/1/2007
1/31/2007
1/30/2007
1/29/2007
1/26/2007
1/25/2007
1/24/2007
1/23/2007
1/22/2007
1/19/2007
1/18/2007
1/17/2007
1/16/2007
1/12/2007
1/11/2007
1/10/2007
1/9/2007
1/8/2007
1/5/2007
1/4/2007
1/3/2007
12/29/2006
12/28/2006
12/27/2006
12/26/2006
12/22/2006

32.49551
32.35226
32.92527
33.24947
32.94035
33.52089
34.53119
34.68952
34.71968
34.65937
34.53119
34.1693
33.91295
33.94311
33.85263
33.72446
33.59629
33.43796
33.71692
33.75462
33.57367
33.58121
33.53597
33.43796
33.00066
32.59353
32.36734
32.42012
33.29471
33.81493
33.43796
33.78478
33.61891
33.82248
33.60383
33.33994
33.55859
33.3701
33.01574
32.95543
32.82725
32.82725
33.07606
33.42288
33.4455
33.42288
33.03082
32.84987

7306100
6868500
6448300
10729800
11700600
9690200
5905200
3857700
4804000
5621200
7022100
6806600
4127300
5361000
5110800
5649800
4946700
6018400
3362000
4016600
3520900
4724100
6086700
7350900
5818200
8262100
8542300
10630200
11019000
6140200
4918000
5116900
4690400
9439700
5377700
7103000
5626900
6374800
6832800
4538500
5701000
9776100
7579100
3300500
3414800
3802900
2226100
3559600

12/21/2006
12/20/2006
12/19/2006
12/18/2006
12/15/2006
12/14/2006
12/13/2006
12/12/2006
12/11/2006
12/8/2006
12/7/2006
12/6/2006
12/5/2006
12/4/2006
12/1/2006
11/30/2006
11/29/2006
11/28/2006
11/27/2006
11/24/2006
11/22/2006
11/21/2006
11/20/2006
11/17/2006
11/16/2006
11/15/2006
11/14/2006
11/13/2006
11/10/2006
11/9/2006
11/8/2006
11/7/2006
11/6/2006
11/3/2006
11/2/2006
11/1/2006
10/31/2006
10/30/2006
10/27/2006
10/26/2006
10/25/2006
10/24/2006
10/23/2006
10/20/2006
10/19/2006
10/18/2006
10/17/2006
10/16/2006

33.07606
33.06852
33.16653
32.78202
32.72924
32.94035
32.86495
32.45028
32.85741
32.99312
32.63122
32.38996
32.23163
32.04314
31.72648
31.64354
31.55307
31.21379
30.9876
31.57569
31.77926
31.7114
31.58323
31.53045
31.41735
30.9876
31.11577
31.29672
30.88959
30.9779
30.93374
30.66879
30.78655
30.35231
30.94846
30.80863
30.85278
30.85278
30.52159
30.99262
30.91167
31.09566
31.0147
30.52159
30.0064
30.52159
30.61727
30.99998

5511700
5868000
5906800
5196400
7394700
4642600
5026700
5350600
4611700
7236300
5775800
5631500
6714000
5170900
6326900
6392200
7239100
6660800
7251700
1877600
4708400
8403500
7821800
6196800
7781900
10242900
8263400
10226300
8642600
7620300
7647600
16560500
7915600
7381900
8055200
6753600
10009500
8921300
7309000
6373100
8889400
11380200
12637000
12769900
20300800
15383300
9875900
12451400

10/13/2006
10/12/2006
10/11/2006
10/10/2006
10/9/2006
10/6/2006
10/5/2006
10/4/2006
10/3/2006
10/2/2006
9/29/2006
9/28/2006
9/27/2006
9/26/2006
9/25/2006
9/22/2006
9/21/2006
9/20/2006
9/19/2006
9/18/2006
9/15/2006
9/14/2006
9/13/2006
9/12/2006
9/11/2006
9/8/2006
9/7/2006
9/6/2006
9/5/2006
9/1/2006
8/31/2006
8/30/2006
8/29/2006
8/28/2006
8/25/2006
8/24/2006
8/23/2006
8/22/2006
8/21/2006
8/18/2006
8/17/2006
8/16/2006
8/15/2006
8/14/2006
8/11/2006
8/10/2006
8/9/2006
8/8/2006

30.99262
31.08094
30.35967
30.05791
29.8592
29.52064
29.29248
29.43968
29.20416
29.07904
28.79201
29.13792
29.3072
28.74785
28.59329
28.12225
28.21793
27.80578
27.65858
27.54082
27.76898
27.47458
27.84994
28.1149
27.32002
27.5997
26.87843
26.65763
26.97411
27.05507
26.42211
26.60611
26.55459
26.35588
25.929
26.40739
26.19396
26.20132
26.28227
26.62819
26.67235
26.47363
26.12772
25.55364
25.53156
25.66404
25.28869
25.87748

24260200
19023900
10757300
8072100
14783200
21206500
86981300
53013400
38317900
14210800
11915800
7592700
14464200
7559900
15575300
5591100
8466200
6323500
5353200
4902800
13112200
9699600
12759300
19393300
11202700
8451700
4125400
5244800
3903900
6925900
2544900
2957000
2968300
3714000
3064800
4326000
3893500
3346300
3379700
3286900
4143700
4412800
4611900
3550700
2507100
4501900
8927200
8325100

8/7/2006
8/4/2006
8/3/2006
8/2/2006
8/1/2006
7/31/2006
7/28/2006
7/27/2006
7/26/2006
7/25/2006
7/24/2006
7/21/2006
7/20/2006
7/19/2006
7/18/2006
7/17/2006
7/14/2006
7/13/2006
7/12/2006
7/11/2006
7/10/2006
7/7/2006
7/6/2006
7/5/2006
7/3/2006
6/30/2006
6/29/2006
6/28/2006
6/27/2006
6/26/2006
6/23/2006
6/22/2006
6/21/2006
6/20/2006
6/19/2006
6/16/2006
6/15/2006
6/14/2006
6/13/2006
6/12/2006
6/9/2006
6/8/2006
6/7/2006
6/6/2006
6/5/2006
6/2/2006
6/1/2006
5/31/2006

26.1498 2857600
26.06148 5142900
26.37795 5452000
26.19396 5352000
25.8186 3914700
26.04676 4098700
25.97316 5034200
25.561 5281300
25.35493 6801400
25.58308 8185500
25.64196 4144800
25.53892 5696300
25.51684 4997000
25.82596 6201000
25.61988 8332100
25.55364 12845000
24.31718 5022400
24.41285 4478800
24.88389 5317000
25.22981 5715000
24.78821 3825300
24.42022 4125300
24.79557 3668100
24.84709 4384600
25.00165 1764400
24.72933 7905700
24.69989 9137200
23.52966 8569800
23.9271 4593800
24.0375 3812300
23.99334 3769400
23.95654 5239700
24.58213 6911000
24.2583 5100900
24.17734 4129400
24.39078 6044900
24.54533 6635500
24.17734 7856300
23.50759 7657900
24.23622 5335000
24.56741 4131600
24.79557 8470300
24.52325 5070600
24.5159 5780300
24.39814 4387300
24.66309 4423400
24.78821 6745800
24.41285 6087800

5/30/2006
5/26/2006
5/25/2006
5/24/2006
5/23/2006
5/22/2006
5/19/2006
5/18/2006
5/17/2006
5/16/2006
5/15/2006
5/12/2006
5/11/2006
5/10/2006
5/9/2006
5/8/2006
5/5/2006
5/4/2006
5/3/2006
5/2/2006
5/1/2006
4/28/2006
4/27/2006
4/26/2006
4/25/2006
4/24/2006
4/21/2006
4/20/2006
4/19/2006
4/18/2006
4/17/2006
4/13/2006
4/12/2006
4/11/2006
4/10/2006
4/7/2006
4/6/2006
4/5/2006
4/4/2006
4/3/2006
3/31/2006
3/30/2006
3/29/2006
3/28/2006
3/27/2006
3/24/2006
3/23/2006
3/22/2006

24.08166 4502700
24.22886 6168500
24.47909 7128000
24.25094 9722100
24.67781 5207900
25.04581 7387900
25.13413 6252800
25.34756 5374800
25.43589 6572400
25.53892 3320100
25.73764 4066000
25.6714 5397100
26.01732 4927600
26.46627 4813600
26.3706 5933100
26.04676 4038800
25.91428 6408400
25.64932 4646200
25.65668 4472600
25.32549 3975400
25.29605 4054700
25.44324 4714000
25.48004 4864300
25.10469 4218300
24.91333 7113900
25.21509 5687200
25.46532 6320500
25.8186 5006100
25.42852 3408600
25.377 5441100
25.25925 6301700
25.64932 10711400
25.89956 6314200
26.16452 5525900
26.01732 6109500
25.6714 4716800
25.46532 4033800
25.61988 5667500
25.50948 4283000
25.561 5750000
25.28869 4020100
25.42852 4039100
25.46532 2583800
25.25189 4430800
25.42852 3338600
25.53892 3230600
25.42117 4451300
25.61252 4218100

3/21/2006
3/20/2006
3/17/2006
3/16/2006
3/15/2006
3/14/2006
3/13/2006
3/10/2006
3/9/2006
3/8/2006
3/7/2006
3/6/2006
3/3/2006
3/2/2006
3/1/2006
2/28/2006
2/27/2006
2/24/2006
2/23/2006
2/22/2006
2/21/2006
2/17/2006
2/16/2006
2/15/2006
2/14/2006
2/13/2006
2/10/2006
2/9/2006
2/8/2006
2/7/2006
2/6/2006
2/3/2006
2/2/2006
2/1/2006
1/31/2006
1/30/2006
1/27/2006
1/26/2006
1/25/2006
1/24/2006
1/23/2006
1/20/2006
1/19/2006
1/18/2006
1/17/2006
1/13/2006
1/12/2006
1/11/2006

25.68612
25.561
25.83332
25.80388
25.59044
25.21509
25.25925
25.50212
25.4138
25.5242
25.49476
25.51684
25.64932
25.71556
25.7082
25.69348
25.94372
26.00996
26.19396
26.45891
26.24548
26.53987
26.76803
26.50307
26.76803
26.76067
26.73859
26.71651
26.76067
26.63555
26.59139
26.47363
26.09092
26.25283
25.76708
25.77444
25.79652
25.71556
25.87748
26.38531
26.28227
26.39267
25.90692
25.75236
25.45796
25.36965
25.60516
26.00996

5700400
3983900
5983900
5637800
5235500
5652900
6117300
3991100
5009600
6588600
7942300
4145000
5270700
4566200
5910300
5522700
4262100
4802800
3751800
4323400
5250300
4802300
3963500
7669400
5392300
3421100
5741200
4889600
6444300
4868600
7163500
6852900
5409500
7186600
6988200
8004200
7355400
12358000
21016500
9685600
6944500
11436800
9093800
10550100
5499100
4807700
11593600
8209000

1/10/2006
1/9/2006
1/6/2006
1/5/2006
1/4/2006
1/3/2006
12/30/2005
12/29/2005
12/28/2005
12/27/2005
12/23/2005
12/22/2005
12/21/2005
12/20/2005
12/19/2005
12/16/2005
12/15/2005
12/14/2005
12/13/2005
12/12/2005
12/9/2005
12/8/2005
12/7/2005
12/6/2005
12/5/2005
12/2/2005
12/1/2005
11/30/2005
11/29/2005
11/28/2005
11/25/2005
11/23/2005
11/22/2005
11/21/2005
11/18/2005
11/17/2005
11/16/2005
11/15/2005
11/14/2005
11/11/2005
11/10/2005
11/9/2005
11/8/2005
11/7/2005
11/4/2005
11/3/2005
11/2/2005
11/1/2005

25.56836
25.54628
25.06789
24.92069
24.89125
24.67045
24.81765
25.12677
25.16357
25.09733
25.42852
25.45061
25.34756
25.13413
25.09733
25.57572
25.745
26.12772
25.95844
25.36965
25.64196
25.62724
25.95108
25.87748
25.44324
25.69348
26.0026
24.91333
24.97221
24.98693
24.62629
24.81029
24.28038
24.33926
24.35398
24.42757
24.14054
24.5159
24.97221
24.87653
24.45701
24.0375
24.5207
24.30434
24.10962
23.96538
23.26582
22.91243

7021800
4659900
5877100
6245200
5990200
9250100
4219600
2530600
2212000
3039700
1930300
3326600
4031000
4172500
3801800
7956600
5615400
4990100
5928000
3962900
4617000
5474600
6290600
8155500
6958700
8186900
13905500
8158600
6594800
6393500
2311200
6450800
4723500
4801300
7016200
5802400
6758100
8585100
7199800
6682400
6847600
6877100
9653000
12334000
6116900
10297500
7612400
17401100

10/31/2005
10/28/2005
10/27/2005
10/26/2005
10/25/2005
10/24/2005
10/21/2005
10/20/2005
10/19/2005
10/18/2005
10/17/2005
10/14/2005
10/13/2005
10/12/2005
10/11/2005
10/10/2005
10/7/2005
10/6/2005
10/5/2005
10/4/2005
10/3/2005
9/30/2005
9/29/2005
9/28/2005
9/27/2005
9/26/2005
9/23/2005
9/22/2005
9/21/2005
9/20/2005
9/19/2005
9/16/2005
9/15/2005
9/14/2005
9/13/2005
9/12/2005
9/9/2005
9/8/2005
9/7/2005
9/6/2005
9/2/2005
9/1/2005
8/31/2005
8/30/2005
8/29/2005
8/26/2005
8/25/2005
8/24/2005

22.78983
23.28745
22.75377
23.30188
23.7995
23.88605
23.42448
23.36679
24.29713
23.41727
23.58315
23.30909
23.11437
22.84031
23.32351
23.32351
23.23697
23.60478
23.69132
23.71296
24.42694
24.15289
24.14568
23.87162
23.80671
23.98701
23.53987
23.86441
22.66001
23.52545
24.1601
24.69379
24.12404
23.33794
23.88605
24.37646
24.62167
24.06635
24.30434
23.5543
23.00619
22.75377
23.40285
23.36679
23.92211
24.14568
24.01586
23.78508

18254300
6599100
6098100
4660600
6204400
6886400
11964400
10984400
8869200
4710200
4939800
6701900
10285200
6891500
7477900
5460200
5966800
8038000
7328600
9187500
5742600
7138400
5636000
6425800
9808500
8828200
8232500
12830500
13572300
7783700
7524400
25124600
9369100
7436000
6922500
6572300
12547900
6233500
12166600
6878500
5643600
8614600
6655300
8607700
6764400
7884300
9425800
7465400

8/23/2005
8/22/2005
8/19/2005
8/18/2005
8/17/2005
8/16/2005
8/15/2005
8/12/2005
8/11/2005
8/10/2005
8/9/2005
8/8/2005
8/5/2005
8/4/2005
8/3/2005
8/2/2005
8/1/2005
7/29/2005
7/28/2005
7/27/2005
7/26/2005
7/25/2005
7/22/2005
7/21/2005
7/20/2005
7/19/2005
7/18/2005
7/15/2005
7/14/2005
7/13/2005
7/12/2005
7/11/2005
7/8/2005
7/7/2005
7/6/2005
7/5/2005
7/1/2005
6/30/2005
6/29/2005
6/28/2005
6/27/2005
6/24/2005
6/23/2005
6/22/2005
6/21/2005
6/20/2005
6/17/2005
6/16/2005

23.82835
24.00865
24.07356
24.08077
24.42694
23.92211
24.23222
23.9798
25.01833
23.58315
23.39563
23.17927
22.57347
22.50135
22.80425
22.70328
22.48693
22.47971
21.83785
21.69361
21.89554
22.08306
22.31384
22.19845
22.28499
22.24893
22.28499
22.3499
21.34743
21.34022
21.03011
20.89308
20.6623
20.19352
19.97716
20.17188
20.15025
20.01322
20.12861
20.36661
20.30891
20.39545
20.6046
20.92914
20.94356
20.95799
20.91472
21.00847

5803400
4519900
5510600
6848900
11185600
7406200
6665400
12759300
17421600
8547300
5902700
10226400
5058400
4514900
6199500
5378200
5361800
7402200
4683900
6752800
5244400
4333900
5200800
5540800
4812400
4759700
5227500
14489100
9087000
6471900
5273900
5937800
9319200
6099500
4709800
4017200
4486700
8062100
6386100
5123800
3512800
7044000
6860300
4283800
5860600
3777600
7370600
4905600

6/15/2005
6/14/2005
6/13/2005
6/10/2005
6/9/2005
6/8/2005
6/7/2005
6/6/2005
6/3/2005
6/2/2005
6/1/2005
5/31/2005
5/27/2005
5/26/2005
5/25/2005
5/24/2005
5/23/2005
5/20/2005
5/19/2005
5/18/2005
5/17/2005
5/16/2005
5/13/2005
5/12/2005
5/11/2005
5/10/2005
5/9/2005
5/6/2005
5/5/2005
5/4/2005
5/3/2005
5/2/2005
4/29/2005
4/28/2005
4/27/2005
4/26/2005
4/25/2005
4/22/2005
4/21/2005
4/20/2005
4/19/2005
4/18/2005
4/15/2005
4/14/2005
4/13/2005
4/12/2005
4/11/2005
4/8/2005

20.87866 6803600
21.13107 4898000
20.99405 8162400
21.29695 7988200
20.90029 8293800
21.08059 11257000
21.3258 11748800
21.9316 4064100
22.00372 3814500
22.44365 3165300
22.37153 4223500
22.31384 5551600
22.54462 2932100
22.70328 5047200
22.27778 3762400
22.26335 5179200
22.58789 4464600
22.31384 4019500
22.33547 5007900
22.05421 5199100
21.61428 3429800
21.54937 3861600
21.38349 4465000
21.47725 4864400
21.52773 5780300
21.70803 4499200
21.72246 6065900
21.18877 6281100
21.59264 4703100
21.72967 4829400
21.49167 6839500
21.3258 5036000
21.13829 7557600
21.35465 5318400
21.7513 4795900
21.63591 4676400
21.83785 5169900
21.67918 8272000
21.52773 6525200
21.59264 5267800
21.76573 5122100
21.70803 8465100
21.85227 6510900
22.18402 4586400
22.51577 9357800
22.28499 5528000
22.21287 4897000
22.45808 3420500

4/7/2005
4/6/2005
4/5/2005
4/4/2005
4/1/2005
3/31/2005
3/30/2005
3/29/2005
3/28/2005
3/24/2005
3/23/2005
3/22/2005
3/21/2005
3/18/2005
3/17/2005
3/16/2005
3/15/2005
3/14/2005
3/11/2005
3/10/2005
3/9/2005
3/8/2005
3/7/2005
3/4/2005
3/3/2005
3/2/2005
3/1/2005
2/28/2005
2/25/2005
2/24/2005
2/23/2005
2/22/2005
2/18/2005
2/17/2005
2/16/2005
2/15/2005
2/14/2005
2/11/2005
2/10/2005
2/9/2005
2/8/2005
2/7/2005
2/4/2005
2/3/2005
2/2/2005
2/1/2005
1/31/2005
1/28/2005

22.69607
22.7105
22.50856
22.3499
22.35711
22.45808
22.82589
22.37153
22.73934
22.7754
22.68165
22.68165
22.84752
23.00619
22.93407
23.30909
23.38842
23.77066
23.50381
23.6192
23.46054
24.14568
24.67215
24.49185
24.09519
24.00144
24.0375
23.8572
23.78508
23.54709
23.39563
23.04225
23.3163
23.28745
23.51102
23.9149
23.51824
23.25861
23.15043
23.05667
23.38121
23.64084
23.48939
23.12158
22.91243
23.06388
23.35957
23.07831

3916100
4360500
3643200
5859300
4399000
5400600
4418700
5404500
3355000
3292600
5302400
4669700
3022700
8967600
5287800
3382300
3970100
4486700
3468000
5558500
9408500
8239500
3978100
4868200
3323400
4198400
3378000
4742800
3328000
2794400
4308500
3677400
3830000
3469500
4746300
5985100
3492800
5341200
3584700
4515400
5179300
5516100
5137300
3694200
6577700
5949100
5815000
7837700

1/27/2005
1/26/2005
1/25/2005
1/24/2005
1/21/2005
1/20/2005
1/19/2005
1/18/2005
1/14/2005
1/13/2005
1/12/2005
1/11/2005
1/10/2005
1/7/2005
1/6/2005
1/5/2005
1/4/2005
1/3/2005
12/31/2004
12/30/2004
12/29/2004
12/28/2004
12/27/2004
12/23/2004
12/22/2004
12/21/2004
12/20/2004
12/17/2004
12/16/2004
12/15/2004
12/14/2004
12/13/2004
12/10/2004
12/9/2004
12/8/2004
12/7/2004
12/6/2004
12/3/2004
12/2/2004
12/1/2004
11/30/2004
11/29/2004
11/26/2004
11/24/2004
11/23/2004
11/22/2004
11/19/2004
11/18/2004

23.16485
23.07109
23.03504
22.8908
22.53741
22.68165
22.80425
22.78983
22.58068
22.27778
22.60232
22.42923
22.84031
22.98455
23.136
22.9557
23.136
22.94849
23.12158
23.35236
23.46054
23.41006
23.18649
23.3163
23.45333
23.50381
23.35957
23.46775
23.5543
23.39563
23.0134
23.06388
22.82589
22.91964
22.71771
22.51577
22.41481
22.55905
22.66001
22.50856
22.1696
22.17681
22.04699
21.92439
21.70803
21.18877
21.13107
21.59985

6036000
4675000
4957200
5401900
4085500
4047900
4444300
3642900
3919700
3731800
4194300
5045300
3455100
3902200
3671000
4008100
5435100
4906300
2933300
2828000
3127200
3283700
2417700
2824000
4385200
4235000
4484700
7106700
5668600
6104600
5223800
4061800
4021200
7721600
5384600
5115200
3172900
3283700
4122300
6529500
5981400
5229600
1337000
4087500
5600000
4913500
7922100
9666800

11/17/2004
11/16/2004
11/15/2004
11/12/2004
11/11/2004
11/10/2004
11/9/2004
11/8/2004
11/5/2004
11/4/2004
11/3/2004
11/2/2004
11/1/2004
10/29/2004
10/28/2004
10/27/2004
10/26/2004
10/25/2004
10/22/2004
10/21/2004
10/20/2004
10/19/2004
10/18/2004
10/15/2004
10/14/2004
10/13/2004
10/12/2004
10/11/2004
10/8/2004
10/7/2004
10/6/2004
10/5/2004
10/4/2004
10/1/2004
9/30/2004
9/29/2004
9/28/2004
9/27/2004
9/24/2004
9/23/2004
9/22/2004
9/21/2004
9/20/2004
9/17/2004
9/16/2004
9/15/2004
9/14/2004
9/13/2004

21.92439 4070800
21.71524 2481300
21.93882 3491700
21.99651 3482400
21.83785 3516400
21.65034 5405800
21.36907 4039100
21.38323 8455300
21.2841 7508300
20.97964 7919700
20.75306 5922500
20.6681 4254600
20.94424 4408100
20.63977 4149800
20.55481 3659700
20.6681 3697500
20.44152 3774300
20.09457 3644100
20.1937 4013100
20.1937 4038500
20.39196 5219000
20.53357 7012600
20.67518 5443300
20.52649 5329600
20.59021 6351500
20.43444 12155000
19.50689 3913700
19.59894 3028100
19.78303 3624500
19.77595 5878800
19.71222 5981900
19.78303 2527400
19.82551 4825200
19.92464 4233500
19.84675 4190300
19.74763 3305900
19.79719 3559600
19.78303 5192300
19.54229 3740900
19.21659 3892000
19.12454 6074200
19.66266 3037100
19.45024 3946500
19.59185 3043100
19.53521 2338500
19.49273 3053500
19.54229 4497800
19.23783 4160700

9/10/2004
9/9/2004
9/8/2004
9/7/2004
9/3/2004
9/2/2004
9/1/2004
8/31/2004
8/30/2004
8/27/2004
8/26/2004
8/25/2004
8/24/2004
8/23/2004
8/20/2004
8/19/2004
8/18/2004
8/17/2004
8/16/2004
8/13/2004
8/12/2004
8/11/2004
8/10/2004
8/9/2004
8/6/2004
8/5/2004
8/4/2004
8/3/2004
8/2/2004
7/30/2004
7/29/2004
7/28/2004
7/27/2004
7/26/2004
7/23/2004
7/22/2004
7/21/2004
7/20/2004
7/19/2004
7/16/2004
7/15/2004
7/14/2004
7/13/2004
7/12/2004
7/9/2004
7/8/2004
7/7/2004
7/6/2004

19.15286 4260400
19.429 4708300
19.47149 5029700
19.38652 4508300
19.65558 2448200
19.4644 2675400
19.25199 2260800
19.13162 2548700
19.11746 1494800
19.23783 1871900
19.18826 2330900
19.08206 2886500
19.02541 2189000
18.86256 1867300
19.16702 3070900
18.83424 1998500
18.74927 2724600
18.67139 3679000
18.23239 3758900
18.27487 2753200
18.3032 4205600
18.65722 3860400
18.93336 3209800
18.52269 3177000
18.65014 4792700
19.03249 2743400
19.23075 3312800
19.29447 2704600
19.44316 2600500
19.47149 2589700
19.28739 2391500
19.33696 2685000
19.4644 3530900
19.1033 3152100
19.1741 2999600
19.52105 5644400
19.58477 4406600
19.9388 2711300
19.77595 3274800
19.69098 3930500
19.76179 6123600
19.67682 10355800
18.89088 3130000
18.99001 2617000
18.77051 2365000
18.76343 2683600
18.70679 3277600
18.50145 3250600

7/2/2004
7/1/2004
6/30/2004
6/29/2004
6/28/2004
6/25/2004
6/24/2004
6/23/2004
6/22/2004
6/21/2004
6/18/2004
6/17/2004
6/16/2004
6/15/2004
6/14/2004
6/10/2004
6/9/2004
6/8/2004
6/7/2004
6/4/2004
6/3/2004
6/2/2004
6/1/2004
5/28/2004
5/27/2004
5/26/2004
5/25/2004
5/24/2004
5/21/2004
5/20/2004
5/19/2004
5/18/2004
5/17/2004
5/14/2004
5/13/2004
5/12/2004
5/11/2004
5/10/2004
5/7/2004
5/6/2004
5/5/2004
5/4/2004
5/3/2004
4/30/2004
4/29/2004
4/28/2004
4/27/2004
4/26/2004

18.49437
18.6289
18.4094
18.69971
18.82008
19.11038
19.1741
19.19535
19.04665
19.01833
19.06081
18.9192
18.91212
18.89088
19.11746
19.15286
18.82008
19.00417
18.84132
19.01833
18.77759
18.71387
18.74219
18.69263
18.60058
18.23239
18.01998
17.94917
18.01998
17.92085
18.23239
18.26071
18.31736
18.52977
18.47313
18.45897
18.72803
18.86256
18.91212
19.30863
19.69098
19.54937
19.65558
19.28031
19.24491
19.54937
19.25907
19.34404

2391600
5094700
7796100
3617200
6599400
3542100
3484500
4084800
3009300
2389600
4213700
4083500
3503200
6445300
4753000
4980600
3523100
4501900
5373200
3533400
4844100
3638900
3041300
4617900
6268000
4708200
5841400
4298100
4331500
5335400
3845100
3529900
2849700
2746000
3763200
5934300
5243700
4418600
3515500
2731000
3161100
3017400
3786300
4072100
3574200
6286000
3952000
3956900

4/23/2004
4/22/2004
4/21/2004
4/20/2004
4/19/2004
4/16/2004
4/15/2004
4/14/2004
4/13/2004
4/12/2004
4/8/2004
4/7/2004
4/6/2004
4/5/2004
4/2/2004
4/1/2004
3/31/2004
3/30/2004
3/29/2004
3/26/2004
3/25/2004
3/24/2004
3/23/2004
3/22/2004
3/19/2004
3/18/2004
3/17/2004
3/16/2004
3/15/2004
3/12/2004
3/11/2004
3/10/2004
3/9/2004
3/8/2004
3/5/2004
3/4/2004
3/3/2004
3/2/2004
3/1/2004
2/27/2004
2/26/2004
2/25/2004
2/24/2004
2/23/2004
2/20/2004
2/19/2004
2/18/2004
2/17/2004

19.3582 3640400
19.40068 5902800
19.08206 5134400
18.79883 5193900
18.94045 15179300
19.44316 4317900
19.0679 6686700
19.11746 15812600
20.01669 4626600
20.54773 3120300
20.29991 3395900
20.46276 5193400
20.54065 3871400
20.78847 2826000
20.49108 3369400
20.46984 3696600
20.2291 3228000
20.29283 2617200
20.1583 5874500
19.73347 4185000
20.14414 3400200
19.6131 3455300
19.65558 4426400
20.07333 6544400
19.89632 6240600
19.83967 6672200
20.32115 4023400
20.29283 3493700
20.14414 4228900
20.54065 3233300
20.32115 5398400
20.46984 4929300
20.51941 7616900
20.75306 5445100
21.13541 11285300
20.42028 5007600
20.45568 5100200
20.1229 3740800
20.11581 4812800
20.03793 5390300
20.03793 5509700
19.78303 4734300
19.56353 4923800
19.66266 6208800
19.23075 4831600
19.29447 5072000
19.15286 4258600
19.11746 3214300

2/13/2004
2/12/2004
2/11/2004
2/10/2004
2/9/2004
2/6/2004
2/5/2004
2/4/2004
2/3/2004
2/2/2004
1/30/2004
1/29/2004
1/28/2004
1/27/2004
1/26/2004
1/23/2004
1/22/2004
1/21/2004
1/20/2004
1/16/2004
1/15/2004
1/14/2004
1/13/2004
1/12/2004
1/9/2004
1/8/2004
1/7/2004
1/6/2004
1/5/2004
1/2/2004
12/31/2003
12/30/2003
12/29/2003
12/26/2003
12/24/2003
12/23/2003
12/22/2003
12/19/2003
12/18/2003
12/17/2003
12/16/2003
12/15/2003
12/12/2003
12/11/2003
12/10/2003
12/9/2003
12/8/2003
12/5/2003

18.85548 3257200
18.89088 3811200
19.15286 8295900
18.96169 3390600
19.05373 5984900
19.23075 8223100
18.90504 5668000
18.69971 5659000
18.51561 3297600
18.40232 5774000
18.22531 4962300
18.05538 6641400
17.60222 6016800
18.01998 4911700
17.89961 4841900
17.87836 4601300
17.97749 2965200
18.06954 3649300
17.82172 4128500
17.92085 4683100
17.80756 5403900
17.75091 6205000
17.44645 5628300
17.77924 5013800
17.80756 4583000
18.05538 5282400
17.99165 6675100
17.93501 5231300
17.72259 5455000
17.55266 4576400
17.58098 4572900
17.54558 6671200
17.41813 13575900
17.05702 7277700
16.96497 23082500
17.89961 5293900
17.81464 6964200
17.20571 11544700
17.56682 4668100
17.34732 6037700
17.61638 5742200
17.99873 4367900
18.25363 3826100
18.26779 4514200
18.09078 3227000
17.99873 4643000
18.14034 6459600
18.40232 3603500

12/4/2003
12/3/2003
12/2/2003
12/1/2003
11/28/2003
11/26/2003
11/25/2003
11/24/2003
11/21/2003
11/20/2003
11/19/2003
11/18/2003
11/17/2003
11/14/2003
11/13/2003
11/12/2003
11/11/2003
11/10/2003
11/7/2003
11/6/2003
11/5/2003
11/4/2003
11/3/2003
10/31/2003
10/30/2003
10/29/2003
10/28/2003
10/27/2003
10/24/2003
10/23/2003
10/22/2003
10/21/2003
10/20/2003
10/17/2003
10/16/2003
10/15/2003
10/14/2003
10/13/2003
10/10/2003
10/9/2003
10/8/2003
10/7/2003
10/6/2003
10/3/2003
10/2/2003
10/1/2003
9/30/2003
9/29/2003

18.80591 6235500
18.73511 3832600
18.74927 5465300
18.65722 5393100
18.14742 1889900
17.97749 4763700
18.23947 3154500
18.1545 4019600
17.68011 4474200
17.47477 3979300
17.45353 3862100
17.48893 5886900
17.70135 6134600
18.18283 4395400
18.45897 5809200
18.57934 6355000
18.19699 6605600
18.12727 7040800
18.13424 13722000
18.11332 8072500
18.23185 7599700
18.20396 10074300
17.70197 7350300
17.43007 7744100
17.24182 3854000
17.15816 5867100
17.15119 6690700
16.90716 4972500
16.86533 4622800
16.73286 6996900
16.66314 8938600
16.55159 5718700
16.85836 3551300
16.83744 4468800
16.73286 4880200
16.67709 6484100
17.00477 3653100
17.06752 2887100
16.93505 5703900
16.87928 6985000
16.83744 8898200
17.23485 8097900
16.80258 4453700
16.91414 6266900
16.92808 5702600
16.87928 6430900
16.41215 4417000
16.54462 5132500

9/26/2003
9/25/2003
9/24/2003
9/23/2003
9/22/2003
9/19/2003
9/18/2003
9/17/2003
9/16/2003
9/15/2003
9/12/2003
9/11/2003
9/10/2003
9/9/2003
9/8/2003
9/5/2003
9/4/2003
9/3/2003
9/2/2003
8/29/2003
8/28/2003
8/27/2003
8/26/2003
8/25/2003
8/22/2003
8/21/2003
8/20/2003
8/19/2003
8/18/2003
8/15/2003
8/14/2003
8/13/2003
8/12/2003
8/11/2003
8/8/2003
8/7/2003
8/6/2003
8/5/2003
8/4/2003
8/1/2003
7/31/2003
7/30/2003
7/29/2003
7/28/2003
7/25/2003
7/24/2003
7/23/2003
7/22/2003

16.45398 7932800
16.28665 5729200
16.68406 9402600
16.66314 4919900
16.4749 3400400
16.67709 7493300
16.67012 6326400
16.55856 4461000
16.55856 5930800
16.37729 5007600
16.37032 4965700
16.5237 5309800
16.1751 4910600
16.44701 10260200
16.27968 5213600
16.24482 5618500
16.30757 9658300
15.81953 6741300
15.68706 6850400
15.63128 4173500
15.58248 4295400
15.72889 4304200
15.54762 4326800
15.4779 4139100
15.3036 7953000
15.68706 5088900
16.03566 2740800
15.952 3047300
15.84044 4503200
16.02172 2884300
16.0008 7330500
16.15419 6732300
16.58645 6500200
16.56553 6432400
16.65617 15961700
15.38029 3422400
15.21296 4300600
15.33846 3999600
15.74284 4703600
16.01474 4428600
16.04263 9256600
15.61734 7254500
15.44304 10748700
14.82253 4591600
14.94803 3978000
14.69703 3711200
14.78767 3731200
14.69703 4073800

7/21/2003
7/18/2003
7/17/2003
7/16/2003
7/15/2003
7/14/2003
7/11/2003
7/10/2003
7/9/2003
7/8/2003
7/7/2003
7/3/2003
7/2/2003
7/1/2003
6/30/2003
6/27/2003
6/26/2003
6/25/2003
6/24/2003
6/23/2003
6/20/2003
6/19/2003
6/18/2003
6/17/2003
6/16/2003
6/13/2003
6/12/2003
6/11/2003
6/10/2003
6/9/2003
6/6/2003
6/5/2003
6/4/2003
6/3/2003
6/2/2003
5/30/2003
5/29/2003
5/28/2003
5/27/2003
5/23/2003
5/22/2003
5/21/2003
5/20/2003
5/19/2003
5/16/2003
5/15/2003
5/14/2003
5/13/2003

14.55062
14.91316
14.28568
14.72492
14.69703
15.28268
15.74284
15.51973
15.93108
15.89622
15.96594
15.77072
15.84044
15.29663
15.38029
15.59642
15.6522
15.50579
15.70798
15.59642
15.3524
15.03169
15.37332
15.4779
15.4779
14.96197
15.07352
15.08746
15.10838
14.55062
14.68309
13.44207
13.23988
13.36537
13.17713
13.05861
12.7867
12.73092
12.38929
12.41021
12.20105
12.06161
11.81759
12.6612
12.91219
12.96797
12.94008
12.73789

6023500
7373900
5163800
10086600
13689300
14126000
5054200
5246200
7697300
7178500
6528600
4350100
6537700
6189300
5748900
5476700
4332600
5600400
6590100
6623700
9686200
7900900
4387000
6999500
5991900
3713000
5308100
8110500
10202700
8762500
20814200
6365700
4967400
4458900
7648400
6125000
4557900
9309600
6552900
6701700
10871500
22420100
27215600
3927000
4385600
8349000
5266900
8963800

5/12/2003
5/9/2003
5/8/2003
5/7/2003
5/6/2003
5/5/2003
5/2/2003
5/1/2003
4/30/2003
4/29/2003
4/28/2003
4/25/2003
4/24/2003
4/23/2003
4/22/2003
4/21/2003
4/17/2003
4/16/2003
4/15/2003
4/14/2003
4/11/2003
4/10/2003
4/9/2003
4/8/2003
4/7/2003
4/4/2003
4/3/2003
4/2/2003
4/1/2003
3/31/2003
3/28/2003
3/27/2003
3/26/2003
3/25/2003
3/24/2003
3/21/2003
3/20/2003
3/19/2003
3/18/2003
3/17/2003
3/14/2003
3/13/2003
3/12/2003
3/11/2003
3/10/2003
3/7/2003
3/6/2003
3/5/2003

12.75184
12.25682
12.02675
12.12435
12.46598
12.19407
12.26379
11.964
11.92217
12.04766
11.80364
11.02277
11.09947
11.05066
11.1901
11.16221
11.15524
10.98094
11.05066
10.94608
11.00186
11.0158
10.80664
11.04369
11.0158
10.1443
9.816613
9.983941
9.795697
10.08155
10.34649
10.10944
9.921193
9.872389
9.781753
10.21402
10.02577
10.15824
9.97697
9.551676
9.440123
8.924194
8.631369
8.694117
8.715033
8.938137
8.791725
8.903278

8589200
6053800
6003200
7425000
8195200
5003300
4660400
5473300
10335900
9600800
15176600
4201900
3824800
5569900
6030800
4479400
4660400
5860300
5099800
5832800
4512900
6238700
8911300
14791600
20227400
6929300
6190900
7613600
6653500
5990900
8474800
7010500
4533600
3991000
4625800
6466700
4927000
7109700
10155400
8290700
13697400
10172600
8575400
5086900
5142700
7185100
6533900
4830400

3/4/2003
3/3/2003
2/28/2003
2/27/2003
2/26/2003
2/25/2003
2/24/2003
2/21/2003
2/20/2003
2/19/2003
2/18/2003
2/14/2003
2/13/2003
2/12/2003
2/11/2003
2/10/2003
2/7/2003
2/6/2003
2/5/2003
2/4/2003
2/3/2003
1/31/2003
1/30/2003
1/29/2003
1/28/2003
1/27/2003
1/24/2003
1/23/2003
1/22/2003
1/21/2003
1/17/2003
1/16/2003
1/15/2003
1/14/2003
1/13/2003
1/10/2003
1/9/2003
1/8/2003
1/7/2003
1/6/2003
1/3/2003
1/2/2003
12/31/2002
12/30/2002
12/27/2002
12/26/2002
12/24/2002
12/23/2002

9.000886
9.196102
9.488927
9.237935
8.931166
9.168214
9.251879
9.468012
9.328571
9.412235
9.377375
9.4959
9.461039
9.642312
9.691116
9.551676
9.447096
9.537732
9.802669
9.969998
10.12338
9.928165
10.08155
10.02577
10.22796
10.24888
10.38832
10.45804
10.70903
10.69509
10.77178
11.05066
11.63631
11.82456
12.08252
12.01977
11.76181
11.74089
11.62237
11.60842
11.23891
11.5387
11.21102
10.98094
10.80664
10.86242
10.7927
10.8415

3717900
4813200
9021200
7317600
5776300
6676800
4030900
3961400
3686300
4610800
5558000
7219000
5902700
5807600
6907300
4617300
5469300
5625100
4762500
6807300
6697300
8874300
7055600
6954300
6247000
6047700
9160100
14923500
7321500
6566700
14052300
17167700
6401700
7430300
5546100
7726900
8273300
5686000
4952400
7310900
5714800
8308500
7717100
7187600
6064500
5791900
3861900
11363100

12/20/2002
12/19/2002
12/18/2002
12/17/2002
12/16/2002
12/13/2002
12/12/2002
12/11/2002
12/10/2002
12/9/2002
12/6/2002
12/5/2002
12/4/2002
12/3/2002
12/2/2002
11/29/2002
11/27/2002
11/26/2002
11/25/2002
11/22/2002
11/21/2002
11/20/2002
11/19/2002
11/18/2002
11/15/2002
11/14/2002
11/13/2002
11/12/2002
11/11/2002
11/8/2002
11/7/2002
11/6/2002
11/5/2002
11/4/2002
11/1/2002
10/31/2002
10/30/2002
10/29/2002
10/28/2002
10/25/2002
10/24/2002
10/23/2002
10/22/2002
10/21/2002
10/18/2002
10/17/2002
10/16/2002
10/15/2002

10.98094
10.90425
11.12735
11.14827
12.11738
12.08949
12.13133
11.99189
12.09647
12.13133
12.52873
13.09347
12.80761
12.71698
13.06558
12.89825
12.89825
12.70303
12.71
12.99586
13.03769
12.58451
12.4381
12.37535
12.11738
12.06161
11.95703
11.75135
11.75135
12.23268
13.27786
13.10595
13.01656
12.67276
12.46647
12.45272
12.5146
12.66588
12.59712
12.72089
12.86529
13.2366
13.03032
12.58336
12.01952
12.26019
12.03327
12.41834

19431600
11189100
13276500
35334900
6332700
5476300
5779100
6536300
6246500
9447700
8393200
14118700
7108600
4543000
5120100
2289200
4094800
4250500
6269200
5764200
5377100
4007200
5145300
8322800
6561400
6033100
8041100
10766200
7006900
19940700
7843400
7627900
5764700
7347800
4333200
5394100
4758600
3796300
3868500
5127400
4563400
6447600
16937000
6977500
5251500
6647800
4948600
7869800

10/14/2002
10/11/2002
10/10/2002
10/9/2002
10/8/2002
10/7/2002
10/4/2002
10/3/2002
10/2/2002
10/1/2002
9/30/2002
9/27/2002
9/26/2002
9/25/2002
9/24/2002
9/23/2002
9/20/2002
9/19/2002
9/18/2002
9/17/2002
9/16/2002
9/13/2002
9/12/2002
9/11/2002
9/10/2002
9/9/2002
9/6/2002
9/5/2002
9/4/2002
9/3/2002
8/30/2002
8/29/2002
8/28/2002
8/27/2002
8/26/2002
8/23/2002
8/22/2002
8/21/2002
8/20/2002
8/19/2002
8/16/2002
8/15/2002
8/14/2002
8/13/2002
8/12/2002
8/9/2002
8/8/2002
8/7/2002

12.35645
12.35645
11.80636
11.38691
12.07453
11.99889
12.03327
12.23268
12.50773
12.56961
12.14329
12.6315
12.68651
12.44584
12.30832
12.4871
12.3427
12.27394
12.4871
13.00281
14.91438
14.11675
13.96547
14.67372
14.64621
14.74936
14.68747
15.10691
15.29257
15.83579
16.33775
16.37213
16.2071
16.39963
16.47527
16.60592
16.77782
16.86033
16.75719
16.92222
16.36525
16.61279
15.81516
15.58137
15.76015
15.65013
15.47135
16.0627

3317500
6815000
11885600
7750400
5135300
5395000
5223500
5072700
7297300
7175900
10127700
11367800
7466000
8970600
9042300
9294400
13001200
14969100
19584200
24164600
8819100
8307000
15956100
4819600
6051600
7200600
8580300
10084700
6918100
3968700
2404600
3714800
5003900
3663600
3174500
2833100
3204800
5060600
6032500
4797300
5529700
5306800
5387700
5200900
5669900
6870000
11689500
6070400

8/6/2002
8/5/2002
8/2/2002
8/1/2002
7/31/2002
7/30/2002
7/29/2002
7/26/2002
7/25/2002
7/24/2002
7/23/2002
7/22/2002
7/19/2002
7/18/2002
7/17/2002
7/16/2002
7/15/2002
7/12/2002
7/11/2002
7/10/2002
7/9/2002
7/8/2002
7/5/2002
7/3/2002
7/2/2002
7/1/2002
6/28/2002
6/27/2002
6/26/2002
6/25/2002
6/24/2002
6/21/2002
6/20/2002
6/19/2002
6/18/2002
6/17/2002
6/14/2002
6/13/2002
6/12/2002
6/11/2002
6/10/2002
6/7/2002
6/6/2002
6/5/2002
6/4/2002
6/3/2002
5/31/2002
5/30/2002

15.80141 5356100
16.39276 3880600
16.36525 4221600
16.73656 5755100
17.01849 4265400
16.84658 5802200
16.97035 5593600
16.15209 7833600
15.0244 12944500
16.34462 9107400
16.39276 5388100
16.02144 9788300
16.61967 5930600
17.26603 4569000
17.67172 6011600
17.91239 4513400
18.25619 7724700
18.64814 6179000
18.83379 10354400
19.31512 8584600
19.11571 6434300
19.18447 4038200
19.14322 2444000
18.8613 5867300
19.05383 3136900
19.322 4421500
19.56266 5790500
19.71394 5165000
19.78958 6713700
19.97523 6270300
20.05087 4283900
19.94085 9333600
20.29841 4129200
20.61472 3921300
20.49094 4414200
20.5047 5793000
20.02337 6104400
20.49782 3260900
20.45656 4315500
20.49094 4383600
20.84163 3295600
20.58033 4744400
20.62847 3547600
20.62159 3446600
20.13338 3723200
20.28466 3481800
20.58721 4978700
20.47032 3611100

5/29/2002
5/28/2002
5/24/2002
5/23/2002
5/22/2002
5/21/2002
5/20/2002
5/17/2002
5/16/2002
5/15/2002
5/14/2002
5/13/2002
5/10/2002
5/9/2002
5/8/2002
5/7/2002
5/6/2002
5/3/2002
5/2/2002
5/1/2002
4/30/2002
4/29/2002
4/26/2002
4/25/2002
4/24/2002
4/23/2002
4/22/2002
4/19/2002
4/18/2002
4/17/2002
4/16/2002
4/15/2002
4/12/2002
4/11/2002
4/10/2002
4/9/2002
4/8/2002
4/5/2002
4/4/2002
4/3/2002
4/2/2002
4/1/2002
3/28/2002
3/27/2002
3/26/2002
3/25/2002
3/22/2002
3/21/2002

20.63534 4084200
20.73161 2732700
20.80725 3574200
20.90351 4911000
21.07542 4612800
20.90351 4969800
20.71786 3534200
20.63534 3457300
20.60784 3765000
20.66972 5150500
20.61472 6105500
20.91039 7737300
20.49782 6923800
20.13338 4266800
19.85834 6518900
20.08525 6536800
20.00961 6205300
20.14026 8193100
19.59704 5392800
19.58329 6365800
19.52828 5078200
19.39764 3755300
19.41139 4092200
19.48015 5446300
19.59704 6256200
19.7827 8090000
19.59704 5023300
19.66581 7898300
19.67956 15718100
18.67564 3556600
18.90943 3608400
18.84067 3445600
19.11571 3588800
19.05383 4989700
19.21886 7097800
19.35638 7697300
19.59017 2683300
19.4939 4274100
19.10884 3526100
18.90255 3165700
18.90943 2470600
18.73752 3040700
19.08133 2958000
19.21198 3057100
18.90255 3029300
18.7169 4641800
19.01257 7366800
19.73457 3336800

3/20/2002
3/19/2002
3/18/2002
3/15/2002
3/14/2002
3/13/2002
3/12/2002
3/11/2002
3/8/2002
3/7/2002
3/6/2002
3/5/2002
3/4/2002
3/1/2002
2/28/2002
2/27/2002
2/26/2002
2/25/2002
2/22/2002
2/21/2002
2/20/2002
2/19/2002
2/15/2002
2/14/2002
2/13/2002
2/12/2002
2/11/2002
2/8/2002
2/7/2002
2/6/2002
2/5/2002
2/4/2002
2/1/2002
1/31/2002
1/30/2002
1/29/2002
1/28/2002
1/25/2002
1/24/2002
1/23/2002
1/22/2002
1/18/2002
1/17/2002
1/16/2002
1/15/2002
1/14/2002
1/11/2002
1/10/2002

19.76895 3627900
19.80333 2600100
19.55579 2980600
19.74832 5927700
19.35638 3966500
19.18447 10266000
19.4939 5145800
19.18447 4396200
19.19135 4279800
19.07446 4185400
19.29449 5999500
18.99194 6318800
18.46248 5179900
17.9949 4336400
17.94677 4267500
18.1393 4837700
18.22181 3687000
18.44185 3466800
18.53124 2970200
18.23557 3173300
18.54499 3675000
18.01553 5129500
18.39372 3739900
18.46936 4358900
18.51749 4306500
18.46248 2965700
18.56562 2654000
18.37309 4110800
18.60688 3398200
18.69627 4937000
18.70314 4835300
18.29058 4433200
18.3112 3430700
18.68939 4342400
18.55874 4966900
18.05679 5414200
18.1393 4459200
17.61671 7895500
18.20118 6085400
18.84067 5020200
18.4281 4561600
18.17368 3142300
18.20806 4294100
17.91926 4328600
18.01553 5553200
17.89176 3696400
18.11179 4397100
18.43497 3525600

1/9/2002
1/8/2002
1/7/2002
1/4/2002
1/3/2002
1/2/2002
12/31/2001
12/28/2001
12/27/2001
12/26/2001
12/24/2001
12/21/2001
12/20/2001
12/19/2001
12/18/2001
12/17/2001
12/14/2001
12/13/2001
12/12/2001
12/11/2001
12/10/2001
12/7/2001
12/6/2001
12/5/2001
12/4/2001
12/3/2001
11/30/2001
11/29/2001
11/28/2001
11/27/2001
11/26/2001
11/23/2001
11/21/2001
11/20/2001
11/19/2001
11/16/2001
11/15/2001
11/14/2001
11/13/2001
11/12/2001
11/9/2001
11/8/2001
11/7/2001
11/6/2001
11/5/2001
11/2/2001
11/1/2001
10/31/2001

18.48311
18.81316
18.70314
18.55874
18.42122
18.21494
18.20118
18.29058
18.37996
17.94677
17.77486
17.80924
17.63734
17.9949
18.15305
17.91926
18.4281
17.63046
17.63046
18.22181
18.57937
18.49686
18.99194
18.89568
18.47623
18.37309
18.4556
18.42122
18.40059
18.57937
18.84067
18.92318
18.68939
18.7169
19.15697
19.26011
19.50078
18.93693
18.88192
18.24588
18.12315
17.93224
18.42316
18.40952
18.25952
18.26634
17.86405
17.77541

3219200
3326000
3683800
4883600
4813300
3855800
3051300
3659600
4841700
3427100
1280900
6083900
4533400
4315500
3427200
5388700
7769600
6166700
8120000
6306900
4267000
4507800
5010300
4398400
4188100
5590900
4178900
2903400
7836600
5821200
5095200
1287400
3011000
5013400
3379700
5665800
4550600
5262300
5343800
3273200
4726900
8060900
3400400
3183600
4099400
3289300
5004700
6537500

10/30/2001
10/29/2001
10/26/2001
10/25/2001
10/24/2001
10/23/2001
10/22/2001
10/19/2001
10/18/2001
10/17/2001
10/16/2001
10/15/2001
10/12/2001
10/11/2001
10/10/2001
10/9/2001
10/8/2001
10/5/2001
10/4/2001
10/3/2001
10/2/2001
10/1/2001
9/28/2001
9/27/2001
9/26/2001
9/25/2001
9/24/2001
9/21/2001
9/20/2001
9/19/2001
9/18/2001
9/17/2001
9/10/2001
9/7/2001
9/6/2001
9/5/2001
9/4/2001
8/31/2001
8/30/2001
8/29/2001
8/28/2001
8/27/2001
8/24/2001
8/23/2001
8/22/2001
8/21/2001
8/20/2001
8/17/2001

17.72087 13766100
18.60043 7589000
19.7391 2986300
19.33 3270500
19.08454 3648400
18.85953 4088200
19.36409 3753000
19.48682 6213900
19.93683 5027100
20.04592 4883500
20.25047 4784200
20.12092 4995600
20.10729 4605100
20.48911 5712500
20.08001 5326500
19.63 2439700
19.33681 3588800
19.69819 4423000
19.72546 6536900
19.53455 5017900
18.83226 3640200
18.63452 4633400
18.50498 6373700
18.40952 10036500
17.89814 6052000
17.95951 6170800
18.21861 6082400
18.46407 7093300
18.6618 7941100
19.43227 11570600
19.09817 4637900
19.35045 8336300
19.71864 8200600
20.42775 4083900
20.72776 4218000
20.9664 3711400
20.98685 4399200
20.47548 2814500
20.46866 3229100
20.45502 4995700
20.38002 4392400
20.63912 2890900
20.78912 4941600
21.02776 4080500
20.62548 3172700
20.45502 4782000
20.48911 2765900
20.45502 7711000

8/16/2001
8/15/2001
8/14/2001
8/13/2001
8/10/2001
8/9/2001
8/8/2001
8/7/2001
8/6/2001
8/3/2001
8/2/2001
8/1/2001
7/31/2001
7/30/2001
7/27/2001
7/26/2001
7/25/2001
7/24/2001
7/23/2001
7/20/2001
7/19/2001
7/18/2001
7/17/2001
7/16/2001
7/13/2001
7/12/2001
7/11/2001
7/10/2001
7/9/2001
7/6/2001
7/5/2001
7/3/2001
7/2/2001
6/29/2001
6/28/2001
6/27/2001
6/26/2001
6/25/2001
6/22/2001
6/21/2001
6/20/2001
6/19/2001
6/18/2001
6/15/2001
6/14/2001
6/13/2001
6/12/2001
6/11/2001

20.25047 7375200
19.42545 6460100
19.08454 3386800
19.10499 1861200
19.15272 3318800
19.28909 2872500
19.37772 2850400
19.63682 2104100
19.63682 2053300
19.78001 1728200
19.87546 2611000
20.03228 3745000
19.86864 4359300
19.705 2095400
19.52773 2585100
19.72546 3571200
19.97774 7503800
19.35727 8264900
18.93453 6509700
18.76407 2961600
18.86635 3008600
18.8868 3068500
18.90044 2664800
18.83907 3607200
18.85271 4014100
18.40952 3423200
18.16406 5751000
18.34134 5415900
18.11633 2696000
18.10269 5248900
18.45043 2010900
18.57316 1709900
18.68225 3917800
18.45043 14439500
18.87317 2710400
18.75726 2946800
18.77771 9066300
18.95499 3658300
19.17317 4046300
19.52773 3504300
19.24136 3903200
19.22772 4407300
19.43227 5075800
19.54818 11853500
20.42775 4808100
20.45502 3222700
20.32547 3717600
20.39366 2642300

6/8/2001
6/7/2001
6/6/2001
6/5/2001
6/4/2001
6/1/2001
5/31/2001
5/30/2001
5/29/2001
5/25/2001
5/24/2001
5/23/2001
5/22/2001
5/21/2001
5/18/2001
5/17/2001
5/16/2001
5/15/2001
5/14/2001
5/11/2001
5/10/2001
5/9/2001
5/8/2001
5/7/2001
5/4/2001
5/3/2001
5/2/2001
5/1/2001
4/30/2001
4/27/2001
4/26/2001
4/25/2001
4/24/2001
4/23/2001
4/20/2001
4/19/2001
4/18/2001
4/17/2001
4/16/2001
4/12/2001
4/11/2001
4/10/2001
4/9/2001
4/6/2001
4/5/2001
4/4/2001
4/3/2001
4/2/2001

20.08001
20.38002
20.25047
20.05274
19.93001
20.25729
20.64594
20.92549
20.9664
20.80276
20.97322
20.61866
20.79594
20.35957
20.31865
19.43227
18.8868
18.75044
18.9209
18.91408
18.34815
18.54589
18.10269
18.2527
18.28679
18.34134
18.78453
18.94135
18.75044
18.48452
18.42316
18.40952
18.30043
18.38225
18.47088
18.72998
18.74362
18.52543
18.55952
18.33452
18.22542
18.40952
18.19815
17.89814
17.72769
17.78905
17.5845
18.16406

2461900
2525700
5231300
4723200
3596600
4096200
5132400
3601200
2782100
2056600
2997300
4142100
6826700
5809200
8899900
7799800
4870500
4320400
6319700
4851300
5256700
6109200
4155100
3380700
6354700
6436500
3582800
4017200
5778400
2824000
3033100
4285700
5059300
3437600
4010000
4907300
4294700
2844000
2444300
2872800
3405000
3751400
3673600
3312400
4362000
5456000
5562400
4560200

3/30/2001
3/29/2001
3/28/2001
3/27/2001
3/26/2001
3/23/2001
3/22/2001
3/21/2001
3/20/2001
3/19/2001
3/16/2001
3/15/2001
3/14/2001
3/13/2001
3/12/2001
3/9/2001
3/8/2001
3/7/2001
3/6/2001
3/5/2001
3/2/2001
3/1/2001
2/28/2001
2/27/2001
2/26/2001
2/23/2001
2/22/2001
2/21/2001
2/20/2001
2/16/2001
2/15/2001
2/14/2001
2/13/2001
2/12/2001
2/9/2001
2/8/2001
2/7/2001
2/6/2001
2/5/2001
2/2/2001
2/1/2001
1/31/2001
1/30/2001
1/29/2001
1/26/2001
1/25/2001
1/24/2001
1/23/2001

18.10269 5845400
18.06178 5678900
17.23677 4168800
17.27086 5708700
17.2504 5164300
17.04585 5210200
17.12085 7568600
17.48904 6182500
17.57086 4981800
17.98678 4393500
18.0686 8455500
18.57316 5756500
18.78453 9960400
18.95499 8211200
19.13226 4978100
19.7391 3745400
19.97774 4038800
19.36409 3803700
19.67091 5627300
19.47318 2781400
19.67091 4924700
19.91637 4732100
20.04592 4582200
20.48911 3666300
20.3732 2763600
20.53684 4653000
20.49593 4020300
20.23684 4261100
20.75503 3712700
20.60502 4590500
20.50957 7087000
19.94365 4888600
20.45502 5234600
20.33911 3865500
20.29138 3406200
20.00501 6959000
19.95728 6112900
20.47548 6791300
20.01865 4410000
20.06638 5769700
19.79364 6946800
20.01183 7850300
20.08001 5582200
20.12774 8501700
19.77319 9631400
20.15672 20823700
21.00901 11006600
22.41529 3290600

1/22/2001
1/19/2001
1/18/2001
1/17/2001
1/16/2001
1/12/2001
1/11/2001
1/10/2001
1/9/2001
1/8/2001
1/5/2001
1/4/2001
1/3/2001
1/2/2001
12/29/2000
12/28/2000
12/27/2000
12/26/2000
12/22/2000
12/21/2000
12/20/2000
12/19/2000
12/18/2000
12/15/2000
12/14/2000
12/13/2000
12/12/2000
12/11/2000
12/8/2000
12/7/2000
12/6/2000
12/5/2000
12/4/2000
12/1/2000
11/30/2000
11/29/2000
11/28/2000
11/27/2000
11/24/2000
11/22/2000
11/21/2000
11/20/2000
11/17/2000
11/16/2000
11/15/2000
11/14/2000
11/13/2000
11/10/2000

22.84144 3267500
22.37268 5238500
22.92667 4744500
23.65112 5223100
23.26759 4546000
22.92667 3284200
22.28745 2179800
22.62837 3091800
22.54314 2778100
22.50052 2803600
22.45791 3999100
22.50052 5953800
22.96928 3265400
22.84144 3529800
23.18236 3338200
23.09713 3539400
22.58575 3865600
22.15961 3365100
22.28745 3214200
22.28745 4297600
21.39254 5257300
22.41529 4633800
22.03176 3202600
21.47777 7806700
21.52039 5369000
21.22209 7453800
21.05163 9798200
20.41241 12259000
20.1141 5463100
20.62548 3239200
20.19933 4859100
20.79594 3762800
21.43516 2857900
21.09424 5264000
21.73346 3794900
22.15961 5271600
21.30731 5332000
21.77608 5253000
22.96928 1475500
23.35282 3043000
23.13974 2471800
22.84144 3091600
22.79883 3465000
22.28745 2587800
22.7136 3670200
22.79883 4011100
22.54314 4603700
22.39654 6093400

11/9/2000
11/8/2000
11/7/2000
11/6/2000
11/3/2000
11/2/2000
11/1/2000
10/31/2000
10/30/2000
10/27/2000
10/26/2000
10/25/2000
10/24/2000
10/23/2000
10/20/2000
10/19/2000
10/18/2000
10/17/2000
10/16/2000
10/13/2000
10/12/2000
10/11/2000
10/10/2000
10/9/2000
10/6/2000
10/5/2000
10/4/2000
10/3/2000
10/2/2000
9/29/2000
9/28/2000
9/27/2000
9/26/2000
9/25/2000
9/22/2000
9/21/2000
9/20/2000
9/19/2000
9/18/2000
9/15/2000
9/14/2000
9/13/2000
9/12/2000
9/11/2000
9/8/2000
9/7/2000
9/6/2000
9/5/2000

21.50746 2431100
21.42278 2728400
21.50746 2333600
21.67681 2440600
21.93083 3794400
21.63447 3065700
21.42278 3181300
20.99941 4047100
21.12642 5916900
20.15266 3743900
19.60227 4074800
19.64461 4246900
19.72928 5020500
19.72928 3610200
19.13656 5199500
18.88253 6460600
19.00954 3077800
18.96721 4310200
19.64461 2694800
19.55993 2707100
19.22123 5741500
20.32201 2424100
20.27967 1944800
20.36434 2179400
20.23733 3540600
20.40668 5717500
20.32201 2199700
20.49136 3047300
20.36434 2161800
20.44902 3074500
20.23733 3317900
20.23733 3542400
20.23733 5603100
19.94097 4416800
19.43292 6886900
18.28981 4128100
18.75552 4793200
18.88253 5110200
19.30591 5527900
18.96721 10175900
18.45916 17827100
18.41682 7816400
19.64461 11730400
19.22123 4514600
19.47526 6268100
19.98331 6629500
20.40668 4009200
20.11032 5208100

9/1/2000
8/31/2000
8/30/2000
8/29/2000
8/28/2000
8/25/2000
8/24/2000
8/23/2000
8/22/2000
8/21/2000
8/18/2000
8/17/2000
8/16/2000
8/15/2000
8/14/2000
8/11/2000
8/10/2000
8/9/2000
8/8/2000
8/7/2000
8/4/2000
8/3/2000
8/2/2000
8/1/2000
7/31/2000
7/28/2000
7/27/2000
7/26/2000
7/25/2000
7/24/2000
7/21/2000
7/20/2000
7/19/2000
7/18/2000
7/17/2000
7/14/2000
7/13/2000
7/12/2000
7/11/2000
7/10/2000
7/7/2000
7/6/2000
7/5/2000
7/3/2000
6/30/2000
6/29/2000
6/28/2000
6/27/2000

20.02564 4717000
20.24791 6792600
20.57603 4095000
20.61837 4823800
20.57603 4056200
20.57603 4992100
20.57603 6604900
21.12642 3414800
21.21109 3485600
21.38044 2985800
21.38044 3335400
21.16876 4735200
21.93083 2087600
21.97317 2872800
22.56589 2457400
22.65057 2224100
22.22719 2316000
22.14252 3548300
22.69291 2625500
22.81992 3078100
22.60823 2536600
22.52356 3805700
22.65057 4643100
22.10018 3134200
21.46512 4871300
21.67681 3092900
21.80382 6561400
21.46512 11296100
21.21109 6895700
20.49136 4192300
20.91473 4031800
21.46512 3266300
21.25343 3170500
21.21109 2651700
21.21109 2669400
21.25343 3143900
21.33811 6731700
21.67681 2893000
22.05784 3094500
21.84616 3013900
22.01551 3766600
21.80382 4010300
21.54979 5067000
22.01551 1681200
22.31187 6147600
21.16876 5545100
21.82499 3179800
22.14252 3422100

6/26/2000
6/23/2000
6/22/2000
6/21/2000
6/20/2000
6/19/2000
6/16/2000
6/15/2000
6/14/2000
6/13/2000
6/12/2000
6/9/2000
6/8/2000
6/7/2000
6/6/2000
6/5/2000
6/2/2000
6/1/2000
5/31/2000
5/30/2000
5/26/2000
5/25/2000
5/24/2000
5/23/2000
5/22/2000
5/19/2000
5/18/2000
5/17/2000
5/16/2000
5/15/2000
5/12/2000
5/11/2000
5/10/2000
5/9/2000
5/8/2000
5/5/2000
5/4/2000
5/3/2000
5/2/2000
5/1/2000
4/28/2000
4/27/2000
4/26/2000
4/25/2000
4/24/2000
4/20/2000
4/19/2000
4/18/2000

22.65057 4887200
22.10018 7978700
21.29577 3928900
21.21109 4396800
21.33811 3930200
21.33811 4510500
21.21109 6858000
21.76148 6280100
21.50746 5941800
21.93083 6046900
22.10018 8145700
22.94693 15301500
24.00537 3312300
23.62433 2518000
23.79368 3577600
24.04771 1957900
24.47108 3701800
24.13238 2979100
24.25939 3880700
24.76744 4210200
25.57186 3130700
25.27549 3453100
26.24926 5108400
26.50328 2757100
26.33393 3145000
25.61419 2985300
26.16458 1933700
26.46094 2017900
26.54562 2753400
25.86822 2840100
25.44484 2410500
25.86822 3185200
26.16458 5995500
25.06381 3165700
24.25939 3115600
24.17472 4968100
24.21706 6515400
25.27549 5243800
26.54562 3129800
26.33393 3089100
25.78354 2936500
26.29159 2904600
26.33393 3479300
26.24926 3975100
26.41861 9601600
24.25939 7009700
22.39654 3473000
22.01551 5440000

4/17/2000
4/14/2000
4/13/2000
4/12/2000
4/11/2000
4/10/2000
4/7/2000
4/6/2000
4/5/2000
4/4/2000
4/3/2000
3/31/2000
3/30/2000
3/29/2000
3/28/2000
3/27/2000
3/24/2000
3/23/2000
3/22/2000
3/21/2000
3/20/2000
3/17/2000
3/16/2000
3/15/2000
3/14/2000
3/13/2000
3/10/2000
3/9/2000
3/8/2000
3/7/2000
3/6/2000
3/3/2000
3/2/2000
3/1/2000
2/29/2000
2/28/2000
2/25/2000
2/24/2000
2/23/2000
2/22/2000
2/18/2000
2/17/2000
2/16/2000
2/15/2000
2/14/2000
2/11/2000
2/10/2000
2/9/2000

22.81992
22.73524
23.11628
24.59809
25.52952
24.64043
25.06381
25.06381
26.12224
26.10108
26.07991
25.31783
25.48718
24.93679
23.79368
23.53966
23.58199
23.83602
23.87836
23.87836
23.41264
22.90459
23.07394
22.01551
20.66071
21.97317
21.50746
21.67681
20.83006
20.23733
21.38044
21.88849
20.91473
21.16876
21.50746
21.08408
20.99941
21.25343
22.10018
21.88849
22.01551
22.86226
22.60823
22.86226
22.94693
23.66667
24.04771
24.30173

4728900
5744700
7400300
4548200
3354100
3234600
3155400
4124100
4143600
5145500
4459400
3738300
4939100
5292800
2963500
2189900
3188100
4034900
3754000
4239900
2736000
5463000
8241900
7044600
5235700
5659700
4819200
4779200
4015900
6183300
4175100
5193900
4884600
4969800
4883900
3880600
4551200
6154300
4927400
4479500
5494900
4272000
3804900
4669200
4426400
3920500
5353400
5915400

2/8/2000
2/7/2000
2/4/2000
2/3/2000
2/2/2000
2/1/2000
1/31/2000
1/28/2000
1/27/2000
1/26/2000
1/25/2000
1/24/2000
1/21/2000
1/20/2000
1/19/2000
1/18/2000
1/14/2000
1/13/2000
1/12/2000
1/11/2000
1/10/2000
1/7/2000
1/6/2000
1/5/2000
1/4/2000
1/3/2000
12/31/1999
12/30/1999
12/29/1999
12/28/1999
12/27/1999
12/23/1999
12/22/1999
12/21/1999
12/20/1999
12/17/1999
12/16/1999
12/15/1999
12/14/1999
12/13/1999
12/10/1999
12/9/1999
12/8/1999
12/7/1999
12/6/1999
12/3/1999
12/2/1999
12/1/1999

24.59809 12144800
23.66667 9992900
23.79368 7752200
23.70901 9225700
24.04771 5769100
24.80978 4679500
25.31783 4838300
24.89446 4444200
25.48718 12082200
24.21706 16703200
26.96899 3304500
26.75731 3593500
27.81575 3722600
28.83185 3309700
28.70483 3344700
28.11211 3401100
28.8636 3365400
28.6625 5700200
28.95886 8090000
27.77341 5440200
27.13834 4113900
27.01133 5124700
26.33393 4809400
26.71497 5231600
26.29159 4216500
26.84198 4520600
27.30769 1444400
26.96899 2406300
27.22302 2706800
27.51938 2932900
27.6464 2753700
27.43471 5596300
27.81575 3837600
28.19678 4031000
28.65191 3302800
27.94276 5302900
28.3238 2761700
28.3238 2644500
27.94276 5023900
28.45081 5097000
29.29756 9404900
30.23956 2958300
30.18665 1940500
30.27132 2930800
31.20275 1583800
31.07573 3549800
30.61002 3755700
31.17099 3369400

11/30/1999
11/29/1999
11/26/1999
11/24/1999
11/23/1999
11/22/1999
11/19/1999
11/18/1999
11/17/1999
11/16/1999
11/15/1999
11/12/1999
11/11/1999
11/10/1999
11/9/1999
11/8/1999
11/5/1999
11/4/1999
11/3/1999
11/2/1999
11/1/1999
10/29/1999
10/28/1999
10/27/1999
10/26/1999
10/25/1999
10/22/1999
10/21/1999
10/20/1999
10/19/1999
10/18/1999
10/15/1999
10/14/1999
10/13/1999
10/12/1999
10/11/1999
10/8/1999
10/7/1999
10/6/1999
10/5/1999
10/4/1999
10/1/1999
9/30/1999
9/29/1999
9/28/1999
9/27/1999
9/24/1999
9/23/1999

30.99106
30.82171
30.15345
30.70324
31.54906
31.73937
32.05655
31.8028
31.21073
31.25302
31.71822
32.7332
31.8028
31.16844
31.37989
31.8028
31.46447
30.57636
28.37723
27.91203
28.20807
27.91203
27.616
26.72789
26.72789
26.47414
27.27767
28.63098
29.85742
29.30764
28.41953
28.12349
28.16578
28.71556
29.05389
29.39222
29.26534
29.05389
29.18076
29.39222
30.11116
29.43451
29.26534
28.75785
29.13847
29.09618
29.09618
29.22305

3006200
2631100
1405700
2557700
2622700
3827500
5732100
7491500
2465700
2486800
2396900
6391000
2985900
3561800
5760500
7536900
7184900
9834800
7600400
2250000
3932900
3993700
5216100
5126400
5988000
8167900
8214100
6363800
2521100
3770400
2609000
3326800
3257100
1988800
2173600
2197500
2561900
2067200
3028500
3650400
3808500
2607000
2278900
2777700
2052400
2152000
2439500
2507700

9/22/1999
9/21/1999
9/20/1999
9/17/1999
9/16/1999
9/15/1999
9/14/1999
9/13/1999
9/10/1999
9/9/1999
9/8/1999
9/7/1999
9/3/1999
9/2/1999
9/1/1999
8/31/1999
8/30/1999
8/27/1999
8/26/1999
8/25/1999
8/24/1999
8/23/1999
8/20/1999
8/19/1999
8/18/1999
8/17/1999
8/16/1999
8/13/1999
8/12/1999
8/11/1999
8/10/1999
8/9/1999
8/6/1999
8/5/1999
8/4/1999
8/3/1999
8/2/1999
7/30/1999
7/29/1999
7/28/1999
7/27/1999
7/26/1999
7/23/1999
7/22/1999
7/21/1999
7/20/1999
7/19/1999
7/16/1999

29.43451
28.92702
28.84243
28.96931
28.96931
29.39222
29.81513
30.02658
29.34993
28.75785
28.67327
28.58869
28.29265
27.40454
27.23538
27.99662
28.46182
28.64011
28.38666
28.89357
27.75303
27.922
27.96424
27.83751
28.4289
28.13321
27.6263
27.03491
26.44353
26.61249
26.86595
27.6263
27.24613
28.17545
28.38666
28.64011
28.89357
28.17545
28.17545
28.38666
28.51339
28.80908
28.38666
28.55563
29.06253
28.93581
29.35823
29.82289

2812900
2726800
1721400
2603800
2052400
2161300
1870100
2589300
2240500
1733000
1757600
1559300
2475700
3041700
2861000
2753500
2125000
1906000
2007600
3803900
3045600
1799700
2035200
2933900
2460100
2835900
2386900
2967600
2207200
3390000
3726800
2013000
2710600
2184100
1724200
2286700
2372700
2506700
2795800
3613300
2534200
2415200
1973800
1995300
2035000
2570800
2145000
1718600

7/15/1999
7/14/1999
7/13/1999
7/12/1999
7/9/1999
7/8/1999
7/7/1999
7/6/1999
7/2/1999
7/1/1999
6/30/1999
6/29/1999
6/28/1999
6/25/1999
6/24/1999
6/23/1999
6/22/1999
6/21/1999
6/18/1999
6/17/1999
6/16/1999
6/15/1999
6/14/1999
6/11/1999
6/10/1999
6/9/1999
6/8/1999
6/7/1999
6/4/1999
6/3/1999
6/2/1999
6/1/1999
5/28/1999
5/27/1999
5/26/1999
5/25/1999
5/24/1999
5/21/1999
5/20/1999
5/19/1999
5/18/1999
5/17/1999
5/14/1999
5/13/1999
5/12/1999
5/11/1999
5/10/1999
5/7/1999

29.5272
29.82289
30.24531
29.69616
30.11858
27.45734
27.75303
27.49958
27.75303
28.17545
27.79527
28.00648
27.20388
26.78146
27.03491
27.54182
27.87976
28.04872
28.38666
28.85132
28.47114
28.13321
27.87976
28.13321
28.30218
27.71079
27.54182
27.03491
27.71079
26.69698
25.85214
26.10559
26.02111
25.64093
25.98799
25.81924
26.15674
26.91613
27.0427
27.29583
27.46458
26.78957
27.25364
27.59114
28.18178
28.22397
26.663
27.00051

2053800
1696400
3641100
3069800
8655800
2967900
3770900
2149600
1685700
2669800
3566000
3383600
2456700
1524300
2359300
1800600
1907200
2373800
3167500
2022800
2653300
2212500
2427300
3204600
3429300
3205500
2918000
2723400
3855900
3530700
2704900
2604600
2579300
3212000
3656600
3853800
2588300
2633900
4503300
3137500
3411300
3152300
3272700
2087500
4655600
4194900
2780900
3395200

5/6/1999
5/5/1999
5/4/1999
5/3/1999
4/30/1999
4/29/1999
4/28/1999
4/27/1999
4/26/1999
4/23/1999
4/22/1999
4/21/1999
4/20/1999
4/19/1999
4/16/1999
4/15/1999
4/14/1999
4/13/1999
4/12/1999
4/9/1999
4/8/1999
4/7/1999
4/6/1999
4/5/1999
4/1/1999
3/31/1999
3/30/1999
3/29/1999
3/26/1999
3/25/1999
3/24/1999
3/23/1999
3/22/1999
3/19/1999
3/18/1999
3/17/1999
3/16/1999
3/15/1999
3/12/1999
3/11/1999
3/10/1999
3/9/1999
3/8/1999
3/5/1999
3/4/1999
3/3/1999
3/2/1999
3/1/1999

27.54896
27.42239
27.54896
28.51929
28.60366
28.26616
28.68804
29.1943
29.32086
29.78494
30.16463
30.6287
29.78494
29.02555
29.99588
29.86931
30.50214
31.38809
30.96621
30.92402
31.64122
31.55684
31.09277
31.30371
30.79746
30.58651
30.37557
30.71308
29.95369
29.82712
29.02555
28.60366
28.77242
29.44743
29.53181
29.40524
29.65837
29.82712
29.36305
30.16463
29.49873
29.33017
30.51012
31.79542
30.38369
29.96228
30.29941
29.18267

2519600
2607800
3726100
2052300
3013400
2658600
2611600
3825700
3141600
3154800
4987500
3031000
4127100
4219400
3192100
3613300
3685200
2920200
2811000
3771000
3357200
2612700
2755600
2684000
2821100
3619800
2105800
2982600
3453100
3805600
3052600
3130700
2754100
3841400
2894900
3242900
3353700
2953600
3199800
5294100
4445900
5331600
5556900
8447600
3860800
5826400
6385000
4230800

2/26/1999
2/25/1999
2/24/1999
2/23/1999
2/22/1999
2/19/1999
2/18/1999
2/17/1999
2/16/1999
2/12/1999
2/11/1999
2/10/1999
2/9/1999
2/8/1999
2/5/1999
2/4/1999
2/3/1999
2/2/1999
2/1/1999
1/29/1999
1/28/1999
1/27/1999
1/26/1999
1/25/1999
1/22/1999
1/21/1999
1/20/1999
1/19/1999
1/15/1999
1/14/1999
1/13/1999
1/12/1999
1/11/1999
1/8/1999
1/7/1999
1/6/1999
1/5/1999
1/4/1999
12/31/1998
12/30/1998
12/29/1998
12/28/1998
12/24/1998
12/23/1998
12/22/1998
12/21/1998
12/18/1998
12/17/1998

28.65591
28.33985
28.65591
28.88769
28.86661
28.84554
27.96058
27.13883
27.58131
27.41275
27.64452
26.92813
27.05455
27.26526
27.07562
27.22311
27.43382
26.65421
26.75956
26.56993
26.33815
26.46458
26.61207
25.57961
25.62175
25.85353
26.21173
26.69635
26.12745
25.64282
25.95888
25.38998
26.25387
27.13883
26.25387
26.2328
25.83246
25.93781
25.89567
26.40136
25.95888
25.38998
25.72711
25.91674
25.91674
26.12745
25.34784
24.25217

4762200
4362200
4707800
4648200
6079000
6417800
4793800
2642400
3149400
2626200
2761800
3470600
3506400
3515800
2702600
5799600
6296600
3279200
2936800
2554600
4309800
5169400
8544800
4319000
3389400
2298200
2953600
3337200
3985000
3151200
4780800
3462800
4329200
4398800
4137000
7639400
4712800
4428000
2308000
1945000
3022800
1482400
619200
2692000
4159800
6297400
7125000
6518600

12/16/1998
12/15/1998
12/14/1998
12/11/1998
12/10/1998
12/9/1998
12/8/1998
12/7/1998
12/4/1998
12/3/1998
12/2/1998
12/1/1998
11/30/1998
11/27/1998
11/25/1998
11/24/1998
11/23/1998
11/20/1998
11/19/1998
11/18/1998
11/17/1998
11/16/1998
11/13/1998
11/12/1998
11/11/1998
11/10/1998
11/9/1998
11/6/1998
11/5/1998
11/4/1998
11/3/1998
11/2/1998
10/30/1998
10/29/1998
10/28/1998
10/27/1998
10/26/1998
10/23/1998
10/22/1998
10/21/1998
10/20/1998
10/19/1998
10/16/1998
10/15/1998
10/14/1998
10/13/1998
10/12/1998
10/9/1998

23.64113
22.81938
22.50332
23.00901
22.84045
23.70434
24.12575
23.59898
23.59898
23.32507
23.74648
23.83076
23.62005
24.33645
24.33645
24.2429
24.39021
23.94828
23.92724
23.35904
23.35904
24.30603
24.03246
23.80097
23.40113
23.96933
22.58041
23.23278
22.83294
22.9592
22.13848
22.76981
22.58041
22.76981
22.64354
22.01222
21.59133
21.7176
21.69655
21.99117
21.92804
22.60145
22.9592
22.58041
21.44402
21.63342
21.19149
20.6233

3916000
3393800
1711600
3430600
3775000
2904600
3268200
1279400
1605600
5518000
2497600
2054600
2283200
1210800
2856400
2328600
3211400
4305800
4455200
3765200
4576400
2664400
2198800
4569800
3526800
6010600
2371200
3353400
3688200
4050200
3134200
2741200
2753400
2604600
3760000
3738000
3124800
3311200
3528600
3033800
6958400
4122200
5292200
4768400
4730600
3462400
5014600
4032400

10/8/1998
10/7/1998
10/6/1998
10/5/1998
10/2/1998
10/1/1998
9/30/1998
9/29/1998
9/28/1998
9/25/1998
9/24/1998
9/23/1998
9/22/1998
9/21/1998
9/18/1998
9/17/1998
9/16/1998
9/15/1998
9/14/1998
9/11/1998
9/10/1998
9/9/1998
9/8/1998
9/4/1998
9/3/1998
9/2/1998
9/1/1998
8/31/1998
8/28/1998
8/27/1998
8/26/1998
8/25/1998
8/24/1998
8/21/1998
8/20/1998
8/19/1998
8/18/1998
8/17/1998
8/14/1998
8/13/1998
8/12/1998
8/11/1998
8/10/1998
8/7/1998
8/6/1998
8/5/1998
8/4/1998
8/3/1998

20.89687
20.56017
19.61318
19.27647
19.529
20.16033
20.0972
20.32868
20.16033
19.27647
19.12916
19.02394
19.02394
18.98185
19.10812
18.96081
19.84467
19.59214
19.76049
19.92884
20.11824
20.89687
21.69655
19.57109
19.50796
19.80258
20.20242
18.98185
21.10732
21.02314
21.60312
22.25457
22.0024
22.19153
22.12849
22.27559
22.10747
21.83428
21.81326
21.98138
22.12849
21.68718
21.32993
20.55238
20.78354
20.7205
21.01471
21.72921

8736200
7623000
3058800
5995400
5294200
4594800
3865200
4719400
6705600
3808200
4065400
6049600
3074200
5796000
4931400
3843600
4211600
3666000
3961000
4730600
5721400
4249600
6274000
3040600
5085000
4561800
7252800
6363600
4419800
6938400
4319600
2685800
3034600
3851200
3113000
2313400
3070000
2730000
3428800
4400600
4213800
6895800
7029800
4286800
4348800
5197800
6187400
3239800

7/31/1998
7/30/1998
7/29/1998
7/28/1998
7/27/1998
7/24/1998
7/23/1998
7/22/1998
7/21/1998
7/20/1998
7/17/1998
7/16/1998
7/15/1998
7/14/1998
7/13/1998
7/10/1998
7/9/1998
7/8/1998
7/7/1998
7/6/1998
7/2/1998
7/1/1998
6/30/1998
6/29/1998
6/26/1998
6/25/1998
6/24/1998
6/23/1998
6/22/1998
6/19/1998
6/18/1998
6/17/1998
6/16/1998
6/15/1998
6/12/1998
6/11/1998
6/10/1998
6/9/1998
6/8/1998
6/5/1998
6/4/1998
6/3/1998
6/2/1998
6/1/1998
5/29/1998
5/28/1998
5/27/1998
5/26/1998

22.46472 2608400
22.61182 3121200
22.35965 3079600
22.56979 3781400
22.77994 2492000
22.7169 5138000
22.99009 7176000
22.61182 6182000
23.28429 5610200
23.7256 13803800
24.62924 3346200
24.16691 3689400
23.91474 3895200
24.48213 3251000
24.75532 4242600
24.56619 3158000
24.20894 4751800
24.54518 4408200
24.92344 6994200
24.71329 3964400
23.87271 3091800
23.95676 4416000
23.20024 2993400
23.26328 3078200
23.17922 4403800
22.84299 3745800
22.69588 3107600
22.67487 3685200
22.84299 3335800
22.88501 4380800
22.82197 7739600
22.0024 3925200
21.56109 2470400
21.41399 4075600
21.72921 2951800
21.60312 3606200
22.19153 3592200
22.19153 2399000
22.63284 2042400
22.59081 2410000
22.48574 2269800
22.1495 2674400
22.52776 3471600
22.59081 2602800
22.06544 3002400
22.48574 2660200
22.07721 7393400
22.07721 4005200

5/22/1998
5/21/1998
5/20/1998
5/19/1998
5/18/1998
5/15/1998
5/14/1998
5/13/1998
5/12/1998
5/11/1998
5/8/1998
5/7/1998
5/6/1998
5/5/1998
5/4/1998
5/1/1998
4/30/1998
4/29/1998
4/28/1998
4/27/1998
4/24/1998
4/23/1998
4/22/1998
4/21/1998
4/20/1998
4/17/1998
4/16/1998
4/15/1998
4/14/1998
4/13/1998
4/9/1998
4/8/1998
4/7/1998
4/6/1998
4/3/1998
4/2/1998
4/1/1998
3/31/1998
3/30/1998
3/27/1998
3/26/1998
3/25/1998
3/24/1998
3/23/1998
3/20/1998
3/19/1998
3/18/1998
3/17/1998

22.03524
22.14017
22.11918
21.09087
21.13284
21.38467
21.51059
21.3427
21.13284
20.62918
20.88101
20.60819
20.62918
20.71312
21.00693
21.00693
20.77608
19.91566
19.51692
19.72678
19.51692
19.60087
20.50326
20.81805
21.00693
20.75509
20.69214
20.79707
20.83904
20.73411
20.88101
20.48228
20.4403
20.75509
21.32171
21.11185
20.62918
20.1465
19.93664
19.26509
18.59354
17.79608
17.62819
17.29241
17.29241
17.29241
17.6072
17.62819

3304400
5312000
7184800
2426800
2569600
3976400
3756200
3749600
3253000
4048800
4250400
3500400
3791400
4714800
3715000
8679400
8779800
3347200
2944200
4887200
4724000
6449800
4243600
4165000
5721400
5537200
4610800
3944600
3792400
4037200
4550800
6853200
5831600
7378200
8421000
12115800
11722200
10573800
9919000
23576600
11559600
5818600
5113000
5525000
7143200
6909200
4769600
5705600

3/16/1998
3/13/1998
3/12/1998
3/11/1998
3/10/1998
3/9/1998
3/6/1998
3/5/1998
3/4/1998
3/3/1998
3/2/1998
2/27/1998
2/26/1998
2/25/1998
2/24/1998
2/23/1998
2/20/1998
2/19/1998
2/18/1998
2/17/1998
2/13/1998
2/12/1998
2/11/1998
2/10/1998
2/9/1998
2/6/1998
2/5/1998
2/4/1998
2/3/1998
2/2/1998
1/30/1998
1/29/1998
1/28/1998
1/27/1998
1/26/1998
1/23/1998
1/22/1998
1/21/1998
1/20/1998
1/16/1998
1/15/1998
1/14/1998
1/13/1998
1/12/1998
1/9/1998
1/8/1998
1/7/1998
1/6/1998

17.79608 11299200
18.34171 7257400
18.78242 5598600
18.76143 5496400
18.40467 4020400
18.17382 3108000
18.06889 2531400
17.94298 3102000
18.08988 4150000
17.98495 4924800
17.85903 3730600
18.32072 9600400
18.08988 5023800
17.58622 3374600
17.3908 2954000
17.72604 2862800
17.74699 4681400
17.4327 5036200
17.60032 5030800
17.49556 6314600
17.76795 11104600
17.16032 9246800
16.82507 4215400
16.76221 6703600
16.44792 3309000
16.36411 3472000
16.25935 4567600
16.2803 3928000
16.2803 3526000
15.96601 2673400
15.79839 3288000
16.07077 3768400
15.96601 3481800
15.86124 4139600
15.75648 2739600
15.77743 4894600
16.04982 3307800
15.8822 3762000
16.09173 3861600
15.94506 3836000
15.69362 2870600
15.77743 3033400
15.79839 3108600
15.54695 3502200
15.21171 3791400
15.54695 2421400
15.84029 3008800
15.96601 3398600

1/5/1998
1/2/1998
12/31/1997
12/30/1997
12/29/1997
12/26/1997
12/24/1997
12/23/1997
12/22/1997
12/19/1997
12/18/1997
12/17/1997
12/16/1997
12/15/1997
12/12/1997
12/11/1997
12/10/1997
12/9/1997
12/8/1997
12/5/1997
12/4/1997
12/3/1997
12/2/1997
12/1/1997
11/28/1997
11/26/1997
11/25/1997
11/24/1997
11/21/1997
11/20/1997
11/19/1997
11/18/1997
11/17/1997
11/14/1997
11/13/1997
11/12/1997
11/11/1997
11/10/1997
11/7/1997
11/6/1997
11/5/1997
11/4/1997
11/3/1997
10/31/1997
10/30/1997
10/29/1997
10/28/1997
10/27/1997

15.9241
15.96601
16.00791
15.84029
15.50505
15.14885
15.40028
15.54695
15.54695
15.40028
15.08599
15.21171
15.31647
15.42124
15.54695
15.42124
15.81934
15.96601
15.9241
15.94506
15.96601
16.17554
16.36411
16.38506
16.25935
16.2803
16.5671
16.39976
16.31608
16.27425
16.06507
15.66762
15.77222
15.66762
15.79313
15.5212
15.2911
14.97733
14.97733
15.39569
15.60487
15.41661
15.27018
14.99825
14.93549
15.2911
15.39569
14.74723

4786400
2523000
5425800
3351000
1803200
1118000
1402600
2207600
2380200
6019200
3055400
4266000
5839200
3425400
2662000
4012600
3094400
3550400
2818600
3103800
3760000
3402800
2511800
2752200
1250800
4087000
2650400
4342800
3400200
3868800
2728000
2327800
3570400
3036400
4076200
5793200
3803800
2700200
5463000
3568400
3414200
3263000
3053600
3420400
3748800
4955000
8040800
3860800

10/24/1997
10/23/1997
10/22/1997
10/21/1997
10/20/1997
10/17/1997
10/16/1997
10/15/1997
10/14/1997
10/13/1997
10/10/1997
10/9/1997
10/8/1997
10/7/1997
10/6/1997
10/3/1997
10/2/1997
10/1/1997
9/30/1997
9/29/1997
9/26/1997
9/25/1997
9/24/1997
9/23/1997
9/22/1997
9/19/1997
9/18/1997
9/17/1997
9/16/1997
9/15/1997
9/12/1997
9/11/1997
9/10/1997
9/9/1997
9/8/1997
9/5/1997
9/4/1997
9/3/1997
9/2/1997
8/29/1997
8/28/1997
8/27/1997
8/26/1997
8/25/1997
8/22/1997
8/21/1997
8/20/1997
8/19/1997

15.77222
15.79313
16.23241
16.27425
15.9814
15.47936
15.18651
15.43753
15.43753
15.39569
15.66762
15.85589
15.85589
15.89772
16.02323
16.08599
16.04415
16.19058
15.93956
16.1069
15.91864
16.00231
16.25333
16.25333
16.14874
16.00231
15.9814
15.73038
15.73038
15.41661
15.64671
15.64671
15.43753
15.5212
15.64671
15.56303
15.47936
15.68854
15.81405
15.83497
15.64671
16.14874
16.20497
16.47644
16.62262
16.58086
16.68527
16.62262

2850000
4524600
3949000
5541600
7644600
8388400
4827800
4624000
5485000
5704600
4376800
3467200
3372200
4494800
3738400
2904000
2156800
4135200
2649000
2979200
2483200
3254800
3552200
3848000
3195400
4571800
4984400
3789400
4524800
3005600
5144800
7156400
3965000
3213000
2856000
3778400
8812800
7081600
5134400
6808800
7113400
5022000
3824200
2368200
3289000
3480200
4795000
5484000

8/18/1997
8/15/1997
8/14/1997
8/13/1997
8/12/1997
8/11/1997
8/8/1997
8/7/1997
8/6/1997
8/5/1997
8/4/1997
8/1/1997
7/31/1997
7/30/1997
7/29/1997
7/28/1997
7/25/1997
7/24/1997
7/23/1997
7/22/1997
7/21/1997
7/18/1997
7/17/1997
7/16/1997
7/15/1997
7/14/1997
7/11/1997
7/10/1997
7/9/1997
7/8/1997
7/7/1997
7/3/1997
7/2/1997
7/1/1997
6/30/1997
6/27/1997
6/26/1997
6/25/1997
6/24/1997
6/23/1997
6/20/1997
6/19/1997
6/18/1997
6/17/1997
6/16/1997
6/13/1997
6/12/1997
6/11/1997

16.74792 4105000
16.70615 3893600
17.18645 3541000
16.85233 3718600
17.08204 2227800
17.2491 2768000
17.22822 3378000
17.47881 2927400
17.49969 3277600
17.39528 2708600
17.68764 2830000
17.56234 3691000
17.95911 3819600
18.27235 6686800
17.93823 4870600
17.95911 5910800
17.79205 6297000
17.54146 5805200
17.35352 7006800
16.99851 4430000
16.74792 3426400
16.68527 5636000
16.78968 5116600
16.68527 3432400
16.6435 3513600
16.8941 4800800
16.68527 7007400
16.33026 7813600
16.05879 10855800
16.2885 4808000
16.22585 5556000
16.2885 3982600
16.1632 7632800
16.24673 3996200
16.14232 3917000
16.24673 3351800
16.33026 3761600
16.1632 4602400
16.58086 4239600
16.24673 2999400
16.70615 5236600
16.62262 3942600
16.4138 4285200
16.37203 6292200
16.62262 3910200
16.78968 4685800
16.70615 4070000
16.62262 4841200

6/10/1997
6/9/1997
6/6/1997
6/5/1997
6/4/1997
6/3/1997
6/2/1997
5/30/1997
5/29/1997
5/28/1997
5/27/1997
5/23/1997
5/22/1997
5/21/1997
5/20/1997
5/19/1997
5/16/1997
5/15/1997
5/14/1997
5/13/1997
5/12/1997
5/9/1997
5/8/1997
5/7/1997
5/6/1997
5/5/1997
5/2/1997
5/1/1997
4/30/1997
4/29/1997
4/28/1997
4/25/1997
4/24/1997
4/23/1997
4/22/1997
4/21/1997
4/18/1997
4/17/1997
4/16/1997
4/15/1997
4/14/1997
4/11/1997
4/10/1997
4/9/1997
4/8/1997
4/7/1997
4/4/1997
4/3/1997

16.33026
16.24673
16.03791
15.95438
15.99614
16.24673
16.2885
16.78968
16.66439
16.84582
17.1794
17.0543
16.97091
16.97091
17.096
17.38788
17.34619
17.42958
17.42958
17.34619
17.67977
17.72146
18.09674
17.92995
18.18014
18.18014
17.76316
17.59637
17.84656
17.63807
17.26279
17.0543
17.22109
17.1794
17.1794
17.0543
16.55393
16.63733
16.80412
16.34544
16.22035
15.97017
16.38714
16.55393
16.63733
16.26205
16.09526
16.17865

4956800
3272200
4486400
7309800
6783200
4944800
6227400
2691200
3904000
3710400
3575000
2209800
2428400
3765400
4223800
2369600
3385600
3224200
3770000
4537000
4864800
6367800
3374800
3763600
4004000
3310800
2214400
2968800
6029800
4940600
2852000
2203400
3032200
5091800
5107800
6436400
6123000
9596800
9353000
5197600
3791400
4141200
3879000
5257600
6434400
3753000
4460200
5837600

4/2/1997
4/1/1997
3/31/1997
3/27/1997
3/26/1997
3/25/1997
3/24/1997
3/21/1997
3/20/1997
3/19/1997
3/18/1997
3/17/1997
3/14/1997
3/13/1997
3/12/1997
3/11/1997
3/10/1997
3/7/1997
3/6/1997
3/5/1997
3/4/1997
3/3/1997
2/28/1997
2/27/1997
2/26/1997
2/25/1997
2/24/1997
2/21/1997
2/20/1997
2/19/1997
2/18/1997
2/14/1997
2/13/1997
2/12/1997
2/11/1997
2/10/1997
2/7/1997
2/6/1997
2/5/1997
2/4/1997
2/3/1997
1/31/1997
1/30/1997
1/29/1997
1/28/1997
1/27/1997
1/24/1997
1/23/1997

15.84507
16.09526
15.76168
16.13696
16.17865
15.84507
15.84507
15.76168
15.71998
15.80338
15.67828
15.4281
14.71924
14.67754
14.80263
14.80263
14.96943
14.84433
14.92773
15.01112
14.71924
14.46905
14.42736
14.51075
14.96943
15.77836
15.40367
15.19552
15.36204
15.40367
15.61183
15.5702
15.48694
15.36204
15.23715
15.32041
15.11225
14.98736
15.15388
15.27878
15.07062
15.15388
15.02899
15.23715
15.32041
15.19552
15.52857
15.48694

3888200
4645800
5433000
6255200
5215800
3096800
3209200
4776200
5365200
7360200
8648400
11662000
5487600
4580000
3595000
3278400
3127000
3394200
5246200
7285800
8553600
8649400
8328000
14024600
17291600
6855600
3337400
3998400
3257600
3910400
3967000
3244600
4397800
4405800
4066200
4214600
4467800
5464800
4290800
3426200
3334600
4074800
3658600
4242200
4134200
4309800
5609600
12196000

1/22/1997
1/21/1997
1/20/1997
1/17/1997
1/16/1997
1/15/1997
1/14/1997
1/13/1997
1/10/1997
1/9/1997
1/8/1997
1/7/1997
1/6/1997
1/3/1997
1/2/1997
12/31/1996
12/30/1996
12/27/1996
12/26/1996
12/24/1996
12/23/1996
12/20/1996
12/19/1996
12/18/1996
12/17/1996
12/16/1996
12/13/1996
12/12/1996
12/11/1996
12/10/1996
12/9/1996
12/6/1996
12/5/1996
12/4/1996
12/3/1996
12/2/1996
11/29/1996
11/27/1996
11/26/1996
11/25/1996
11/22/1996
11/21/1996
11/20/1996
11/19/1996
11/18/1996
11/15/1996
11/14/1996
11/13/1996

15.07062
15.40367
15.5702
15.48694
14.86246
14.94573
14.73757
14.7792
14.57104
14.65431
14.69594
14.73757
14.94573
14.98736
15.02899
15.11225
15.32041
15.40367
15.52857
15.40367
15.32041
15.15388
15.27878
15.15388
15.15388
15.19552
15.32041
15.19552
15.5702
15.81999
16.02815
15.61183
16.02815
15.44531
15.23715
15.40367
15.5702
15.36204
15.62848
15.79474
15.91944
16.0857
16.12727
16.2104
16.0857
16.04414
16.12727
15.67005

9357400
7427200
5071400
9051600
6359200
5874400
6270600
4479000
6064000
4035600
7547600
6976600
4390200
3123600
2878800
2202200
2328000
1909600
2062200
1703600
3426200
6885200
4240200
2468800
3474200
2541000
4154200
5975000
3413200
3834800
3869400
4058200
4049400
3766800
5025000
2974800
1865600
3765400
8409800
3848800
3687000
3118000
4348600
3957000
2597600
5076600
3911200
3031600

11/12/1996
11/11/1996
11/8/1996
11/7/1996
11/6/1996
11/5/1996
11/4/1996
11/1/1996
10/31/1996
10/30/1996
10/29/1996
10/28/1996
10/25/1996
10/24/1996
10/23/1996
10/22/1996
10/21/1996
10/18/1996
10/17/1996
10/16/1996
10/15/1996
10/14/1996
10/11/1996
10/10/1996
10/9/1996
10/8/1996
10/7/1996
10/4/1996
10/3/1996
10/2/1996
10/1/1996
9/30/1996
9/27/1996
9/26/1996
9/25/1996
9/24/1996
9/23/1996
9/20/1996
9/19/1996
9/18/1996
9/17/1996
9/16/1996
9/13/1996
9/12/1996
9/11/1996
9/10/1996
9/9/1996
9/6/1996

15.67005 3600200
15.67005 2246600
15.62848 2626000
15.58692 3915600
15.58692 4150800
15.1297 3109200
15.00501 3844800
15.08814 4784800
14.79718 3548200
14.79718 3206000
14.75562 3803200
14.63092 3958600
14.83875 2746200
14.79718 4808400
14.88031 4723000
14.88031 6754000
14.83875 13375000
15.33753 5992200
15.37909 5260800
15.17127 3576800
15.46222 3994800
15.50379 2713400
15.29596 2411200
15.17127 2686800
15.33753 2858600
15.33753 7924800
15.50379 2867600
15.42066 4577400
15.46222 5063200
15.62848 5838400
15.79474 2927400
15.75318 2035400
15.91944 2765200
15.79474 2710800
15.75318 3727400
16.00257 4271200
15.87788 2317200
15.79474 4722200
15.79474 2758200
15.83631 2811800
15.87788 3077000
16.2104 2977400
15.83631 4812200
15.71161 2248800
15.79474 3581400
15.67005 2517600
15.67005 2062800
15.37909 2272000

9/5/1996
9/4/1996
9/3/1996
8/30/1996
8/29/1996
8/28/1996
8/27/1996
8/26/1996
8/23/1996
8/22/1996
8/21/1996
8/20/1996
8/19/1996
8/16/1996
8/15/1996
8/14/1996
8/13/1996
8/12/1996
8/9/1996
8/8/1996
8/7/1996
8/6/1996
8/5/1996
8/2/1996
8/1/1996
7/31/1996
7/30/1996
7/29/1996
7/26/1996
7/25/1996
7/24/1996
7/23/1996
7/22/1996
7/19/1996
7/18/1996
7/17/1996
7/16/1996
7/15/1996
7/12/1996
7/11/1996
7/10/1996
7/9/1996
7/8/1996
7/5/1996
7/3/1996
7/2/1996
7/1/1996
6/28/1996

15.2544
15.29596
15.42066
15.42066
15.58692
15.75318
15.76981
15.81131
15.76981
15.81131
15.68681
15.72831
15.8528
15.68681
15.72831
15.76981
15.72831
15.72831
15.81131
15.8528
15.9358
15.76981
15.68681
15.8943
15.64531
15.39631
15.35481
15.23031
15.35481
15.27181
15.06431
14.93982
15.06431
15.06431
15.06431
14.69082
14.35882
14.19283
14.64932
14.77382
14.85682
14.85682
14.77382
15.10581
15.31331
15.56231
15.76981
15.52081

3469200
4434600
2107000
2890000
3800200
2891000
2471200
1926800
1937400
1851000
2281800
2404400
1655600
2294800
1353400
2335800
1621600
1491400
2033000
2033800
2516000
2230400
2541600
5175600
3177400
2629600
2601200
1892000
2151800
3221400
4548600
5762200
3683200
5797200
8310800
4842000
7853600
4649800
3752000
5216600
5829200
4903600
6767600
2007800
3693200
3097200
2504600
3261800

6/27/1996
6/26/1996
6/25/1996
6/24/1996
6/21/1996
6/20/1996
6/19/1996
6/18/1996
6/17/1996
6/14/1996
6/13/1996
6/12/1996
6/11/1996
6/10/1996
6/7/1996
6/6/1996
6/5/1996
6/4/1996
6/3/1996
5/31/1996
5/30/1996
5/29/1996
5/28/1996
5/24/1996
5/23/1996
5/22/1996
5/21/1996
5/20/1996
5/17/1996
5/16/1996
5/15/1996
5/14/1996
5/13/1996
5/10/1996
5/9/1996
5/8/1996
5/7/1996
5/6/1996
5/3/1996
5/2/1996
5/1/1996
4/30/1996
4/29/1996
4/26/1996
4/25/1996
4/24/1996
4/23/1996
4/22/1996

15.43781
15.60381
15.72831
15.60381
15.35481
15.27181
15.27181
15.27181
15.60381
15.64531
15.8528
15.9773
15.81131
15.8528
15.9358
16.0603
16.1433
16.0603
16.1433
15.9773
16.2014
16.11853
15.99422
16.24284
16.28427
16.45001
16.15996
16.11853
15.95279
15.82848
15.78704
15.82848
15.82848
15.70417
15.6213
15.86991
15.66273
15.78704
15.45556
15.70417
16.2014
15.86991
15.99422
15.91135
15.70417
15.57986
15.6213
15.74561

4173400
2338600
2858600
4603600
5388600
5788200
5293200
4822400
5998200
8609200
2161000
2507000
2818000
2536000
2360200
3084600
2253400
3814200
2030800
3172400
2920000
3313200
4215400
4809000
6942400
4854800
3235800
4226400
3540600
6062200
6272600
7080600
2519000
2873600
4385000
4195000
2809200
2553400
5790600
3147400
3564000
2702000
2824000
2976000
3449000
3324200
4774000
4590400

4/19/1996
4/18/1996
4/17/1996
4/16/1996
4/15/1996
4/12/1996
4/11/1996
4/10/1996
4/9/1996
4/8/1996
4/4/1996
4/3/1996
4/2/1996
4/1/1996
3/29/1996
3/28/1996
3/27/1996
3/26/1996
3/25/1996
3/22/1996
3/21/1996
3/20/1996
3/19/1996
3/18/1996
3/15/1996
3/14/1996
3/13/1996
3/12/1996
3/11/1996
3/8/1996
3/7/1996
3/6/1996
3/5/1996
3/4/1996
3/1/1996
2/29/1996
2/28/1996
2/27/1996
2/26/1996
2/23/1996
2/22/1996
2/21/1996
2/20/1996
2/16/1996
2/15/1996
2/14/1996
2/13/1996
2/12/1996

15.41412
15.49699
15.57986
16.11853
16.07709
16.03566
15.41412
15.66273
15.66273
15.86991
16.15996
16.15996
16.36714
16.32571
15.91135
16.32571
16.36714
16.49145
16.65719
16.82294
16.61576
16.86437
16.69863
17.27873
16.98868
16.7815
16.69863
16.7815
16.74007
16.86437
17.44447
17.3616
17.48591
17.03012
16.69863
16.57432
16.45001
16.74007
16.8004
17.2142
17.46248
17.09006
16.46935
16.63488
16.88316
16.71764
17.4211
17.91766

7955400
6945800
6489800
2857800
3303200
4536800
6148600
6285600
6185400
5117600
2778400
3080200
4612800
6016200
9804000
4281200
3897400
5425800
7774000
4023600
2311200
2954400
4226200
2701600
4468200
2257400
2308600
2948600
4354800
6115800
2161000
4054800
3377000
2383800
2801400
4332000
4390000
2899800
4350000
4751600
4534800
3978200
3946600
6731000
6848800
7250800
7778800
4426600

2/9/1996
2/8/1996
2/7/1996
2/6/1996
2/5/1996
2/2/1996
2/1/1996
1/31/1996
1/30/1996
1/29/1996
1/26/1996
1/25/1996
1/24/1996
1/23/1996
1/22/1996
1/19/1996
1/18/1996
1/17/1996
1/16/1996
1/15/1996
1/12/1996
1/11/1996
1/10/1996
1/9/1996
1/8/1996
1/5/1996
1/4/1996
1/3/1996
1/2/1996
12/29/1995
12/28/1995
12/27/1995
12/26/1995
12/22/1995
12/21/1995
12/20/1995
12/19/1995
12/18/1995
12/15/1995
12/14/1995
12/13/1995
12/12/1995
12/11/1995
12/8/1995
12/7/1995
12/6/1995
12/5/1995
12/4/1995

17.46248
17.71076
17.628
17.09006
16.71764
16.55211
16.55211
16.63488
16.63488
16.67626
16.63488
16.22107
16.09693
16.09693
15.93141
16.05555
16.34521
15.35209
14.77276
14.60724
14.73138
14.60724
14.44172
14.69
14.93828
14.8969
15.14519
15.06242
15.06242
14.93828
14.93828
15.14519
14.85552
14.77276
14.93828
14.64862
14.77276
15.1038
15.51761
15.72451
15.51761
15.26933
15.14519
14.97966
14.81414
15.02104
14.93828
14.73138

5330800
5075200
4948600
4768600
2974400
3464800
3526600
4044400
3131000
2926600
4488800
5043800
2802200
3637600
4223200
6947200
7378000
5236400
1967200
1754400
3747600
2169600
2898400
3084200
741800
2845200
3378400
2582000
2425400
1643000
1878600
1771200
902600
1968800
3185800
3143200
4996400
4217200
7127200
5997200
3648400
2572000
2325200
3049000
2235400
4041000
2715800
2205400

12/1/1995
11/30/1995
11/29/1995
11/28/1995
11/27/1995
11/24/1995
11/22/1995
11/21/1995
11/20/1995
11/17/1995
11/16/1995
11/15/1995
11/14/1995
11/13/1995
11/10/1995
11/9/1995
11/8/1995
11/7/1995
11/6/1995
11/3/1995
11/2/1995
11/1/1995
10/31/1995
10/30/1995
10/27/1995
10/26/1995
10/25/1995
10/24/1995
10/23/1995
10/20/1995
10/19/1995
10/18/1995
10/17/1995
10/16/1995
10/13/1995
10/12/1995
10/11/1995
10/10/1995
10/9/1995
10/6/1995
10/5/1995
10/4/1995
10/3/1995
10/2/1995
9/29/1995
9/28/1995
9/27/1995
9/26/1995

14.85552
14.77276
14.60724
14.64862
14.58473
14.41946
14.5021
14.87395
14.5021
14.62605
14.54341
14.33683
14.0063
14.2542
14.0063
13.88235
13.88235
13.63445
13.63445
13.46918
13.71708
13.59313
13.55182
13.55182
13.79972
13.59313
13.88235
13.55182
13.46918
13.71708
13.38655
12.89075
13.05602
13.13865
13.13865
13.22129
12.89075
12.80812
12.89075
12.80812
12.7668
12.89075
12.7668
12.56022
12.64285
12.80812
13.42787
13.67577

2618800
2603000
1798200
2555200
2876200
1261400
4291400
2454000
2380000
3103400
2426000
2168200
2223200
2109000
2113000
3088800
2500000
2450200
1563200
2423400
3262400
3511800
4338200
1777200
2666000
2573000
2508200
2554400
2649800
5362000
3519400
2682000
2226200
1652200
2603400
3672200
2844200
2929200
2162000
4065000
5421000
3685400
7195800
7743800
5461600
6353600
3488000
2477000

9/25/1995
9/22/1995
9/21/1995
9/20/1995
9/19/1995
9/18/1995
9/15/1995
9/14/1995
9/13/1995
9/12/1995
9/11/1995
9/8/1995
9/7/1995
9/6/1995
9/5/1995
9/1/1995
8/31/1995
8/30/1995
8/29/1995
8/28/1995
8/25/1995
8/24/1995
8/23/1995
8/22/1995
8/21/1995
8/18/1995
8/17/1995
8/16/1995
8/15/1995
8/14/1995
8/11/1995
8/10/1995
8/9/1995
8/8/1995
8/7/1995
8/4/1995
8/3/1995
8/2/1995
8/1/1995
7/31/1995
7/28/1995
7/27/1995
7/26/1995
7/25/1995
7/24/1995
7/21/1995
7/20/1995
7/19/1995

13.55182 2085200
13.42787 2634000
13.38655 3556400
13.13865 3023400
13.09734 3162400
13.13865 1961200
13.2626 8006600
13.09734 6639600
12.68417 2473600
12.31232 3702800
12.31232 2127200
12.43627 2214800
12.22969 2023600
12.27101 2643200
12.14706 3013600
12.10574 2027800
12.06442 3198800
12.10574 1431200
11.98179 1490400
12.00063 3282800
12.04187 2512200
12.20683 2966400
12.20683 2315200
12.20683 2474800
12.16559 4994200
12.16559 5001200
12.20683 7082400
12.24807 11109400
12.45426 7005200
12.82542 1153000
12.61922 2979800
12.7017 2863000
12.7017 1918600
12.86665 2819000
12.57798 1513200
12.4955 2167400
12.53674 2553000
12.57798 2856600
12.78418 1916000
12.74294 1965400
12.78418 1549200
12.94913 1831200
12.90789 2338400
12.90789 1728000
12.74294 2188400
12.74294 4495800
12.4955 3482200
12.33054 4333000

7/18/1995
7/17/1995
7/14/1995
7/13/1995
7/12/1995
7/11/1995
7/10/1995
7/7/1995
7/6/1995
7/5/1995
7/3/1995
6/30/1995
6/29/1995
6/28/1995
6/27/1995
6/26/1995
6/23/1995
6/22/1995
6/21/1995
6/20/1995
6/19/1995
6/16/1995
6/15/1995
6/14/1995
6/13/1995
6/12/1995
6/9/1995
6/8/1995
6/7/1995
6/6/1995
6/5/1995
6/2/1995
6/1/1995
5/31/1995
5/30/1995
5/26/1995
5/25/1995
5/24/1995
5/23/1995
5/22/1995
5/19/1995
5/18/1995
5/17/1995
5/16/1995
5/15/1995
5/12/1995
5/11/1995
5/10/1995

12.37178
12.45426
12.4955
12.57798
12.57798
12.4955
12.53674
12.41302
12.74294
12.78418
12.86665
12.90789
12.78418
12.66046
12.53674
12.4955
12.53674
12.7017
12.53674
12.33054
12.53674
12.41302
12.45426
12.2893
12.20683
12.08311
12.08311
11.95939
11.95939
12.00063
12.12435
12.24807
12.37178
12.4955
12.16559
11.93696
12.01928
11.93696
12.1016
11.93696
11.73115
11.89579
12.18393
12.1016
12.18393
12.14277
12.18393
12.18393

2451200
3293600
2115600
1942600
2814200
3732000
3320400
4076400
2413200
2246000
1234800
2656800
1713200
1670000
1725200
1508800
1730400
2771600
3078400
2235800
2227400
5638000
3102600
1721600
2505200
1914400
1871000
2399800
3299200
2184200
1681400
2357000
2621600
3534200
1677400
1462200
3281800
2489400
4180400
2467200
5590000
4157200
2216200
2539600
3038600
4343400
2658000
2421400

5/9/1995
5/8/1995
5/5/1995
5/4/1995
5/3/1995
5/2/1995
5/1/1995
4/28/1995
4/27/1995
4/26/1995
4/25/1995
4/24/1995
4/21/1995
4/20/1995
4/19/1995
4/18/1995
4/17/1995
4/13/1995
4/12/1995
4/11/1995
4/10/1995
4/7/1995
4/6/1995
4/5/1995
4/4/1995
4/3/1995
3/31/1995
3/30/1995
3/29/1995
3/28/1995
3/27/1995
3/24/1995
3/23/1995
3/22/1995
3/21/1995
3/20/1995
3/17/1995
3/16/1995
3/15/1995
3/14/1995
3/13/1995
3/10/1995
3/9/1995
3/8/1995
3/7/1995
3/6/1995
3/3/1995
3/2/1995

12.1016
11.97812
11.97812
11.89579
11.93696
11.5665
11.60766
11.52534
11.5665
11.60766
11.64882
11.77231
11.60766
11.44301
11.60766
11.36069
11.48418
11.52534
11.36069
11.2372
11.36069
11.52534
11.52534
11.40185
11.48418
11.19604
11.2372
11.40185
11.52534
11.5665
11.40185
11.68998
11.52534
11.52534
11.60766
11.52534
11.5665
11.40185
11.36069
11.5665
11.31953
11.15488
10.86675
10.82558
10.82558
10.82558
10.86675
10.99023

3101600
1975400
2769000
5050200
2803600
1865600
3764400
2418000
2144000
2103600
1893800
2498400
3846400
2354600
2800000
1507600
3188200
2383600
2137400
2265200
1816400
2031200
2010000
1895800
2379000
2452800
2922800
2205400
3183400
1583400
2334800
2552600
2572400
2974600
3611400
1843800
5910600
3760200
3394800
6617000
4247400
4269600
1979400
2718800
2113000
2284400
1527400
2275200

3/1/1995
2/28/1995
2/27/1995
2/24/1995
2/23/1995
2/22/1995
2/21/1995
2/17/1995
2/16/1995
2/15/1995
2/14/1995
2/13/1995
2/10/1995
2/9/1995
2/8/1995
2/7/1995
2/6/1995
2/3/1995
2/2/1995
2/1/1995
1/31/1995
1/30/1995
1/27/1995
1/26/1995
1/25/1995
1/24/1995
1/23/1995
1/20/1995
1/19/1995
1/18/1995
1/17/1995
1/16/1995
1/13/1995
1/12/1995
1/11/1995
1/10/1995
1/9/1995
1/6/1995
1/5/1995
1/4/1995
1/3/1995
12/30/1994
12/29/1994
12/28/1994
12/27/1994
12/23/1994
12/22/1994
12/21/1994

10.90791 2692600
10.94907 2159600
10.90791 1606000
11.03139 2841000
11.03139 3096200
10.86675 2197000
10.88815 2442400
10.7238 5659200
10.88815 3176000
11.01141 4649400
11.13468 2556400
11.13468 2031000
11.01141 2379000
10.84706 2089200
10.80598 2683000
10.97033 2467000
10.88815 3305000
10.80598 6663600
10.84706 5327400
10.51837 4957400
10.7238 6172200
10.76489 6776000
10.60054 12020200
10.10749 6183400
9.778792 2952200
9.778792 3246400
9.65553 4397600
9.573356 5320800
9.450093 2134600
9.532268 2169400
9.573356 2127400
9.696618 2175600
9.614443 2467200
9.491181 2363000
9.573356 2070800
9.573356 2028400
9.573356 1592000
9.450093 2058600
9.573356 2078200
9.532268 2249000
9.573356 2067600
9.614443 1548600
9.737705 1788600
9.696618 2820400
9.573356 2186800
9.491181 2868000
9.532268 1818600
9.450093 2118200

12/20/1994
12/19/1994
12/16/1994
12/15/1994
12/14/1994
12/13/1994
12/12/1994
12/9/1994
12/8/1994
12/7/1994
12/6/1994
12/5/1994
12/2/1994
12/1/1994
11/30/1994
11/29/1994
11/28/1994
11/25/1994
11/23/1994
11/22/1994
11/21/1994
11/18/1994
11/17/1994
11/16/1994
11/15/1994
11/14/1994
11/11/1994
11/10/1994
11/9/1994
11/8/1994
11/7/1994
11/4/1994
11/3/1994
11/2/1994
11/1/1994
10/31/1994
10/28/1994
10/27/1994
10/26/1994
10/25/1994
10/24/1994
10/21/1994
10/20/1994
10/19/1994
10/18/1994
10/17/1994
10/14/1994
10/13/1994

9.491181
9.491181
9.532268
9.491181
9.409006
9.326831
9.367919
9.244657
9.326831
9.409006
9.367919
9.326831
9.326831
9.244657
9.326831
9.450093
9.450093
9.326831
9.367919
9.512546
9.553548
9.676555
9.799562
9.75856
9.635553
9.59455
9.307534
9.430541
9.471543
9.676555
9.59455
9.471543
9.635553
9.59455
9.512546
9.471543
9.348536
9.266532
9.143524
9.143524
9.184527
9.184527
9.020517
9.143524
9.06152
9.102522
8.89751
8.89751

3862000
1728600
5865200
1980600
2455200
1924400
4437000
3568000
1791800
2279800
1883600
4705400
1660200
2128000
2449600
2234200
1735600
1105200
5998800
2248600
1326800
5330800
3560200
2235400
3551200
2664400
1764600
2412000
5260800
2700200
2687200
3150800
4061000
3402800
6657800
3195600
3315800
3428200
2880800
2454000
2412000
6036200
4635600
3051800
2610800
3981800
1750200
3507200

10/12/1994
10/11/1994
10/10/1994
10/7/1994
10/6/1994
10/5/1994
10/4/1994
10/3/1994
9/30/1994
9/29/1994
9/28/1994
9/27/1994
9/26/1994
9/23/1994
9/22/1994
9/21/1994
9/20/1994
9/19/1994
9/16/1994
9/15/1994
9/14/1994
9/13/1994
9/12/1994
9/9/1994
9/8/1994
9/7/1994
9/6/1994
9/2/1994
9/1/1994
8/31/1994
8/30/1994
8/29/1994
8/26/1994
8/25/1994
8/24/1994
8/23/1994
8/22/1994
8/19/1994
8/18/1994
8/17/1994
8/16/1994
8/15/1994
8/12/1994
8/11/1994
8/10/1994
8/9/1994
8/8/1994
8/5/1994

8.774503
8.815506
8.733501
8.651496
8.692499
8.651496
8.651496
8.610494
8.651496
8.774503
8.89751
8.815506
8.774503
8.815506
8.774503
8.733501
8.610494
8.89751
8.979515
9.102522
9.020517
8.979515
8.89751
8.979515
9.020517
9.020517
9.184527
9.184527
9.225529
9.266532
9.184527
9.143524
8.856508
8.774503
8.754823
8.673002
8.632091
8.713912
8.713912
8.673002
8.50936
8.591181
8.754823
8.795733
8.754823
8.673002
8.713912
8.632091

2861800
3548800
1134400
2194400
2150400
3681200
4016800
3926800
2286000
2385600
2738200
2317600
1574800
2591400
2629600
4048800
5521000
3413400
5330600
3672200
2992400
4276600
2162800
3461800
3171000
3297200
2026000
3591200
4530400
4433000
5017000
6812200
4965800
3411200
4675200
7943200
2919400
5553200
3873400
5544600
8122400
2049800
2545200
2627200
3428200
2731200
3251800
4643000

8/4/1994
8/3/1994
8/2/1994
8/1/1994
7/29/1994
7/28/1994
7/27/1994
7/26/1994
7/25/1994
7/22/1994
7/21/1994
7/20/1994
7/19/1994
7/18/1994
7/15/1994
7/14/1994
7/13/1994
7/12/1994
7/11/1994
7/8/1994
7/7/1994
7/6/1994
7/5/1994
7/1/1994
6/30/1994
6/29/1994
6/28/1994
6/27/1994
6/24/1994
6/23/1994
6/22/1994
6/21/1994
6/20/1994
6/17/1994
6/16/1994
6/15/1994
6/14/1994
6/13/1994
6/10/1994
6/9/1994
6/8/1994
6/7/1994
6/6/1994
6/3/1994
6/2/1994
6/1/1994
5/31/1994
5/27/1994

8.550271 5243000
8.550271 5240800
8.795733 3839800
9.000285 3780400
8.877554 4272200
8.754823 2490800
8.713912 3670200
8.836643 5136000
8.713912 4999200
8.591181 11732600
9.245747 2942600
9.286658 2671400
9.368478 2064600
9.491209 2862800
9.613941 4688000
9.53212 3608600
9.286658 2973200
9.368478 2724600
9.327568 3915200
9.695761 1864200
9.695761 1630000
9.654851 2376800
9.654851 1773800
9.695761 2996400
9.450299 3975200
9.654851 1902000
9.654851 1814000
9.777582 2355200
9.654851 2789600
9.736672 2145600
9.798037 2258400
9.695761 2609200
9.716217 2178800
9.777582 7231600
9.859403 3850800
9.757127 2899600
9.838948 1883200
9.838948 2291600
9.838948 3922400
9.838948 6774800
10.12532 1504800
10.26851 3659200
10.08441 2267600
10.0435 2266400
9.920768 2453600
10.02304 2592000
10.12614 3767600
9.962814 2632400

5/26/1994
5/25/1994
5/24/1994
5/23/1994
5/20/1994
5/19/1994
5/18/1994
5/17/1994
5/16/1994
5/13/1994
5/12/1994
5/11/1994
5/10/1994
5/9/1994
5/6/1994
5/5/1994
5/4/1994
5/3/1994
5/2/1994
4/29/1994
4/28/1994
4/26/1994
4/25/1994
4/22/1994
4/21/1994
4/20/1994
4/19/1994
4/18/1994
4/15/1994
4/14/1994
4/13/1994
4/12/1994
4/11/1994
4/8/1994
4/7/1994
4/6/1994
4/5/1994
4/4/1994
3/31/1994
3/30/1994
3/29/1994
3/28/1994
3/25/1994
3/24/1994
3/23/1994
3/22/1994
3/21/1994
3/18/1994

9.779073
9.738242
9.738242
9.84032
9.921983
9.942398
9.84032
9.799489
9.452424
9.493255
9.493255
9.432008
9.411593
9.309515
9.452424
9.615749
9.717827
9.738242
9.758658
9.799489
9.717827
9.738242
9.738242
9.676995
9.615749
9.289099
9.289099
9.227852
9.207437
9.309515
9.350346
9.187021
9.289099
9.350346
9.370761
9.432008
9.513671
9.32993
9.289099
9.105359
9.432008
9.595333
9.534086
9.676995
9.901567
9.962814
9.84032
9.942398

1911600
2133600
2311600
2290800
5148000
3463200
3209200
3952000
1111200
1206800
861600
2310000
2562000
1658400
1612400
1435200
1738400
2140000
2320000
1848400
2392000
1536800
1695200
2922800
3908400
2327600
2149200
1616400
3486000
2313600
2324000
1560400
1506400
1997200
1918800
3291200
5132400
4989600
5950400
7917200
4122400
2119600
3070800
2479600
1499600
2314800
2222000
7824000

3/17/1994
3/16/1994
3/15/1994
3/14/1994
3/11/1994
3/10/1994
3/9/1994
3/8/1994
3/7/1994
3/4/1994
3/3/1994
3/2/1994
3/1/1994
2/28/1994
2/25/1994
2/24/1994
2/23/1994
2/22/1994
2/18/1994
2/17/1994
2/16/1994
2/15/1994
2/14/1994
2/11/1994
2/10/1994
2/9/1994
2/8/1994
2/7/1994
2/4/1994
2/3/1994
2/2/1994
2/1/1994
1/31/1994
1/28/1994
1/27/1994
1/26/1994
1/25/1994
1/24/1994
1/21/1994
1/20/1994
1/19/1994
1/18/1994
1/17/1994
1/14/1994
1/13/1994
1/12/1994
1/11/1994
1/10/1994

9.758658
9.779073
9.881151
10.08531
10.04448
9.881151
9.98323
10.00365
10.12614
10.10572
10.02406
10.08531
9.962814
9.901567
9.84032
9.758658
9.860736
9.942398
9.863676
10.06747
9.965573
10.06747
9.863676
9.924814
9.924814
9.843296
9.639501
9.721019
9.659881
9.761778
9.741399
9.843296
9.904435
9.904435
9.782158
9.68026
9.619122
9.537604
9.537604
9.598742
9.598742
9.374568
9.27267
9.333809
9.29305
9.456086
9.456086
9.496845

3283600
2582400
2754000
1770400
1435600
1927200
1455600
1986800
3074400
3066400
1975600
2661200
3246000
2826000
1742000
2974000
3148000
3147600
3958800
3846000
2739600
3339200
2164800
1682000
3165600
2019600
2061200
3141600
2910000
1957600
2328800
2951200
3474400
3750400
3098000
2024400
2737600
2456000
3850400
2228800
3022800
3848000
1506400
2440800
2325200
2404000
3687600
3730800

1/7/1994
1/6/1994
1/5/1994
1/4/1994
1/3/1994
12/31/1993
12/30/1993
12/29/1993
12/28/1993
12/27/1993
12/23/1993
12/22/1993
12/21/1993
12/20/1993
12/17/1993
12/16/1993
12/15/1993
12/14/1993
12/13/1993
12/10/1993
12/9/1993
12/8/1993
12/7/1993
12/6/1993
12/3/1993
12/2/1993
12/1/1993
11/30/1993
11/29/1993
11/26/1993
11/24/1993
11/23/1993
11/22/1993
11/19/1993
11/18/1993
11/17/1993
11/16/1993
11/15/1993
11/12/1993
11/11/1993
11/10/1993
11/9/1993
11/8/1993
11/5/1993
11/4/1993
11/3/1993
11/2/1993
11/1/1993

9.313429
9.048496
9.048496
9.150393
9.170773
9.29305
9.394947
9.496845
9.313429
9.211532
9.27267
9.374568
9.354188
9.415327
9.435706
9.435706
9.394947
9.456086
9.354188
9.27267
9.354188
9.435706
9.537604
9.598742
9.435706
9.435706
9.517224
9.557983
9.537604
9.476465
9.517224
9.211532
9.051431
9.193813
9.234493
9.234493
9.275174
8.99041
9.153132
9.01075
8.99041
8.949729
9.071771
9.071771
8.827687
8.99041
9.234493
9.275174

2681600
3403200
5594400
2312800
2527200
1156400
1445600
2443200
1781600
1453200
1540000
2008000
1577600
1118000
4083600
2527200
3172400
2174400
1956800
1628800
4256400
2617600
2807200
2358800
2467600
2287200
2638400
2868400
2539200
826400
4508000
4231200
2589600
4714400
1812000
2701200
2075600
1841200
2259600
2846800
2141200
2500400
1754800
2385200
2527200
2191200
1844800
2108800

10/29/1993
10/28/1993
10/27/1993
10/26/1993
10/25/1993
10/22/1993
10/21/1993
10/20/1993
10/19/1993
10/18/1993
10/15/1993
10/14/1993
10/13/1993
10/12/1993
10/11/1993
10/8/1993
10/7/1993
10/6/1993
10/5/1993
10/4/1993
10/1/1993
9/30/1993
9/29/1993
9/28/1993
9/27/1993
9/24/1993
9/23/1993
9/22/1993
9/21/1993
9/20/1993
9/17/1993
9/16/1993
9/15/1993
9/14/1993
9/13/1993
9/10/1993
9/9/1993
9/8/1993
9/7/1993
9/3/1993
9/2/1993
9/1/1993
8/31/1993
8/30/1993
8/27/1993
8/26/1993
8/25/1993
8/24/1993

9.376875
9.275174
9.234493
9.173472
9.193813
8.868368
8.848028
8.807347
8.848028
8.807347
8.787007
8.848028
8.603944
8.522583
8.502243
8.481902
8.441222
8.603944
8.502243
8.441222
8.542923
8.441222
8.542923
8.705646
8.685305
8.583604
8.603944
8.542923
8.461562
8.624285
8.746326
8.787007
9.01075
8.868368
8.949729
8.827687
8.705646
8.807347
8.848028
8.848028
8.787007
8.807347
8.746326
8.827687
8.746326
8.827687
8.888708
8.891637

2507600
3046800
1865600
2308800
3124000
2683600
2528000
1565600
1386400
1704400
3884000
2264800
1312400
1560000
798400
1780000
1031600
1984000
2080800
1528000
1610000
2277600
1316400
1234000
1985200
1382000
2360400
2769200
3036400
1824400
5608400
2563600
2677200
1167600
1872800
2492000
2901200
3146400
1690800
1888400
2322800
1936000
2219600
1682000
1596800
2231200
2673600
1979200

8/23/1993
8/20/1993
8/19/1993
8/18/1993
8/17/1993
8/16/1993
8/13/1993
8/12/1993
8/11/1993
8/10/1993
8/9/1993
8/6/1993
8/5/1993
8/4/1993
8/3/1993
8/2/1993
7/30/1993
7/29/1993
7/28/1993
7/27/1993
7/26/1993
7/23/1993
7/22/1993
7/21/1993
7/20/1993
7/19/1993
7/16/1993
7/15/1993
7/14/1993
7/13/1993
7/12/1993
7/9/1993
7/8/1993
7/7/1993
7/6/1993
7/2/1993
7/1/1993
6/30/1993
6/29/1993
6/28/1993
6/25/1993
6/24/1993
6/23/1993
6/22/1993
6/21/1993
6/18/1993
6/17/1993
6/16/1993

8.810435
8.911938
8.891637
8.871336
8.790134
8.851036
8.668331
8.465326
8.587129
8.526227
8.526227
8.363823
8.384123
8.343522
8.404424
8.404424
8.363823
8.465326
8.302921
8.099916
7.917211
7.89691
7.917211
7.957812
7.917211
8.018714
8.039014
8.079615
8.039014
7.89691
7.937512
7.917211
7.957812
7.937512
7.937512
7.978113
7.957812
7.978113
8.039014
8.099916
8.018714
7.937512
7.89691
7.87661
7.998413
8.039014
8.059315
7.957812

2578400
7093600
2864800
2896400
2456000
4876800
3147200
3481200
1542400
4383600
3290800
968800
1731600
1637200
2935600
2324800
3329600
3345600
3887600
3238800
2611200
2183200
2185600
1406000
2221200
1375200
3457600
1741600
2491200
2329200
1661600
3168000
2872800
1670000
2307600
1283600
1638000
2377200
1826000
2712800
2015600
2820000
2656000
3849600
2784000
5060000
1986800
3674400

6/15/1993
6/14/1993
6/11/1993
6/10/1993
6/9/1993
6/8/1993
6/7/1993
6/4/1993
6/3/1993
6/2/1993
6/1/1993
5/28/1993
5/27/1993
5/26/1993
5/25/1993
5/24/1993
5/21/1993
5/20/1993
5/19/1993
5/18/1993
5/17/1993
5/14/1993
5/13/1993
5/12/1993
5/11/1993
5/10/1993
5/7/1993
5/6/1993
5/5/1993
5/4/1993
5/3/1993
4/30/1993
4/29/1993
4/28/1993
4/27/1993
4/26/1993
4/23/1993
4/22/1993
4/21/1993
4/20/1993
4/19/1993
4/16/1993
4/15/1993
4/14/1993
4/13/1993
4/12/1993
4/8/1993
4/7/1993

7.856309
8.059315
8.120216
8.099916
8.039014
7.998413
8.039014
8.221719
8.343522
8.181118
8.140517
8.062239
8.041982
8.102752
8.102752
8.143266
8.143266
8.163523
8.123009
7.758385
7.839413
7.879927
7.92044
8.041982
7.981211
7.940697
7.940697
7.92044
7.92044
7.960954
8.062239
7.798899
7.677358
7.778642
7.717872
7.474789
7.474789
7.59633
7.738128
7.616587
7.717872
7.940697
8.001468
8.062239
8.24455
8.305321
8.18378
8.163523

3418400
2541200
2166800
2806000
2501200
1706400
2687200
3496400
3016800
3289600
3716800
3656000
4005600
2278800
2335200
1959200
4155600
3216400
4599200
2405600
2519200
2131200
3039600
1527200
1254800
1644800
1041600
2089200
2102400
2961600
2319600
3033200
2230800
4841600
4928400
3928400
6716400
566400
3091600
4663200
3368400
4256000
3324800
3912400
3279600
2619600
2879200
4598400

4/6/1993
4/5/1993
4/2/1993
4/1/1993
3/31/1993
3/30/1993
3/29/1993
3/26/1993
3/25/1993
3/24/1993
3/23/1993
3/22/1993
3/19/1993
3/18/1993
3/17/1993
3/16/1993
3/15/1993
3/12/1993
3/11/1993
3/10/1993
3/9/1993
3/8/1993
3/5/1993
3/4/1993
3/3/1993
3/2/1993
3/1/1993
2/26/1993
2/25/1993
2/24/1993
2/23/1993
2/22/1993
2/19/1993
2/18/1993
2/17/1993
2/16/1993
2/12/1993
2/11/1993
2/10/1993
2/9/1993
2/8/1993
2/5/1993
2/4/1993
2/3/1993
2/2/1993
2/1/1993
1/29/1993
1/28/1993

8.24455
8.345835
8.528147
8.669945
8.568661
8.629431
8.710459
8.629431
8.568661
8.487633
8.588917
8.609174
8.669945
8.609174
8.50789
8.50789
8.447119
8.345835
8.487633
8.528147
8.548404
8.50789
8.325578
8.366092
8.285064
8.305321
8.041982
8.204037
8.204037
8.041982
8.082495
8.12706
8.005761
7.864245
7.844028
7.884461
8.025977
8.086627
8.12706
8.046194
8.167493
8.24836
8.349442
8.106844
8.12706
7.965328
7.864245
7.884461

4988400
4964400
3350800
1980400
2504400
2059600
2221200
1704400
2955600
4548400
2656800
3226800
6031600
3224800
2482000
1622400
1695600
2860400
2120800
1807200
3655600
3197600
2702000
2164000
2572800
2681200
1771600
2338800
4350400
3235200
4053600
4566400
4471600
2898400
5261200
6090000
1849600
2102400
1763200
2791200
2394000
3130000
3996400
2707200
4588400
2467600
2644000
5251200

1/27/1993
1/26/1993
1/25/1993
1/22/1993
1/21/1993
1/20/1993
1/19/1993
1/18/1993
1/15/1993
1/14/1993
1/13/1993
1/12/1993
1/11/1993
1/8/1993
1/7/1993
1/6/1993
1/5/1993
1/4/1993
12/31/1992
12/30/1992
12/29/1992
12/28/1992
12/24/1992
12/23/1992
12/22/1992
12/21/1992
12/18/1992
12/17/1992
12/16/1992
12/15/1992
12/14/1992
12/11/1992
12/10/1992
12/9/1992
12/8/1992
12/7/1992
12/4/1992
12/3/1992
12/2/1992
12/1/1992
11/30/1992
11/27/1992
11/25/1992
11/24/1992
11/23/1992
11/20/1992
11/19/1992
11/18/1992

7.742945
7.803595
7.864245
7.823812
8.005761
7.945111
7.985544
7.985544
8.005761
8.086627
7.985544
7.904678
7.965328
8.005761
7.884461
7.924894
7.884461
7.924894
7.884461
7.904678
7.965328
8.086627
7.904678
8.046194
7.945111
7.945111
7.985544
7.742945
7.662079
7.722729
7.823812
7.904678
7.945111
7.924894
8.025977
7.945111
7.904678
7.924894
7.924894
7.924894
7.924894
7.924894
7.783378
7.904678
7.783378
7.787422
7.86812
7.726898

3767200
2251200
3020000
1806400
1170800
1954800
2043600
1322800
4562000
2385600
2722800
2380800
1584000
2528400
3049600
2306000
2509600
2216800
1927600
1266400
2392400
2104800
794800
2250000
3092800
3337600
6010800
2047600
2296000
2972400
2138000
1860000
2026400
1202800
2032000
1634400
2021600
1700000
2363200
3610400
2858800
1632400
2957600
3095600
2196000
6532400
5408800
2834400

11/17/1992
11/16/1992
11/13/1992
11/12/1992
11/11/1992
11/10/1992
11/9/1992
11/6/1992
11/5/1992
11/4/1992
11/3/1992
11/2/1992
10/30/1992
10/29/1992
10/28/1992
10/27/1992
10/26/1992
10/23/1992
10/22/1992
10/21/1992
10/20/1992
10/19/1992
10/16/1992
10/15/1992
10/14/1992
10/13/1992
10/12/1992
10/9/1992
10/8/1992
10/7/1992
10/6/1992
10/5/1992
10/2/1992
10/1/1992
9/30/1992
9/29/1992
9/28/1992
9/25/1992
9/24/1992
9/23/1992
9/22/1992
9/21/1992
9/18/1992
9/17/1992
9/16/1992
9/15/1992
9/14/1992
9/11/1992

7.726898
7.626024
7.484802
7.525151
7.585675
7.404103
7.363754
7.444452
7.383928
7.343579
7.464627
7.424278
7.404103
7.444452
7.363754
7.383928
7.162007
6.940086
6.919911
6.879562
6.919911
6.859387
6.859387
6.859387
6.940086
6.980435
7.020784
6.940086
6.980435
6.839212
6.919911
6.919911
7.081308
7.162007
7.162007
7.182182
7.202356
7.121658
7.222531
7.182182
7.141832
7.222531
7.202356
7.182182
7.202356
7.222531
7.323404
7.061134

5258000
2645200
1968000
2296000
4044800
2227200
1931200
998400
1282000
1492000
1600000
2093600
2744800
2296000
3750800
5013600
3180400
2372000
2221600
2429200
2290800
2779600
3012000
1564400
1411600
1509200
1118400
936800
1947600
2037600
2003600
4586400
3642800
2007200
2186400
1312400
1351600
1413600
1390400
1814400
1968800
1562800
3563600
1417200
1943600
2539200
5423200
1699200

9/10/1992
9/9/1992
9/8/1992
9/4/1992
9/3/1992
9/2/1992
9/1/1992
8/31/1992
8/28/1992
8/27/1992
8/26/1992
8/25/1992
8/24/1992
8/21/1992
8/20/1992
8/19/1992
8/18/1992
8/17/1992
8/14/1992
8/13/1992
8/12/1992
8/11/1992
8/10/1992
8/7/1992
8/6/1992
8/5/1992
8/4/1992
8/3/1992
7/31/1992
7/30/1992
7/29/1992
7/28/1992
7/27/1992
7/24/1992
7/23/1992
7/22/1992
7/21/1992
7/20/1992
7/17/1992
7/16/1992
7/15/1992
7/14/1992
7/13/1992
7/10/1992
7/9/1992
7/8/1992
7/7/1992
7/6/1992

7.020784
7.040959
6.980435
6.879562
7.020784
6.879562
6.798863
6.859387
6.899736
6.980435
6.879562
6.738339
6.742374
6.843007
6.983892
6.903386
6.963766
6.843007
6.82288
6.903386
6.903386
6.923513
6.742374
6.802754
6.843007
6.903386
6.88326
6.88326
7.064398
7.144904
7.205283
7.104651
7.024145
7.044271
6.82288
7.185157
7.346169
7.245536
7.426675
7.426675
7.426675
7.426675
7.487054
7.56756
7.346169
7.104651
7.265663
7.446801

3489600
2802400
3164800
2276800
2669600
2479200
1858800
1055200
1468400
2772400
1950800
2398800
2364400
4349600
1814800
1584000
1973600
4327200
3413600
2814800
2460400
2814400
2428800
3309200
3010000
2282400
4228800
7034400
2601600
2714000
4164800
3374400
2216400
5118000
6529200
4719200
2261200
2715200
3626800
2212800
2060000
1862400
2077600
3169200
3388800
4500000
4103200
3836800

7/2/1992
7/1/1992
6/30/1992
6/29/1992
6/26/1992
6/25/1992
6/24/1992
6/23/1992
6/22/1992
6/19/1992
6/18/1992
6/17/1992
6/16/1992
6/15/1992
6/12/1992
6/11/1992
6/10/1992
6/9/1992
6/8/1992
6/5/1992
6/4/1992
6/3/1992
6/2/1992
6/1/1992
5/29/1992
5/28/1992
5/27/1992
5/26/1992
5/22/1992
5/21/1992
5/20/1992
5/19/1992
5/18/1992
5/15/1992
5/14/1992
5/13/1992
5/12/1992
5/11/1992
5/8/1992
5/7/1992
5/6/1992
5/5/1992
5/4/1992
5/1/1992
4/30/1992
4/29/1992
4/28/1992
4/27/1992

7.487054
7.527307
7.406548
7.587687
7.426675
7.406548
7.326042
7.305916
7.285789
7.326042
7.245536
7.144904
7.22541
7.205283
7.205283
7.16503
7.285789
7.386422
7.487054
7.487054
7.406548
7.466928
7.62794
7.587687
7.547434
7.487054
7.265663
7.229435
7.370007
7.51058
7.410171
7.189272
7.028617
6.928209
7.008536
7.068781
7.088863
7.309762
7.149108
7.129026
7.108944
7.028617
7.008536
6.968372
7.129026
7.209353
7.068781
7.008536

3294000
3964000
2737600
2392800
1754000
2670400
1911600
2898000
3366800
5717200
3231200
2315200
1730000
2210400
3136800
3817200
2227200
1428000
1850000
2659600
2844000
2498800
3034800
4086800
5103600
3795200
4370400
2432800
3665600
5518000
6384800
3863200
2202400
3596800
2412800
3024000
2449600
2897200
2631200
2823200
2248000
2652400
2914800
3097600
2805200
3734000
3332000
5083200

4/24/1992
4/23/1992
4/22/1992
4/21/1992
4/20/1992
4/16/1992
4/15/1992
4/14/1992
4/13/1992
4/10/1992
4/9/1992
4/8/1992
4/7/1992
4/6/1992
4/3/1992
4/2/1992
4/1/1992
3/31/1992
3/30/1992
3/27/1992
3/26/1992
3/25/1992
3/24/1992
3/23/1992
3/20/1992
3/19/1992
3/18/1992
3/17/1992
3/16/1992
3/13/1992
3/12/1992
3/11/1992
3/10/1992
3/9/1992
3/6/1992
3/5/1992
3/4/1992
3/3/1992
3/2/1992
2/28/1992
2/27/1992
2/26/1992
2/25/1992
2/24/1992
2/21/1992
2/20/1992
2/19/1992
2/18/1992

7.068781
6.807718
6.586819
6.566737
6.647064
6.8278
6.787636
6.687227
6.566737
6.727391
6.767554
6.667146
6.707309
6.767554
6.647064
6.526573
6.506492
6.406083
6.506492
6.586819
6.747473
6.667146
6.747473
6.847882
6.928209
6.988454
7.108944
6.888045
6.8278
6.847882
6.867963
6.687227
6.426165
6.446246
6.426165
6.426165
6.546655
6.586819
6.626982
6.506492
6.566737
6.586819
6.8278
6.933029
6.872916
6.75269
6.572351
6.632464

7046800
3481600
1825200
2386800
2611200
3946000
4297600
3772800
1724000
2591600
3333600
4318800
3476000
2644800
3332800
3015600
3967600
3768800
1678000
1649200
2089600
3662800
3816400
2285600
5376000
3461200
4260000
2047200
2189200
2775200
4784000
3517200
4021200
2912400
3606400
3636000
3432800
3866800
3076800
4540000
4496000
6198400
2418400
2482400
4434400
3938400
2902000
2644400

2/14/1992
2/13/1992
2/12/1992
2/11/1992
2/10/1992
2/7/1992
2/6/1992
2/5/1992
2/4/1992
2/3/1992
1/31/1992
1/30/1992
1/29/1992
1/28/1992
1/27/1992
1/24/1992
1/23/1992
1/22/1992
1/21/1992
1/20/1992
1/17/1992
1/16/1992
1/15/1992
1/14/1992
1/13/1992
1/10/1992
1/9/1992
1/8/1992
1/7/1992
1/6/1992
1/3/1992
1/2/1992
12/31/1991
12/30/1991
12/27/1991
12/26/1991
12/24/1991
12/23/1991
12/20/1991
12/19/1991
12/18/1991
12/17/1991
12/16/1991
12/13/1991
12/12/1991
12/11/1991
12/10/1991
12/9/1991

6.872916
6.993142
7.033217
6.892953
6.953066
7.013179
6.973104
6.993142
6.973104
7.033217
6.973104
7.09333
6.772727
6.973104
6.812803
6.872916
6.83284
6.912991
6.792765
6.652501
6.572351
6.552313
6.772727
6.892953
6.732652
6.732652
6.872916
6.592388
6.592388
6.452125
6.311861
6.291824
6.091447
6.291824
6.231711
6.331899
6.291824
6.071409
5.971221
5.871033
5.830958
5.790882
5.750807
5.610543
5.55043
5.490317
5.570468
5.55043

2850400
3088400
2571200
1969600
2139200
2835600
1732000
3806400
3408000
2981600
3912000
6323200
5578000
2996000
3015200
3552400
4048800
4208400
4157200
2142800
4417600
6745600
4714800
4132800
2924800
5244400
8181600
6504400
5738400
6838800
3214400
4376400
4688800
5184400
2241200
2624400
6118000
3915200
7191600
5151200
2688400
3341200
4149600
3297200
1795200
1894400
1974400
2115200

12/6/1991
12/5/1991
12/4/1991
12/3/1991
12/2/1991
11/29/1991
11/27/1991
11/26/1991
11/25/1991
11/22/1991
11/21/1991
11/20/1991
11/19/1991
11/18/1991
11/15/1991
11/14/1991
11/13/1991
11/12/1991
11/11/1991
11/8/1991
11/7/1991
11/6/1991
11/5/1991
11/4/1991
11/1/1991
10/31/1991
10/30/1991
10/29/1991
10/28/1991
10/25/1991
10/24/1991
10/23/1991
10/22/1991
10/21/1991
10/18/1991
10/17/1991
10/16/1991
10/15/1991
10/14/1991
10/11/1991
10/10/1991
10/9/1991
10/8/1991
10/7/1991
10/4/1991
10/3/1991
10/2/1991
10/1/1991

5.510355
5.390129
5.430204
5.430204
5.490317
5.390129
5.430204
5.455532
5.395581
5.395581
5.455532
5.375597
5.495499
5.595417
5.455532
5.695335
5.675352
5.675352
5.675352
5.695335
5.635384
5.615401
5.575433
5.55545
5.535466
5.55545
5.635384
5.695335
5.55545
5.475515
5.55545
5.595417
5.595417
5.755286
5.955122
5.835221
5.77527
5.715319
5.695335
5.635384
5.575433
5.495499
5.575433
5.575433
5.615401
5.595417
5.655368
5.575433

2004000
1746000
2320800
2384000
2069600
1099200
1345600
2525200
2364800
2080800
2397600
3764400
3706400
5018400
2958000
2100000
2895200
3194800
2199200
3553200
1925200
1782000
1900800
2232400
3124800
2428000
2335200
3250000
2514000
3275600
2640000
5770400
3208000
3431600
6315600
5583200
3966000
3505200
2416400
2180800
2242800
2138400
3145200
2054000
2376800
2905600
359600
2313600

9/30/1991
9/27/1991
9/26/1991
9/25/1991
9/24/1991
9/23/1991
9/20/1991
9/19/1991
9/18/1991
9/17/1991
9/16/1991
9/13/1991
9/12/1991
9/11/1991
9/10/1991
9/9/1991
9/6/1991
9/5/1991
9/4/1991
9/3/1991
8/30/1991
8/29/1991
8/28/1991
8/27/1991
8/26/1991
8/23/1991
8/22/1991
8/21/1991
8/20/1991
8/19/1991
8/16/1991
8/15/1991
8/14/1991
8/13/1991
8/12/1991
8/9/1991
8/8/1991
8/7/1991
8/6/1991
8/5/1991
8/2/1991
8/1/1991
7/31/1991
7/30/1991
7/29/1991
7/26/1991
7/25/1991
7/24/1991

5.595417
5.615401
5.635384
5.535466
5.33563
5.375597
5.315646
5.255695
5.255695
5.215728
5.275679
5.215728
5.295663
5.195744
5.135794
5.11581
5.015892
5.035875
5.075843
5.195744
5.215728
5.315646
5.255695
5.181037
5.200964
5.220891
5.141183
5.101328
4.941912
4.941912
5.101328
5.121255
5.121255
5.200964
5.121255
5.200964
5.260745
5.200964
5.081401
5.02162
5.061474
5.141183
5.220891
5.260745
5.200964
5.220891
5.260745
5.280672

3842400
4082000
9534800
7010800
4078000
3948400
5653600
2964000
2254000
3425200
1948000
3150000
3738800
2564800
4379200
2074000
3761600
4352800
2372400
2297600
1753200
3565600
3247600
3725200
1958800
5050000
3138400
5314800
6291600
8579200
5098400
2970400
2750400
3118400
2177600
2477600
3762400
4738800
6078400
2796000
3499200
4536000
2922800
5487200
4112800
3063600
3968400
2548000

7/23/1991
7/22/1991
7/19/1991
7/18/1991
7/17/1991
7/16/1991
7/15/1991
7/12/1991
7/11/1991
7/10/1991
7/9/1991
7/8/1991
7/5/1991
7/3/1991
7/2/1991
7/1/1991
6/28/1991
6/27/1991
6/26/1991
6/25/1991
6/24/1991
6/21/1991
6/20/1991
6/19/1991
6/18/1991
6/17/1991
6/14/1991
6/13/1991
6/12/1991
6/11/1991
6/10/1991
6/7/1991
6/6/1991
6/5/1991
6/4/1991
6/3/1991
5/31/1991
5/30/1991
5/29/1991
5/28/1991
5/24/1991
5/23/1991
5/22/1991
5/21/1991
5/20/1991
5/17/1991
5/16/1991
5/15/1991

5.300599
5.460016
5.460016
5.400234
5.420161
5.280672
5.280672
5.260745
5.280672
5.260745
5.260745
5.260745
5.260745
5.260745
5.340453
5.340453
5.240818
5.320526
5.061474
5.041547
5.041547
5.121255
5.081401
5.101328
5.141183
5.220891
5.300599
5.440088
5.420161
5.479943
5.400234
5.440088
5.440088
5.519797
5.579578
5.559651
5.579578
5.619432
5.519797
5.485203
5.36596
5.385834
5.465329
5.524951
5.425581
5.346086
5.246716
5.206968

2350800
1986400
4596000
2620400
3938000
2592400
1998800
2372800
1960400
2487600
2272000
2740400
1571600
2214400
2422000
2602400
2907600
4089200
3026400
2486800
3255200
7892000
3274400
4253200
5799200
6455600
6014800
2740800
3362000
2449200
2358800
1762400
1740800
3030000
3411600
3915200
3702800
4518000
3916000
2626800
2009600
2443600
1905600
2828400
2007600
4882400
2347600
4659600

5/14/1991
5/13/1991
5/10/1991
5/9/1991
5/8/1991
5/7/1991
5/6/1991
5/3/1991
5/2/1991
5/1/1991
4/30/1991
4/29/1991
4/26/1991
4/25/1991
4/24/1991
4/23/1991
4/22/1991
4/19/1991
4/18/1991
4/17/1991
4/16/1991
4/15/1991
4/12/1991
4/11/1991
4/10/1991
4/9/1991
4/8/1991
4/5/1991
4/4/1991
4/3/1991
4/2/1991
4/1/1991
3/28/1991
3/27/1991
3/26/1991
3/25/1991
3/22/1991
3/21/1991
3/20/1991
3/19/1991
3/18/1991
3/15/1991
3/14/1991
3/13/1991
3/12/1991
3/11/1991
3/8/1991
3/7/1991

5.326212 2454800
5.36596 2514400
5.385834 2262400
5.445455 3062800
5.405707 2698800
5.346086 3578000
5.286464 2855600
5.326212 7032000
5.425581 2810800
5.405707 4995200
5.326212 4033600
5.36596 3461600
5.465329 3647200
5.524951 4765600
5.604447 5049600
5.544825 4018000
5.564699 4237200
5.485203 3648800
5.564699 4204800
5.624321 5162000
5.624321 3809200
5.524951 2769600
5.584573 2716000
5.624321 2754800
5.445455 1938800
5.465329 2702400
5.644195 2276400
5.683942 4908800
5.644195 3821200
5.505077 3575200
5.544825 4150400
5.385834 2386400
5.524951 3455600
5.524951 4139600
5.385834 2308000
5.346086 3030000
5.346086 3809600
5.286464 5308400
5.485203 4402000
5.544825 3676400
5.564699 4805600
5.485203 6551200
5.564699 8187200
5.584573 10786400
5.385834 3340400
5.226842 2731200
5.405707 10714400
5.425581 7242800

3/6/1991
3/5/1991
3/4/1991
3/1/1991
2/28/1991
2/27/1991
2/26/1991
2/25/1991
2/22/1991
2/21/1991
2/20/1991
2/19/1991
2/15/1991
2/14/1991
2/13/1991
2/12/1991
2/11/1991
2/8/1991
2/7/1991
2/6/1991
2/5/1991
2/4/1991
2/1/1991
1/31/1991
1/30/1991
1/29/1991
1/28/1991
1/25/1991
1/24/1991
1/23/1991
1/22/1991
1/21/1991
1/18/1991
1/17/1991
1/16/1991
1/15/1991
1/14/1991
1/11/1991
1/10/1991
1/9/1991
1/8/1991
1/7/1991
1/4/1991
1/3/1991
1/2/1991
12/31/1990
12/28/1990
12/27/1990

5.246716 7104000
5.26659 4240000
5.153706 6002400
5.074419 4360800
5.014953 4988400
4.876199 4075200
4.856377 3854400
4.915843 4914400
4.935665 6273200
5.09424 3307200
5.054597 4928000
5.09424 6122800
4.995131 6316800
5.014953 6454000
5.133884 8637600
4.955487 10102800
4.757267 9870800
4.559048 4593600
4.539226 8616000
4.618514 7136800
4.618514 6110000
4.638336 6230800
4.539226 9740000
4.519404 7570000
4.400472 8976400
4.241897 13659200
4.400472 4812800
4.499582 7468000
4.499582 3535200
4.519404 3044400
4.559048 2525200
4.559048 2346000
4.638336 4742000
4.559048 9170800
4.281541 2614800
4.301363 1489600
4.241897 3384800
4.301363 1956000
4.400472 1650000
4.360828 3122400
4.360828 1636400
4.341006 2286800
4.47976 2447600
4.459938 1977600
4.519404 2855200
4.618514 1770000
4.559048 2679200
4.519404 1098000

12/26/1990
12/24/1990
12/21/1990
12/20/1990
12/19/1990
12/18/1990
12/17/1990
12/14/1990
12/13/1990
12/12/1990
12/11/1990
12/10/1990
12/7/1990
12/6/1990
12/5/1990
12/4/1990
12/3/1990
11/30/1990
11/29/1990
11/28/1990
11/27/1990
11/26/1990
11/23/1990
11/21/1990
11/20/1990
11/19/1990
11/16/1990
11/15/1990
11/14/1990
11/13/1990
11/12/1990
11/9/1990
11/8/1990
11/7/1990
11/6/1990
11/5/1990
11/2/1990
11/1/1990
10/31/1990
10/30/1990
10/29/1990
10/26/1990
10/25/1990
10/24/1990
10/23/1990
10/22/1990
10/19/1990
10/18/1990

4.499582
4.499582
4.598692
4.67798
4.658158
4.717623
4.618514
4.658158
4.777089
4.796911
4.737445
4.777089
4.796911
4.697802
4.697802
4.658158
4.658158
4.459938
4.440116
4.618514
4.559048
4.459938
4.545569
4.466516
4.486279
4.506042
4.486279
4.486279
4.545569
4.466516
4.545569
4.308409
4.189829
4.170065
4.170065
4.130539
4.051485
4.031722
3.992195
4.051485
4.051485
4.011959
4.071249
4.150302
4.229355
4.288645
4.347935
4.288645

974000
1376400
3729600
2778400
2483600
2290000
2201200
1986000
2669200
3012000
1566800
2738000
5065600
6040400
2900400
3510000
4354000
4636400
6318800
2927200
4074800
2710400
2052400
3240800
3465200
2070800
2662800
3076400
2291200
2910400
3918000
2590400
1944000
2276400
2442400
3595600
3410800
2891200
2754400
2478400
3044400
2812400
3759600
5058800
4285600
3068800
3318400
1814400

10/17/1990
10/16/1990
10/15/1990
10/12/1990
10/11/1990
10/10/1990
10/9/1990
10/8/1990
10/5/1990
10/4/1990
10/3/1990
10/2/1990
10/1/1990
9/28/1990
9/27/1990
9/26/1990
9/25/1990
9/24/1990
9/21/1990
9/20/1990
9/19/1990
9/18/1990
9/17/1990
9/14/1990
9/13/1990
9/12/1990
9/11/1990
9/10/1990
9/7/1990
9/6/1990
9/5/1990
9/4/1990
8/31/1990
8/30/1990
8/29/1990
8/28/1990
8/27/1990
8/24/1990
8/23/1990
8/22/1990
8/21/1990
8/20/1990
8/17/1990
8/16/1990
8/15/1990
8/14/1990
8/13/1990
8/10/1990

4.189829
4.249119
4.150302
4.110775
4.051485
4.229355
4.229355
4.308409
4.288645
4.347935
4.268882
4.347935
4.268882
4.110775
4.071249
4.091012
4.130539
4.011959
4.071249
4.071249
4.150302
4.249119
4.170065
4.249119
4.249119
4.347935
4.387462
4.367699
4.407225
4.229355
4.367699
4.426989
4.407225
4.387462
4.347935
4.407225
4.466516
4.314733
4.176819
4.354137
4.413243
4.472349
4.452647
4.570859
4.748177
4.728475
4.689071
4.708773

2063200
1783600
3493600
4045200
3682400
2406800
1989600
1310800
3302800
2187600
2417200
6309600
3924400
3382800
1728800
3324400
3510000
3858400
3482800
3482800
251200
2783600
2605600
3151200
3046400
3442800
3064000
3243600
4934400
2775200
2756800
1895200
1645200
2544000
4519200
3219200
4550000
4584400
6626400
3335200
5644000
2496400
5909600
3073600
2261200
2031600
2960400
4451600

8/9/1990
8/8/1990
8/7/1990
8/6/1990
8/3/1990
8/2/1990
8/1/1990
7/31/1990
7/30/1990
7/27/1990
7/26/1990
7/25/1990
7/24/1990
7/23/1990
7/20/1990
7/19/1990
7/18/1990
7/17/1990
7/16/1990
7/13/1990
7/12/1990
7/11/1990
7/10/1990
7/9/1990
7/6/1990
7/5/1990
7/3/1990
7/2/1990
6/29/1990
6/28/1990
6/27/1990
6/26/1990
6/25/1990
6/22/1990
6/21/1990
6/20/1990
6/19/1990
6/18/1990
6/15/1990
6/14/1990
6/13/1990
6/12/1990
6/11/1990
6/8/1990
6/7/1990
6/6/1990
6/5/1990
6/4/1990

4.866389 2954400
4.748177 6063600
4.689071 8657600
4.590561 6693600
4.767879 10657200
4.846687 5073600
4.905793 5664800
4.945197 5311600
5.063408 5655600
5.004302
540800
5.142216 5297200
5.240726 4081600
5.240726 7170400
5.201322 16860800
5.67417 3421200
5.910593 2722800
5.989401 2729600
6.009103 3935600
5.949997 3828000
5.831786 6925200
5.831786 5433600
5.67417 2435200
5.595362 2776000
5.67417 2040800
5.634766 1470400
5.57566 2613200
5.67417 2157200
5.615064 1792000
5.595362 2924800
5.654468 3812800
5.457448 1991600
5.398342 2205200
5.398342 3035600
5.398342 2782400
5.555958 3616400
5.555958 2515600
5.57566 2940400
5.555958 3657600
5.57566 4158800
5.615064 2912800
5.713574 4071600
5.693872 4192800
5.57566 3076400
5.47715 2798400
5.57566 2962400
5.536256 3402400
5.634766 8258400
5.733276 4961200

6/1/1990
5/31/1990
5/30/1990
5/29/1990
5/25/1990
5/24/1990
5/23/1990
5/22/1990
5/21/1990
5/18/1990
5/17/1990
5/16/1990
5/15/1990
5/14/1990
5/11/1990
5/10/1990
5/9/1990
5/8/1990
5/7/1990
5/4/1990
5/3/1990
5/2/1990
5/1/1990
4/30/1990
4/27/1990
4/26/1990
4/25/1990
4/24/1990
4/23/1990
4/20/1990
4/19/1990
4/18/1990
4/17/1990
4/16/1990
4/12/1990
4/11/1990
4/10/1990
4/9/1990
4/6/1990
4/5/1990
4/4/1990
4/3/1990
4/2/1990
3/30/1990
3/29/1990
3/28/1990
3/27/1990
3/26/1990

5.595362
5.457448
5.457448
5.463753
5.404791
5.522714
5.365484
5.286868
5.267215
5.149292
5.011715
4.992062
5.051023
5.109984
5.129638
5.011715
4.992062
4.9331
4.992062
5.011715
4.913446
4.893793
4.815178
4.756216
4.77587
4.815178
4.854485
4.854485
4.893793
4.952754
5.011715
5.090331
5.188599
5.168946
5.129638
5.051023
5.070677
5.011715
4.913446
4.952754
4.952754
5.031369
4.972408
4.992062
4.972408
5.011715
5.011715
4.9331

4931200
2806400
4573200
2357200
2594400
7754000
4913600
3956400
4436800
4956800
3609200
3352400
3652800
5972800
8518800
3478400
3361600
2984000
2378800
2851600
4505600
1776800
3445600
3803200
4776000
4033600
2880400
2756400
3690000
4820400
1995600
2541600
2768000
2835600
2447600
1948800
3718800
2602000
1904800
2044000
2658400
1872800
2372800
2594800
2060800
2410800
2750000
1956000

3/23/1990
3/22/1990
3/21/1990
3/20/1990
3/19/1990
3/16/1990
3/15/1990
3/14/1990
3/13/1990
3/12/1990
3/9/1990
3/8/1990
3/7/1990
3/6/1990
3/5/1990
3/2/1990
3/1/1990
2/28/1990
2/27/1990
2/26/1990
2/23/1990
2/22/1990
2/21/1990
2/20/1990
2/16/1990
2/15/1990
2/14/1990
2/13/1990
2/12/1990
2/9/1990
2/8/1990
2/7/1990
2/6/1990
2/5/1990
2/2/1990
2/1/1990
1/31/1990
1/30/1990
1/29/1990
1/26/1990
1/25/1990
1/24/1990
1/23/1990
1/22/1990
1/19/1990
1/18/1990
1/17/1990
1/16/1990

4.9331
4.952754
5.011715
5.090331
5.149292
5.011715
4.972408
4.992062
4.972408
5.031369
5.051023
5.031369
4.893793
5.031369
5.031369
4.992062
4.952754
4.952754
4.972408
4.940647
4.823013
4.901436
4.901436
4.999464
5.077887
5.15631
5.058282
5.117099
5.097493
5.175916
5.195522
5.313156
5.195522
5.254339
5.215128
5.195522
5.117099
4.901436
4.901436
4.901436
4.842618
4.862224
4.940647
4.862224
4.999464
5.058282
5.038676
5.038676

1635200
4283600
1659600
3330800
4793200
4211600
2024400
2038000
2369600
2383200
2304000
3044400
3456000
3800000
1977200
2934800
3275200
3367200
3072800
3562400
4256400
2979200
3957600
2610000
3282400
2292000
2158800
3273200
2018400
3262000
4473600
4014000
2838400
2855600
3623600
4661600
3586800
4034400
2763200
4648400
2848400
4014000
2500800
3492800
3051200
3970000
2595200
4524400

1/15/1990
1/12/1990
1/11/1990
1/10/1990
1/9/1990
1/8/1990
1/5/1990
1/4/1990
1/3/1990
1/2/1990
12/29/1989
12/28/1989
12/27/1989
12/26/1989
12/22/1989
12/21/1989
12/20/1989
12/19/1989
12/18/1989
12/15/1989
12/14/1989
12/13/1989
12/12/1989
12/11/1989
12/8/1989
12/7/1989
12/6/1989
12/5/1989
12/4/1989
12/1/1989
11/30/1989
11/29/1989
11/28/1989
11/27/1989
11/24/1989
11/22/1989
11/21/1989
11/20/1989
11/17/1989
11/16/1989
11/15/1989
11/14/1989
11/13/1989
11/10/1989
11/9/1989
11/8/1989
11/7/1989
11/6/1989

4.979859
5.038676
5.136705
5.175916
5.273945
5.313156
5.215128
5.313156
5.411185
5.470002
5.411185
5.352368
5.273945
5.234733
5.215128
5.234733
5.15631
5.254339
5.313156
5.371974
5.352368
5.371974
5.332762
5.313156
5.352368
5.313156
5.313156
5.293551
5.293551
5.254339
5.15631
5.077887
5.15631
5.175916
5.15631
5.124628
5.065949
4.909472
4.929031
4.889912
4.909472
4.929031
4.909472
4.889912
4.831233
4.831233
4.772554
4.713875

4260000
5225200
2773600
4530000
4269200
3346000
4822400
3026400
4244800
3128000
1968400
1972400
2058000
1145600
1506800
4476000
6527600
3815600
5675600
4979600
3615600
3915200
3296000
2734400
2868800
3649600
3834800
4629200
4957600
4035600
2520400
3061200
5222800
4087600
4997200
4844400
5330400
2278800
2982000
3141600
2967200
2030000
2958400
5839200
2881200
3882000
5124000
1941200

11/3/1989
11/2/1989
11/1/1989
10/31/1989
10/30/1989
10/27/1989
10/26/1989
10/25/1989
10/24/1989
10/23/1989
10/20/1989
10/19/1989
10/18/1989
10/17/1989
10/16/1989
10/13/1989
10/12/1989
10/11/1989
10/10/1989
10/9/1989
10/6/1989
10/5/1989
10/4/1989
10/3/1989
10/2/1989
9/29/1989
9/28/1989
9/27/1989
9/26/1989
9/25/1989
9/22/1989
9/21/1989
9/20/1989
9/19/1989
9/18/1989
9/15/1989
9/14/1989
9/13/1989
9/12/1989
9/11/1989
9/8/1989
9/7/1989
9/6/1989
9/5/1989
9/1/1989
8/31/1989
8/30/1989
8/29/1989

4.811673 2962400
4.792114 4383600
4.831233 4668000
4.850793 4354800
4.792114 2103200
4.831233 3176400
4.889912 4958000
4.929031 5433200
5.124628 9892000
4.909472 6669600
4.752994 3668400
4.713875 3997600
4.713875 4127600
4.792114 6094400
4.772554 11695200
4.537838 7093200
4.674756 4772800
4.713875 3736400
4.752994 3638000
4.713875 1192000
4.733435 4281600
4.674756 4607200
4.694315 6031200
4.772554 6344800
4.655196 4018800
4.655196 6701200
4.752994 4613200
4.674756 2812800
4.635637 3536000
4.674756 2090000
4.694315 3280800
4.733435 3546000
4.733435 2754000
4.733435 3852400
4.772554 5930400
4.655196 6470000
4.616077 3058000
4.635637 5900800
4.635637 5950800
4.537838 3158800
4.518279 6322000
4.498719 5371200
4.557398 7073200
4.518279 3992400
4.557398 4784400
4.518279 4383200
4.518279 4561200
4.557398 4261600

8/28/1989
8/25/1989
8/24/1989
8/23/1989
8/22/1989
8/21/1989
8/18/1989
8/17/1989
8/16/1989
8/15/1989
8/14/1989
8/11/1989
8/10/1989
8/9/1989
8/8/1989
8/7/1989
8/4/1989
8/3/1989
8/2/1989
8/1/1989
7/31/1989
7/28/1989
7/27/1989
7/26/1989
7/25/1989
7/24/1989
7/21/1989
7/20/1989
7/19/1989
7/18/1989
7/17/1989
7/14/1989
7/13/1989
7/12/1989
7/11/1989
7/10/1989
7/7/1989
7/6/1989
7/5/1989
7/3/1989
6/30/1989
6/29/1989
6/28/1989
6/27/1989
6/26/1989
6/23/1989
6/22/1989
6/21/1989

4.576958 2535600
4.557398 4932000
4.623588 4903200
4.545552 4511600
4.487026 6966000
4.58457 3077600
4.623588 5898800
4.565061 4544800
4.545552 5786400
4.58457 7468800
4.526044 7694000
4.467517 8908400
4.701623 5668800
4.545552 4906800
4.623588 5381200
4.623588 5328000
4.682114 4908000
4.721132 5303200
4.818676 4662800
4.818676 6442000
4.857693 4138000
4.740641 5564800
4.779658 7831200
4.682114 7656000
4.58457 9962000
4.545552 15842800
4.91622 5749600
4.877202 5690000
4.818676 7112800
4.701623 2954400
4.623588 4125200
4.701623 3571600
4.682114 2989200
4.643097 2516800
4.604079 2542400
4.545552 2782000
4.526044 3077200
4.448008 2178800
4.526044 2843600
4.526044 1377200
4.565061 3538000
4.506535 3830800
4.643097 1933600
4.682114 2667200
4.58457 3871600
4.760149 5535200
4.58457 5390000
4.408991 4787600

6/20/1989
6/19/1989
6/16/1989
6/15/1989
6/14/1989
6/13/1989
6/12/1989
6/9/1989
6/8/1989
6/7/1989
6/6/1989
6/5/1989
6/2/1989
6/1/1989
5/31/1989
5/30/1989
5/26/1989
5/25/1989
5/24/1989
5/23/1989
5/22/1989
5/19/1989
5/18/1989
5/17/1989
5/16/1989
5/15/1989
5/12/1989
5/11/1989
5/10/1989
5/9/1989
5/8/1989
5/5/1989
5/4/1989
5/3/1989
5/2/1989
5/1/1989
4/28/1989
4/27/1989
4/26/1989
4/25/1989
4/24/1989
4/21/1989
4/20/1989
4/19/1989
4/18/1989
4/17/1989
4/14/1989
4/13/1989

4.662605 3852400
4.526044 4110000
4.438257 6104000
4.45776 3446400
4.477275 6074400
4.477275 3541600
4.545552 2612800
4.574813 2160000
4.574813 2672000
4.565061 3604000
4.58457 3908800
4.594327 2324800
4.662605 5232800
4.643097 3246400
4.652848 4793600
4.623588 4247200
4.58457 3048000
4.535795 2752800
4.526044 3756000
4.572471 6100800
4.630843 7960000
4.504374 10371200
4.426544 4407200
4.455728 8396800
4.494642 4464000
4.572471 3990400
4.504374 5705600
4.416813 3340000
4.358441 4008000
4.319526 3416000
4.329252 2811200
4.329252 2353600
4.329252 3628800
4.309801 4835200
4.280612 4189600
4.309801 2260000
4.280612 3507200
4.261154 5204000
4.173593 4506400
4.173593 3788000
4.183325 3140000
4.231971 6930400
4.163868 4395200
4.173593 4064000
4.193057 3524000
4.163868 4088000
4.183325 4205600
4.076313 2052800

4/12/1989
4/11/1989
4/10/1989
4/7/1989
4/6/1989
4/5/1989
4/4/1989
4/3/1989
3/31/1989
3/30/1989
3/29/1989
3/28/1989
3/27/1989
3/23/1989
3/22/1989
3/21/1989
3/20/1989
3/17/1989
3/16/1989
3/15/1989
3/14/1989
3/13/1989
3/10/1989
3/9/1989
3/8/1989
3/7/1989
3/6/1989
3/3/1989
3/2/1989
3/1/1989
2/28/1989
2/27/1989
2/24/1989
2/23/1989
2/22/1989
2/21/1989
2/17/1989
2/16/1989
2/15/1989
2/14/1989
2/13/1989
2/10/1989
2/9/1989
2/8/1989
2/7/1989
2/6/1989
2/3/1989
2/2/1989

4.105496
4.047124
4.037398
4.056849
4.037398
4.027666
4.017935
4.066581
3.998483
4.008209
3.949837
3.85255
3.823361
3.764995
3.85255
3.872008
3.842825
3.872008
3.969294
3.940105
3.940105
3.949837
3.940105
3.959569
3.988752
3.969294
3.97902
3.949837
3.959569
3.910922
3.93038
3.910922
3.910922
3.949837
3.949837
4.007039
3.997339
3.890611
3.997339
3.948831
3.939126
3.96823
4.007039
4.036149
4.065258
4.016744
4.065258
4.055553

2840000
2109600
1656000
2663200
2125600
3582400
3099200
4784800
3102400
3842400
3639200
2898400
2753600
4013600
3881600
3942400
3789600
8256800
3884000
2597600
2150400
4101600
2350400
2273600
4249600
3488800
3204800
3216800
3114400
3780000
3364000
4460800
3747200
3415200
4465600
3142400
3737600
3324000
3069600
2551200
2750400
4363200
6836000
4092000
5188000
3325600
3327200
3904000

2/1/1989
1/31/1989
1/30/1989
1/27/1989
1/26/1989
1/25/1989
1/24/1989
1/23/1989
1/20/1989
1/19/1989
1/18/1989
1/17/1989
1/16/1989
1/13/1989
1/12/1989
1/11/1989
1/10/1989
1/9/1989
1/6/1989
1/5/1989
1/4/1989
1/3/1989
12/30/1988
12/29/1988
12/28/1988
12/27/1988
12/23/1988
12/22/1988
12/21/1988
12/20/1988
12/19/1988
12/16/1988
12/15/1988
12/14/1988
12/13/1988
12/12/1988
12/9/1988
12/8/1988
12/7/1988
12/6/1988
12/5/1988
12/2/1988
12/1/1988
11/30/1988
11/29/1988
11/28/1988
11/25/1988
11/23/1988

4.074958
4.036149
3.977935
3.939126
3.880912
3.803294
3.812993
3.715976
3.667462
3.686866
3.667462
3.677167
3.686866
3.696566
3.686866
3.628653
3.599549
3.628653
3.667462
3.677167
3.686866
3.628653
3.735375
3.696566
3.677167
3.657757
3.648057
3.667462
3.706271
3.685699
3.724394
3.695376
3.695376
3.666357
3.656681
3.656681
3.695376
3.695376
3.685699
3.676028
3.627662
3.598638
3.608309
3.617986
3.598638
3.588967
3.598638
3.627662

5587200
6943200
5102400
8762400
5640800
4714400
5565600
3812800
2332000
3517600
3258400
2722400
1847200
4031200
4712000
4895200
5697600
9263200
4805600
3519200
4102400
3744800
1681600
1297600
1429600
1034400
981600
2778400
2332000
2892000
3680000
3721600
2350400
3334400
2902400
1368800
1474400
2304000
2632800
4013600
2698400
2045600
2989600
2907200
2600000
1615200
1199200
2068800

11/22/1988
11/21/1988
11/18/1988
11/17/1988
11/16/1988
11/15/1988
11/14/1988
11/11/1988
11/10/1988
11/9/1988
11/8/1988
11/7/1988
11/4/1988
11/3/1988
11/2/1988
11/1/1988
10/31/1988
10/28/1988
10/27/1988
10/26/1988
10/25/1988
10/24/1988
10/21/1988
10/20/1988
10/19/1988
10/18/1988
10/17/1988
10/14/1988
10/13/1988
10/12/1988
10/11/1988
10/10/1988
10/7/1988
10/6/1988
10/5/1988
10/4/1988
10/3/1988
9/30/1988
9/29/1988
9/28/1988
9/27/1988
9/26/1988
9/23/1988
9/22/1988
9/21/1988
9/20/1988
9/19/1988
9/16/1988

3.597474
3.558896
3.568543
3.539612
3.481738
3.587833
3.568543
3.539612
3.61677
3.549254
3.568543
3.529964
3.626411
3.703569
3.732506
3.75179
3.674632
3.66499
3.645701
3.66499
3.713211
3.703569
3.732506
3.877174
3.761437
3.819306
3.771085
3.75179
3.75179
3.75179
3.877174
3.935042
3.828947
3.742148
3.722859
3.655349
3.645701
3.66499
3.693927
3.626411
3.607122
3.587833
3.587833
3.587833
3.61677
3.61677
3.626411
3.636053

3036000
2405600
3238400
3830400
4174400
3632000
3447200
2661600
3290400
4185600
3027200
9640000
2689600
3400000
3274400
4151200
1834400
2536000
4148800
3049600
2720800
2948800
9452000
3492800
3646400
2964000
1579200
3752000
4192800
7492000
4506400
8240000
7700800
3756800
3586400
2113600
2536000
3611200
8428800
2002400
2004000
3144800
3021600
3608800
6284000
1098400
2812800
4578400

9/15/1988
9/14/1988
9/13/1988
9/12/1988
9/9/1988
9/8/1988
9/7/1988
9/6/1988
9/2/1988
9/1/1988
8/31/1988
8/30/1988
8/29/1988
8/26/1988
8/25/1988
8/24/1988
8/23/1988
8/22/1988
8/19/1988
8/18/1988
8/17/1988
8/16/1988
8/15/1988
8/12/1988
8/11/1988
8/10/1988
8/9/1988
8/8/1988
8/5/1988
8/4/1988
8/3/1988
8/2/1988
8/1/1988
7/29/1988
7/28/1988
7/27/1988
7/26/1988
7/25/1988
7/22/1988
7/21/1988
7/20/1988
7/19/1988
7/18/1988
7/15/1988
7/14/1988
7/13/1988
7/12/1988
7/11/1988

3.607122 3676800
3.636053 5795200
3.645701 4731200
3.626411 5521600
3.597474 7094400
3.558896 7112800
3.491386 4266400
3.452807 5182400
3.366001 3305600
3.308139 2248800
3.35636 2092800
3.33707 1132800
3.366001 1049600
3.366001 1486400
3.346718 2082400
3.385297 4021600
3.308139 2166400
3.327422 2320800
3.384136 2509600
3.364908 2400800
3.336069 3216000
3.326452 5149600
3.278379 4836800
3.374525 3576800
3.384136 3090400
3.374525 3864000
3.403364 3724800
3.44182 2148800
3.47066 1996800
3.461048 3192000
3.509116 4893600
3.537961 4626400
3.509116 3789600
3.461048 10160000
3.403364 4584000
3.384136 3121600
3.403364 2180000
3.374525 2820800
3.384136 2297600
3.412981 4315200
3.422592 4221600
3.44182 3060800
3.47066 5585600
3.576417 3754400
3.566806 3691200
3.595645 4598400
3.557189 4698400
3.52835 2241600

7/8/1988
7/7/1988
7/6/1988
7/5/1988
7/1/1988
6/30/1988
6/29/1988
6/28/1988
6/27/1988
6/24/1988
6/23/1988
6/22/1988
6/21/1988
6/20/1988
6/17/1988
6/16/1988
6/15/1988
6/14/1988
6/13/1988
6/10/1988
6/9/1988
6/8/1988
6/7/1988
6/6/1988
6/3/1988
6/2/1988
6/1/1988
5/31/1988
5/27/1988
5/26/1988
5/25/1988
5/24/1988
5/23/1988
5/20/1988
5/19/1988
5/18/1988
5/17/1988
5/16/1988
5/13/1988
5/12/1988
5/11/1988
5/10/1988
5/9/1988
5/6/1988
5/5/1988
5/4/1988
5/3/1988
5/2/1988

3.499505
3.499505
3.537961
3.547572
3.518733
3.547572
3.489893
3.509116
3.44182
3.509116
3.537961
3.499505
3.422592
3.364908
3.432203
3.432203
3.47066
3.518733
3.432203
3.451437
3.47066
3.480276
3.412981
3.489893
3.47066
3.461048
3.44182
3.384136
3.24954
3.297613
3.268768
3.297613
3.286845
3.334756
3.27726
3.258095
3.27726
3.344335
3.325176
3.296425
3.267674
3.296425
3.27726
3.306005
3.31559
3.31559
3.344335
3.344335

3232800
2221600
4466400
3122400
3947200
2628800
2988000
4248800
1956800
2728000
4582400
6164800
3944800
2023200
7197600
4398400
3768000
7013600
2140000
3677600
3549600
3400000
3298400
4095200
1979200
3722400
5065600
3188000
1252000
2722400
2557600
1810400
2074400
2332800
3991200
2501600
2287200
1565600
1984800
1780000
2899200
2672800
3956800
2256800
2450400
3022400
2172800
3016800

4/29/1988
4/28/1988
4/27/1988
4/26/1988
4/25/1988
4/22/1988
4/21/1988
4/20/1988
4/19/1988
4/18/1988
4/15/1988
4/14/1988
4/13/1988
4/12/1988
4/11/1988
4/8/1988
4/7/1988
4/6/1988
4/5/1988
4/4/1988
3/31/1988
3/30/1988
3/29/1988
3/28/1988
3/25/1988
3/24/1988
3/23/1988
3/22/1988
3/21/1988
3/18/1988
3/17/1988
3/16/1988
3/15/1988
3/14/1988
3/11/1988
3/10/1988
3/9/1988
3/8/1988
3/7/1988
3/4/1988
3/3/1988
3/2/1988
3/1/1988
2/29/1988
2/26/1988
2/25/1988
2/24/1988
2/23/1988

3.306005
3.286845
3.353921
3.31559
3.238929
3.200599
3.181434
3.181434
3.219764
3.238929
3.27726
3.267674
3.392251
3.411417
3.373086
3.353921
3.353921
3.420996
3.353921
3.325176
3.334756
3.306005
3.296425
3.229344
3.296425
3.363507
3.420996
3.459327
3.430582
3.468913
3.449747
3.440168
3.430582
3.468913
3.488078
3.564739
3.583904
3.612649
3.516829
3.545574
3.622235
3.660565
3.67973
3.6414
3.564739
3.574319
3.63182
3.555159

3519200
2808800
4574400
4265600
3531200
3365600
3559200
3021600
4196000
2359200
6883200
8400000
3036000
2708000
1708800
3496800
3970400
9200000
3378400
2968800
3618400
3272000
3009600
6107200
4430400
5908000
3457600
2556000
2376800
7314400
5704000
3902400
2984000
2528000
2668000
2078400
5234400
2643200
3759200
2852800
2989600
4668800
4837600
3836000
2665600
4876000
6584800
5572000

2/22/1988
2/19/1988
2/18/1988
2/17/1988
2/16/1988
2/12/1988
2/11/1988
2/10/1988
2/9/1988
2/8/1988
2/5/1988
2/4/1988
2/3/1988
2/2/1988
2/1/1988
1/29/1988
1/28/1988
1/27/1988
1/26/1988
1/25/1988
1/22/1988
1/21/1988
1/20/1988
1/19/1988
1/18/1988
1/15/1988
1/14/1988
1/13/1988
1/12/1988
1/11/1988
1/8/1988
1/7/1988
1/6/1988
1/5/1988
1/4/1988
12/31/1987
12/30/1987
12/29/1987
12/28/1987
12/24/1987
12/23/1987
12/22/1987
12/21/1987
12/18/1987
12/17/1987
12/16/1987
12/15/1987
12/14/1987

3.516829
3.497657
3.468913
3.488078
3.555159
3.526408
3.516829
3.468913
3.449747
3.440168
3.449747
3.392251
3.420996
3.468913
3.420996
3.468913
3.363507
3.392251
3.401837
3.411417
3.363507
3.27726
3.286845
3.382666
3.401837
3.440168
3.286845
3.248515
3.248515
3.286845
3.248515
3.535988
3.545574
3.488078
3.488078
3.373086
3.31559
3.27726
3.344335
3.459327
3.440168
3.430582
3.449747
3.459327
3.353921
3.411417
3.353921
3.296425

5279200
2181600
2224000
4760000
3940800
4400800
3313600
3736800
2238400
2482400
2751200
3380800
6278400
7215200
3962400
4201600
4355200
3093600
2355200
2544000
2308800
2862400
3406400
2176800
2387200
4867200
1596800
4090400
4660800
3756000
6547200
2195200
4532800
5124000
4408800
3420000
4441600
2314400
1924000
1140800
2800800
2545600
2433600
6800000
5556800
5298400
3887200
3453600

12/11/1987
12/10/1987
12/9/1987
12/8/1987
12/7/1987
12/4/1987
12/3/1987
12/2/1987
12/1/1987
11/30/1987
11/27/1987
11/25/1987
11/24/1987
11/23/1987
11/20/1987
11/19/1987
11/18/1987
11/17/1987
11/16/1987
11/13/1987
11/12/1987
11/11/1987
11/10/1987
11/9/1987
11/6/1987
11/5/1987
11/4/1987
11/3/1987
11/2/1987
10/30/1987
10/29/1987
10/28/1987
10/27/1987
10/26/1987
10/23/1987
10/22/1987
10/21/1987
10/20/1987
10/19/1987
10/16/1987
10/15/1987
10/14/1987
10/13/1987
10/12/1987
10/9/1987
10/8/1987
10/7/1987
10/6/1987

3.210184
3.258095
3.420996
3.401837
3.258095
3.162268
3.085607
3.306005
3.238929
3.162268
3.344335
3.420996
3.545574
3.516829
3.449747
3.382666
3.411417
3.373086
3.401837
3.382666
3.411417
3.334756
3.258095
3.219764
3.306005
3.296425
3.210184
3.296425
3.449747
3.488078
3.382666
3.229344
3.200599
3.143103
3.478498
3.334756
3.334756
3.018532
2.778963
3.332839
3.504739
3.619336
3.676628
3.695733
3.829423
3.924926
3.972671
3.848528

3228800
6364800
4980800
3763200
3628000
6061600
5157600
3548800
4200000
5712800
1316000
3123200
5755200
3868800
3647200
2730400
4362400
3396800
4200800
2096800
6176800
3910400
3498400
3138400
3561600
6280800
4488000
4235200
4818400
8801600
7551200
6689600
8634400
6306400
7358400
11228800
13010400
21772800
20590400
8999200
9145600
9369600
8331200
10160800
8676000
5063200
9915200
9342400

10/5/1987
10/2/1987
10/1/1987
9/30/1987
9/29/1987
9/28/1987
9/25/1987
9/24/1987
9/23/1987
9/22/1987
9/21/1987
9/18/1987
9/17/1987
9/16/1987
9/15/1987
9/14/1987
9/11/1987
9/10/1987
9/9/1987
9/8/1987
9/4/1987
9/3/1987
9/2/1987
9/1/1987
8/31/1987
8/28/1987
8/27/1987
8/26/1987
8/25/1987
8/24/1987
8/21/1987
8/20/1987
8/19/1987
8/18/1987
8/17/1987
8/14/1987
8/13/1987
8/12/1987
8/11/1987
8/10/1987
8/7/1987
8/6/1987
8/5/1987
8/4/1987
8/3/1987
7/31/1987
7/30/1987
7/29/1987

4.077721
4.106367
4.087267
4.125466
4.173212
4.154118
4.115919
4.125466
4.268715
4.240063
4.106367
4.192317
4.211411
4.211411
4.287808
4.364206
4.364206
4.306913
4.249609
4.201864
4.201864
4.259162
4.297361
4.364206
4.450156
4.402404
4.507454
4.583851
4.593398
4.488354
4.583851
4.583851
4.545653
4.64115
4.650702
4.545653
4.574305
4.507454
4.545653
4.411957
4.326007
4.354659
4.220963
4.135013
4.182764
4.240063
4.230516
4.211411

4050400
7783200
5260800
4261600
4089600
7764000
3414400
3873600
4560800
4249600
3597600
3736800
2838400
4968000
2531200
2246400
4372000
4589600
3640800
7376000
3549600
4756800
6766400
4122400
4227200
3450400
4503200
6540000
5307200
3673600
3804000
6435200
5182400
6948000
4617600
4325600
4180800
5730400
7940000
3696000
4370400
6512000
4428000
4475200
6146400
6415200
5774400
4014400

7/28/1987
7/27/1987
7/24/1987
7/23/1987
7/22/1987
7/21/1987
7/20/1987
7/17/1987
7/16/1987
7/15/1987
7/14/1987
7/13/1987
7/10/1987
7/9/1987
7/8/1987
7/7/1987
7/6/1987
7/2/1987
7/1/1987
6/30/1987
6/29/1987
6/26/1987
6/25/1987
6/24/1987
6/23/1987
6/22/1987
6/19/1987
6/18/1987
6/17/1987
6/16/1987
6/15/1987
6/12/1987
6/11/1987
6/10/1987
6/9/1987
6/8/1987
6/5/1987
6/4/1987
6/3/1987
6/2/1987
6/1/1987
5/29/1987
5/28/1987
5/27/1987
5/26/1987
5/22/1987
5/21/1987
5/20/1987

4.173212 4901600
4.135013 3072000
4.096814 3013600
4.058616 5581600
4.010864 8160000
3.982286 6320800
3.953708 4904800
4.00134 7802400
4.068032 3426400
4.029924 4132000
4.039448 5496000
3.982286 5032800
4.077556 3424000
4.134718 2864800
4.163296 4216800
4.134718 3275200
4.077556 4822400
4.048972 3030400
4.029924 4216800
4.039448 4397600
4.134718 3148000
4.115664 3375200
4.201404 5392000
4.115664 8560000
4.19188 8240000
4.350665 5988000
4.337959 7808000
4.318905 2517600
4.344312 3250400
4.350665 4169600
4.401474 7132800
4.325258 6801600
4.274449 3724800
4.268096 4761600
4.255395 4363200
4.242689 4648800
4.172826 3919200
4.185527 3406400
4.141071 4642400
4.058502 3752000
4.045801 4197600
4.00134 4152000
4.071203 2162400
4.090257 6936800
4.09661 7682400
3.994987 3480800
3.874315 5966400
3.823501 16800000

5/19/1987
5/18/1987
5/15/1987
5/14/1987
5/13/1987
5/12/1987
5/11/1987
5/8/1987
5/7/1987
5/6/1987
5/5/1987
5/4/1987
5/1/1987
4/30/1987
4/29/1987
4/28/1987
4/27/1987
4/24/1987
4/23/1987
4/22/1987
4/21/1987
4/20/1987
4/16/1987
4/15/1987
4/14/1987
4/13/1987
4/10/1987
4/9/1987
4/8/1987
4/7/1987
4/6/1987
4/3/1987
4/2/1987
4/1/1987
3/31/1987
3/30/1987
3/27/1987
3/26/1987
3/25/1987
3/24/1987
3/23/1987
3/20/1987
3/19/1987
3/18/1987
3/17/1987
3/16/1987
3/13/1987
3/12/1987

3.88387
3.940892
3.978907
4.042262
4.061269
4.061269
4.092952
4.130967
4.257682
4.308367
4.181652
4.092952
4.149975
4.054937
3.978907
3.896539
3.845855
3.890202
4.016922
3.978907
3.985239
3.877532
3.909209
3.858524
3.801502
3.858524
3.985239
4.042262
4.099284
4.086615
4.20066
4.168982
3.978907
3.991577
4.016922
4.004247
4.12463
4.149975
4.11196
4.143637
4.03593
3.909209
3.839517
3.826847
3.902877
3.826847
3.877532
3.953562

7248000
8496800
11460000
3693600
3271200
4176000
5935200
5253600
6585600
8655200
5529600
4928000
4924800
6416000
8240000
3885600
7785600
6772800
8914400
11688800
7136000
3080000
4015200
7695200
11541600
7180800
10450400
5079200
6744800
4071200
3718400
6992000
5928000
5796800
4790400
11222400
4608000
6220800
6713600
7142400
8460000
8529600
5563200
3994400
5952800
4448000
3084800
4725600

3/11/1987
3/10/1987
3/9/1987
3/6/1987
3/5/1987
3/4/1987
3/3/1987
3/2/1987
2/27/1987
2/26/1987
2/25/1987
2/24/1987
2/23/1987
2/20/1987
2/19/1987
2/18/1987
2/17/1987
2/13/1987
2/12/1987
2/11/1987
2/10/1987
2/9/1987
2/6/1987
2/5/1987
2/4/1987
2/3/1987
2/2/1987
1/30/1987
1/29/1987
1/28/1987
1/27/1987
1/26/1987
1/23/1987
1/22/1987
1/21/1987
1/20/1987
1/19/1987
1/16/1987
1/15/1987
1/14/1987
1/13/1987
1/12/1987
1/9/1987
1/8/1987
1/7/1987
1/6/1987
1/5/1987
1/2/1987

3.915547
3.909209
3.896539
3.953562
3.953562
3.877532
3.833179
3.839517
3.864862
3.864862
3.826847
3.769825
3.763487
3.801502
3.839517
3.700127
3.643104
3.554404
3.516389
3.516389
3.484712
3.548067
3.605089
3.611427
3.630434
3.605089
3.586082
3.535397
3.497382
3.440359
3.459367
3.396006
3.427689
3.440359
3.311613
3.406411
3.336895
3.330573
3.349532
3.210499
3.248418
3.280016
3.273694
3.280016
3.267378
3.273694
3.261056
3.13466

7310400
2885600
4672800
4730400
10778400
10509600
1997600
4044800
4287200
4964000
5246400
4195200
6608000
7504800
12000000
10928000
5433600
11100800
5268000
3960000
4970400
4264800
4497600
5770400
4376000
5652800
7642400
6432800
5837600
7490400
7414400
5984000
15720000
6108800
5275200
12240000
4575200
6100800
10248800
5283200
3920000
3636000
6096000
7042400
7778400
7520000
4292000
2368800

12/31/1986
12/30/1986
12/29/1986
12/26/1986
12/24/1986
12/23/1986
12/22/1986
12/19/1986
12/18/1986
12/17/1986
12/16/1986
12/15/1986
12/12/1986
12/11/1986
12/10/1986
12/9/1986
12/8/1986
12/5/1986
12/4/1986
12/3/1986
12/2/1986
12/1/1986
11/28/1986
11/26/1986
11/25/1986
11/24/1986
11/21/1986
11/20/1986
11/19/1986
11/18/1986
11/17/1986
11/14/1986
11/13/1986
11/12/1986
11/11/1986
11/10/1986
11/7/1986
11/6/1986
11/5/1986
11/4/1986
11/3/1986
10/31/1986
10/30/1986
10/29/1986
10/28/1986
10/27/1986
10/24/1986
10/23/1986

3.077782
3.147298
3.147298
3.197855
3.185218
3.159936
3.235775
3.286338
3.191539
3.159936
3.166258
3.13466
3.191539
3.197855
3.223137
3.17258
3.210499
3.197855
3.223137
3.235775
3.248418
3.197855
3.204177
3.235775
3.248418
3.254734
3.216815
3.103057
3.039862
3.0525
3.115701
3.084098
3.109379
3.185218
3.235775
3.261056
3.261056
3.248418
3.261056
3.197855
3.191539
3.185218
3.17258
3.109379
3.084098
3.0525
3.063117
3.056813

3953600
3226400
2133600
504800
1452800
4267200
4996800
8181600
3806400
3561600
3484800
4248800
3410400
2916000
4192800
3238400
3064800
3460800
3737600
9622400
7347200
5356800
1636800
3196800
3417600
5246400
8544800
5044800
5863200
3784800
4354400
4671200
4591200
3442400
3324000
2906400
4090400
4678400
6831200
3216000
3591200
4140800
8420000
3531200
3439200
3228800
3139200
7316000

10/22/1986
10/21/1986
10/20/1986
10/17/1986
10/16/1986
10/15/1986
10/14/1986
10/13/1986
10/10/1986
10/9/1986
10/8/1986
10/7/1986
10/6/1986
10/3/1986
10/2/1986
10/1/1986
9/30/1986
9/29/1986
9/26/1986
9/25/1986
9/24/1986
9/23/1986
9/22/1986
9/19/1986
9/18/1986
9/17/1986
9/16/1986
9/15/1986
9/12/1986
9/11/1986
9/10/1986
9/9/1986
9/8/1986
9/5/1986
9/4/1986
9/3/1986
9/2/1986
8/29/1986
8/28/1986
8/27/1986
8/26/1986
8/25/1986
8/22/1986
8/21/1986
8/20/1986
8/19/1986
8/18/1986
8/15/1986

2.924456
2.937065
3.012698
3.075721
3.113537
3.037905
3.000088
3.012698
3.037905
3.037905
3.012698
2.968577
3.006393
2.911852
2.842524
2.829915
2.855128
2.855128
2.911852
2.955973
3.018996
2.937065
2.918157
2.899249
2.993789
3.000088
3.037905
2.974881
2.93076
2.943364
3.012698
3.037905
3.037905
3.075721
3.119842
3.063117
3.119842
3.170262
3.151353
3.151353
3.239595
3.195474
3.226986
3.245894
3.327831
3.308923
3.378251
3.321527

6676800
6866400
4383200
5035200
8594400
5242400
2774400
1160000
1152000
7186400
6634400
4178400
7927200
4954400
3912000
6597600
5143200
4004000
3472800
3862400
8205600
8124000
3744000
6495200
4047200
4961600
7044800
8105600
12720000
14280000
7255200
11890400
8636000
12480000
10531200
13440000
6065600
4253600
6370400
8892000
5745600
3185600
3016800
4620000
3718400
3331200
5031200
4140800

8/14/1986
8/13/1986
8/12/1986
8/11/1986
8/8/1986
8/7/1986
8/6/1986
8/5/1986
8/4/1986
8/1/1986
7/31/1986
7/30/1986
7/29/1986
7/28/1986
7/25/1986
7/24/1986
7/23/1986
7/22/1986
7/21/1986
7/18/1986
7/17/1986
7/16/1986
7/15/1986
7/14/1986
7/11/1986
7/10/1986
7/9/1986
7/8/1986
7/7/1986
7/3/1986
7/2/1986
7/1/1986
6/30/1986
6/27/1986
6/26/1986
6/25/1986
6/24/1986
6/23/1986
6/20/1986
6/19/1986
6/18/1986
6/17/1986
6/16/1986
6/13/1986
6/12/1986
6/11/1986
6/10/1986
6/9/1986

3.302618
3.346739
3.321527
3.290015
3.170262
3.126146
3.056813
3.126146
3.151353
3.18917
3.226986
3.239595
3.277411
3.327831
3.371952
3.353044
3.327831
3.414052
3.539798
3.590101
3.56495
3.596385
3.483212
3.445487
3.56495
3.583812
3.577522
3.552377
3.596385
3.797585
3.803869
3.816447
3.678123
3.583812
3.56495
3.541899
3.470639
3.458066
3.437103
3.411958
3.449682
3.483212
3.39519
3.411958
3.340698
3.344893
3.374234
3.386806

4474400
6072000
4420800
3500000
5398400
10137600
9336000
4528800
6444000
3434400
5738400
10133600
4327200
4143200
4910400
7469600
10063200
13920000
3631200
6742400
4696800
6154400
6286400
3796800
2216000
4296800
3670400
4085600
4479200
3778400
6485600
6240800
6305600
4107200
3148800
4047200
3316800
3586400
6531200
5753600
6571200
5383200
2976800
4683200
4000800
3327200
6026400
5032800

6/6/1986
6/5/1986
6/4/1986
6/3/1986
6/2/1986
5/30/1986
5/29/1986
5/28/1986
5/27/1986
5/23/1986
5/22/1986
5/21/1986
5/20/1986
5/19/1986
5/16/1986
5/15/1986
5/14/1986
5/13/1986
5/12/1986
5/9/1986
5/8/1986
5/7/1986
5/6/1986
5/5/1986
5/2/1986
5/1/1986
4/30/1986
4/29/1986
4/28/1986
4/25/1986
4/24/1986
4/23/1986
4/22/1986
4/21/1986
4/18/1986
4/17/1986
4/16/1986
4/15/1986
4/14/1986
4/11/1986
4/10/1986
4/9/1986
4/8/1986
4/7/1986
4/4/1986
4/3/1986
4/2/1986
4/1/1986

3.437103
3.378422
3.382617
3.411958
3.411958
3.441298
3.479023
3.571239
3.578277
3.528058
3.498763
3.373205
3.440166
3.394129
3.398318
3.461097
3.515498
3.373205
3.339727
3.314615
3.29369
3.306244
3.302061
3.327168
3.302061
3.331356
3.331356
3.431795
3.448537
3.435984
3.461097
3.486203
3.490392
3.53224
3.431795
3.482021
3.507127
3.314615
3.322985
3.348098
3.322985
3.281131
3.180692
3.092801
3.088618
3.16395
3.256024
3.247653

4114400
9345600
3372800
6837600
4097600
3572000
6240000
5709600
4089600
8832000
5083200
3797600
3604800
2340000
2736800
2427200
7200000
4879200
2400800
2452800
2369600
3132000
3117600
3545600
5458400
5991200
5069600
3636800
4575200
5601600
2974400
6960000
5558400
4342400
3784800
4524800
6574400
3780000
3168800
4388000
5040000
8200800
4011200
3768800
4521600
3696800
6369600
5664000

3/31/1986
3/27/1986
3/26/1986
3/25/1986
3/24/1986
3/21/1986
3/20/1986
3/19/1986
3/18/1986
3/17/1986
3/14/1986
3/13/1986
3/12/1986
3/11/1986
3/10/1986
3/7/1986
3/6/1986
3/5/1986
3/4/1986
3/3/1986
2/28/1986
2/27/1986
2/26/1986
2/25/1986
2/24/1986
2/21/1986
2/20/1986
2/19/1986
2/18/1986
2/14/1986
2/13/1986
2/12/1986
2/11/1986
2/10/1986
2/7/1986
2/6/1986
2/5/1986
2/4/1986
2/3/1986
1/31/1986
1/30/1986
1/29/1986
1/28/1986
1/27/1986
1/24/1986
1/23/1986
1/22/1986
1/21/1986

3.226729
3.218358
3.2351
3.21417
3.197434
3.15558
3.264395
3.264395
3.193246
3.101172
3.109542
3.088618
3.096989
3.088618
3.030028
3.038399
3.030028
2.979802
2.971438
2.958878
2.992362
2.958878
2.942136
2.896105
2.91703
2.900288
2.837509
2.84588
2.816585
2.724511
2.720328
2.741253
2.728699
2.724511
2.745441
2.73707
2.707775
2.711957
2.720328
2.674291
2.615701
2.644996
2.603142
2.53618
2.502703
2.456666
2.448295
2.486798

3489600
7005600
5100800
3110400
6422400
5001600
5756000
4208000
5595200
3156800
4766400
3967200
7460000
4363200
3636800
3636800
7420800
3664800
4694400
3952800
3848000
4114400
4313600
2203200
6148800
4176000
6040800
5050400
6915200
5685600
3700800
2146400
2501600
2685600
2643200
3185600
2380800
5871200
4742400
4569600
2938400
7628000
6220800
3146400
6746400
3696800
8014400
4990400

1/20/1986
1/17/1986
1/16/1986
1/15/1986
1/14/1986
1/13/1986
1/10/1986
1/9/1986
1/8/1986
1/7/1986
1/6/1986
1/3/1986
1/2/1986
12/31/1985
12/30/1985
12/27/1985
12/26/1985
12/24/1985
12/23/1985
12/20/1985
12/19/1985
12/18/1985
12/17/1985
12/16/1985
12/13/1985
12/12/1985
12/11/1985
12/10/1985
12/9/1985
12/6/1985
12/5/1985
12/4/1985
12/3/1985
12/2/1985
11/29/1985
11/27/1985
11/26/1985
11/25/1985
11/22/1985
11/21/1985
11/20/1985
11/19/1985
11/18/1985
11/15/1985
11/14/1985
11/13/1985
11/12/1985
11/11/1985

2.524351 1524000
2.557727 3574400
2.536866 6214400
2.511835 6879200
2.461762 3466400
2.465937 4845600
2.474283 7906400
2.520175 10822400
2.536866 7060800
2.624492 5304000
2.599455 3892800
2.616147 5018400
2.645353 3106400
2.699597 1696800
2.666214 1757600
2.641178 3441600
2.59528 1340000
2.620317 2769600
2.637008 2812800
2.653699 3996800
2.603625 2746400
2.670384 4820000
2.662045 7495200
2.682906 4382400
2.616147 11726400
2.566073 4076000
2.578594 6134400
2.557727 2933600
2.536866 2851200
2.516005 4553600
2.536866 7712000
2.524351 4299200
2.470107 1702400
2.465937 2808000
2.495144 2505600
2.486798 5311200
2.465937 3247200
2.449246 1246400
2.453416 2527200
2.50349 6605600
2.478453 6069600
2.44507 7683200
2.420039 4575200
2.436731 4236800
2.424209 2872800
2.411694 5415200
2.403348 6578400
2.365796 6412800

11/8/1985
11/7/1985
11/6/1985
11/5/1985
11/4/1985
11/1/1985
10/31/1985
10/30/1985
10/29/1985
10/28/1985
10/25/1985
10/24/1985
10/23/1985
10/22/1985
10/21/1985
10/18/1985
10/17/1985
10/16/1985
10/15/1985
10/14/1985
10/11/1985
10/10/1985
10/9/1985
10/8/1985
10/7/1985
10/4/1985
10/3/1985
10/2/1985
10/1/1985
9/30/1985
9/26/1985
9/25/1985
9/24/1985
9/23/1985
9/20/1985
9/19/1985
9/18/1985
9/17/1985
9/16/1985
9/13/1985
9/12/1985
9/11/1985
9/10/1985
9/9/1985
9/6/1985
9/5/1985
9/4/1985
9/3/1985

2.349105 3718400
2.365796 4510400
2.365796 5894400
2.332413 7949600
2.299037 4569600
2.303207 4868000
2.228102 3460800
2.232278 5720000
2.223932 6480800
2.165519 7059200
2.169689 2400800
2.19055 2393600
2.182204 3547200
2.136312 7289600
2.099589 2268000
2.124537 4180800
2.174426 4118400
2.182742 1188800
2.178587 3513600
2.199374
792800
2.182742 3516800
2.161955 1332800
2.145323 2412800
2.149484 1675200
2.1578 2510400
2.153639 1202400
2.170271 1685600
2.170271 5933600
2.174426 2530400
2.1578 2796800
2.141168 4553600
2.095434 4716800
2.087118 2091200
2.120382 4389600
2.099589 2926400
2.153639 3010400
2.153639 4863200
2.1578 3499200
2.166116 1666400
2.161955 7730400
2.178587 6120000
2.195219 4301600
2.195219 17225600
2.228476 4712000
2.182742 2884800
2.166116 3252000
2.153639 4008000
2.161955 2877600

8/30/1985
8/29/1985
8/28/1985
8/27/1985
8/26/1985
8/23/1985
8/22/1985
8/21/1985
8/20/1985
8/19/1985
8/16/1985
8/15/1985
8/14/1985
8/13/1985
8/12/1985
8/9/1985
8/8/1985
8/7/1985
8/6/1985
8/5/1985
8/2/1985
8/1/1985
7/31/1985
7/30/1985
7/29/1985
7/26/1985
7/25/1985
7/24/1985
7/23/1985
7/22/1985
7/19/1985
7/18/1985
7/17/1985
7/16/1985
7/15/1985
7/12/1985
7/11/1985
7/10/1985
7/9/1985
7/8/1985
7/5/1985
7/3/1985
7/2/1985
7/1/1985
6/28/1985
6/27/1985
6/26/1985
6/25/1985

2.149484
2.161955
2.161955
2.1578
2.141168
2.132853
2.137007
2.161955
2.153639
2.1578
2.141168
2.145323
2.145323
2.161955
2.166116
2.170271
2.174426
2.161955
2.161955
2.195219
2.199374
2.195219
2.186903
2.153639
2.128698
2.191058
2.178587
2.22016
2.245108
2.275043
2.275043
2.254324
2.262613
2.246036
2.246036
2.233606
2.241888
2.246036
2.266754
2.287473
2.308197
2.30405
2.31648
2.299909
2.270902
2.241888
2.233606
2.217029

2416800
1092000
2409600
1099200
1303200
2595200
1814400
3704000
5304000
2348000
1468800
1822400
1664000
4485600
1664000
1603200
2736800
3312000
3264800
3089600
2323200
4104800
4780800
3345600
3694400
2628800
4737600
3052800
3276000
1569600
1709600
2073600
7289600
3266400
1869600
1479200
2085600
2976800
1760000
3477600
1296000
1500800
3432000
2091200
2955200
4364000
3156800
3556800

6/24/1985
6/21/1985
6/20/1985
6/19/1985
6/18/1985
6/17/1985
6/14/1985
6/13/1985
6/12/1985
6/11/1985
6/10/1985
6/7/1985
6/6/1985
6/5/1985
6/4/1985
6/3/1985
5/31/1985
5/30/1985
5/29/1985
5/28/1985
5/24/1985
5/23/1985
5/22/1985
5/21/1985
5/20/1985
5/17/1985
5/16/1985
5/15/1985
5/14/1985
5/13/1985
5/10/1985
5/9/1985
5/8/1985
5/7/1985
5/6/1985
5/3/1985
5/2/1985
5/1/1985
4/30/1985
4/29/1985
4/26/1985
4/25/1985
4/24/1985
4/23/1985
4/22/1985
4/19/1985
4/18/1985
4/17/1985

2.217029
2.233606
2.258466
2.279184
2.295761
2.233606
2.217029
2.192163
2.225317
2.262613
2.283332
2.287473
2.308197
2.279184
2.275043
2.225317
2.212881
2.205422
2.209555
2.201295
2.213683
2.180646
2.155864
2.131082
2.131082
2.114567
2.110433
2.102172
2.110433
2.089784
2.069136
2.044354
2.007184
2.015444
1.998923
1.986535
1.970014
1.961753
2.007184
2.048481
2.065002
2.089784
2.036093
2.019572
2.011311
2.011311
2.015444
1.990662

2976800
4515200
3356000
4848800
3200000
1606400
4395200
2904800
2908800
4366400
1508000
5314400
6257600
3916800
4701600
2321600
2614400
3392000
2991200
1339200
7344800
7046400
3367200
3547200
3312800
3408800
2124800
2319200
5969600
2901600
3074400
4348800
2546400
3972000
4310400
2585600
3356000
2974400
3031200
1354400
2150400
4360800
2265600
2340000
777600
976800
3401600
3744000

4/16/1985
4/15/1985
4/12/1985
4/11/1985
4/10/1985
4/9/1985
4/8/1985
4/4/1985
4/3/1985
4/2/1985
4/1/1985
3/29/1985
3/28/1985
3/27/1985
3/26/1985
3/25/1985
3/22/1985
3/21/1985
3/20/1985
3/19/1985
3/18/1985
3/15/1985
3/14/1985
3/13/1985
3/12/1985
3/11/1985
3/8/1985
3/7/1985
3/6/1985
3/5/1985
3/4/1985
3/1/1985
2/28/1985
2/27/1985
2/26/1985
2/25/1985
2/22/1985
2/21/1985
2/20/1985
2/19/1985
2/15/1985
2/14/1985
2/13/1985
2/12/1985
2/11/1985
2/8/1985
2/7/1985
2/6/1985

1.978274
1.982402
1.978274
1.978274
1.990662
1.953492
1.953492
1.928716
1.924583
1.949365
1.970014
1.957626
1.974141
1.982402
1.957626
1.957626
1.941104
1.970014
1.974141
1.982402
1.953492
1.974141
1.953492
1.932844
1.949365
1.941104
1.949365
1.936971
2.007184
2.036093
2.011311
2.044354
1.990662
1.970014
1.990662
1.978274
1.965886
1.961753
1.965886
1.957626
1.986535
2.023705
2.011311
1.974141
1.998923
2.015444
1.982402
1.953492

2084000
1023200
3619200
3596000
2532000
1569600
6509600
1339200
1908800
2945600
2664000
3732800
2876000
3326400
3632000
2261600
2168000
2883200
4805600
2434400
3682400
4712000
2100000
3470400
2762400
2124000
3416000
7096800
3556800
3286400
2355200
5692800
1858400
3136800
2866400
2534400
1653600
3086400
9317600
3322400
1572800
3427200
6080000
3333600
3855200
3748800
3780800
4168800

2/5/1985
2/4/1985
2/1/1985
1/31/1985
1/30/1985
1/29/1985
1/28/1985
1/25/1985
1/24/1985
1/23/1985
1/22/1985
1/21/1985
1/18/1985
1/17/1985
1/16/1985
1/15/1985
1/14/1985
1/11/1985
1/10/1985
1/9/1985
1/8/1985
1/7/1985
1/4/1985
1/3/1985
1/2/1985
12/31/1984
12/28/1984
12/27/1984
12/26/1984
12/24/1984
12/21/1984
12/20/1984
12/19/1984
12/18/1984
12/17/1984
12/14/1984
12/13/1984
12/12/1984
12/11/1984
12/10/1984
12/7/1984
12/6/1984
12/5/1984
12/4/1984
12/3/1984
11/30/1984
11/29/1984
11/28/1984

1.982402
1.965886
1.899801
1.887413
1.928716
1.953492
1.936971
1.920456
1.912195
1.899801
1.854376
1.851729
1.818807
1.802352
1.835268
1.827038
1.827038
1.798234
1.77766
1.781773
1.744738
1.732395
1.711822
1.703591
1.683018
1.699479
1.752969
1.757087
1.757087
1.76943
1.752969
1.744738
1.757087
1.785891
1.715934
1.720052
1.711822
1.728283
1.68713
1.670669
1.670669
1.670669
1.658326
1.674787
1.678899
1.695361
1.732395
1.736513

5390400
3581600
2948000
5256000
5500800
2372000
4731200
2069600
8236800
3326400
4529600
3128000
1864800
2779200
3819200
6404000
4954400
5439200
4186400
5840000
2210400
3064800
1857600
2938400
3974400
4600800
1908000
2084000
746400
1711200
3871200
2740800
6264000
9584000
3334400
3972000
3657600
8839200
1461600
2239200
1509600
2366400
2069600
2402400
2995200
3816000
2426400
3369600

11/27/1984
11/26/1984
11/23/1984
11/21/1984
11/20/1984
11/19/1984
11/16/1984
11/15/1984
11/14/1984
11/13/1984
11/12/1984
11/9/1984
11/8/1984
11/7/1984
11/6/1984
11/5/1984
11/2/1984
11/1/1984
10/31/1984
10/30/1984
10/29/1984
10/26/1984
10/25/1984
10/24/1984
10/23/1984
10/22/1984
10/19/1984
10/18/1984
10/17/1984
10/16/1984
10/15/1984
10/12/1984
10/11/1984
10/10/1984
10/9/1984
10/8/1984
10/5/1984
10/4/1984
10/3/1984
10/2/1984
10/1/1984
9/28/1984
9/27/1984
9/26/1984
9/25/1984
9/24/1984
9/21/1984
9/20/1984

1.752969
1.732395
1.757087
1.68713
1.670669
1.666557
1.678899
1.703591
1.707703
1.715934
1.736513
1.715934
1.736513
1.757087
1.765317
1.740626
1.744738
1.740626
1.728283
1.728283
1.715934
1.748856
1.77766
1.781773
1.744738
1.803833
1.803833
1.783331
1.762834
1.750537
1.746434
1.697241
1.652144
1.631648
1.627545
1.631648
1.627545
1.635745
1.611151
1.607048
1.619351
1.652144
1.631648
1.631648
1.619351
1.628914
1.656247
1.656247

1616000
2872800
4208000
6168000
3790400
1682400
2247200
2012000
1846400
2405600
1490400
3028800
3996000
3975200
5148000
5421600
2811200
9024800
4265600
3751200
2685600
3664800
3189600
7661600
7363200
3873600
7352000
4287200
5356800
3878400
3423200
4471200
4831200
2182400
1332800
1156800
907200
1980000
3905600
2114400
2217600
3758400
1860800
1764800
5408000
6101600
4460000
9504000

9/19/1984
9/18/1984
9/17/1984
9/14/1984
9/13/1984
9/12/1984
9/11/1984
9/10/1984
9/7/1984
9/6/1984
9/5/1984
9/4/1984
8/31/1984
8/30/1984
8/29/1984
8/28/1984
8/27/1984
8/24/1984
8/23/1984
8/22/1984
8/21/1984
8/20/1984
8/17/1984
8/16/1984
8/15/1984
8/14/1984
8/13/1984
8/10/1984
8/9/1984
8/8/1984
8/7/1984
8/6/1984
8/3/1984
8/2/1984
8/1/1984
7/31/1984
7/30/1984
7/27/1984
7/26/1984
7/25/1984
7/24/1984
7/23/1984
7/20/1984
7/19/1984
7/18/1984
7/17/1984
7/16/1984
7/13/1984

1.689041
1.672641
1.686307
1.686307
1.672641
1.642581
1.639847
1.645314
1.650781
1.669908
1.683574
1.667174
1.664441
1.664441
1.691774
1.691774
1.705441
1.710907
1.705441
1.727307
1.743701
1.743701
1.746434
1.738234
1.72184
1.72184
1.749167
1.72184
1.716374
1.699974
1.705441
1.683574
1.645314
1.590648
1.576988
1.571521
1.557854
1.579721
1.535988
1.514122
1.505928
1.515981
1.521425
1.515981
1.513259
1.526869
1.540479
1.515981

4157600
3741600
4672800
5623200
7517600
2415200
5458400
2765600
3608000
2520800
2840000
2124000
1457600
4450400
3236000
4784000
8532800
4759200
5703200
9660000
6544800
4277600
5486400
8078400
5102400
9303200
4816800
10264800
11674400
11160800
18166400
13018400
14311200
9996800
7496000
9818400
3099200
15843200
4568000
9000800
3223200
4810400
2037600
3484800
1868000
2825600
2467200
3581600

7/12/1984
7/11/1984
7/10/1984
7/9/1984
7/6/1984
7/5/1984
7/3/1984
7/2/1984
6/29/1984
6/28/1984
6/27/1984
6/26/1984
6/25/1984
6/22/1984
6/21/1984
6/20/1984
6/19/1984
6/18/1984
6/15/1984
6/14/1984
6/13/1984
6/12/1984
6/11/1984
6/8/1984
6/7/1984
6/6/1984
6/5/1984
6/4/1984
6/1/1984
5/31/1984
5/30/1984
5/29/1984
5/25/1984
5/24/1984
5/23/1984
5/22/1984
5/21/1984
5/18/1984
5/17/1984
5/16/1984
5/15/1984
5/14/1984
5/11/1984
5/10/1984
5/9/1984
5/8/1984
5/7/1984
5/4/1984

1.499656 8932800
1.488768 5324000
1.496934 10119200
1.513259 3622400
1.486046 2707200
1.483324 4294400
1.494212 2707200
1.494212 3079200
1.494212 2372000
1.499656 3304800
1.464271 3187200
1.483324 4796000
1.526869 8731200
1.515981 5023200
1.5051 9914400
1.513259 8582400
1.5051 2657600
1.502378 6556800
1.461549 6022400
1.445218 3204000
1.43433 2429600
1.428892 3574400
1.439774 1340000
1.453383 7917600
1.437052 4713600
1.450661 10076000
1.431614 7527200
1.415282 8045600
1.412561 6560000
1.363566 4637600
1.360844 2883200
1.341797 4368000
1.360844 3862400
1.371732 3236000
1.379898 5407200
1.379027 8229600
1.373608 3471200
1.389865 4380800
1.408832 4402400
1.435921 3816800
1.44405 4591200
1.446759 2386400
1.446759 1540800
1.463016 2866400
1.468435 6308000
1.463016 3365600
1.454888 1015200
1.446759 2971200

5/3/1984
5/2/1984
5/1/1984
4/30/1984
4/27/1984
4/26/1984
4/25/1984
4/24/1984
4/23/1984
4/19/1984
4/18/1984
4/17/1984
4/16/1984
4/13/1984
4/12/1984
4/11/1984
4/10/1984
4/9/1984
4/6/1984
4/5/1984
4/4/1984
4/3/1984
4/2/1984
3/30/1984
3/29/1984
3/28/1984
3/27/1984
3/26/1984
3/23/1984
3/22/1984
3/21/1984
3/20/1984
3/19/1984
3/16/1984
3/15/1984
3/14/1984
3/13/1984
3/12/1984
3/9/1984
3/8/1984
3/7/1984
3/6/1984
3/5/1984
3/2/1984
3/1/1984
2/29/1984
2/28/1984
2/27/1984

1.473854 4121600
1.473854 4608000
1.463016 11163200
1.457597 1778400
1.465726 5458400
1.468435 3219200
1.457597 4126400
1.435921 2434400
1.403413 1457600
1.427793 3446400
1.427793 3748800
1.44405 2080800
1.452178 2933600
1.438631 3655200
1.406123 5950400
1.395284 1869600
1.41967 3840800
1.408832 3936000
1.403413 3240000
1.403413 6260000
1.430502 6487200
1.465726 2469600
1.479273 3142400
1.487402
950400
1.479273 1178400
1.484692 4860000
1.460307 1940000
1.454888 3122400
1.44405 5270400
1.430502 3423200
1.446759 5523200
1.454888 3585600
1.44405 2251200
1.454888 5390400
1.425089 3060800
1.427793 4611200
1.430502 4076000
1.425089 1382400
1.408832 2721600
1.42238 3304800
1.41967 4704800
1.430502 3002400
1.433212 3651200
1.430502 6220800
1.411542 4659200
1.392575 5028800
1.381737 2791200
1.397994 5124000

2/24/1984
2/23/1984
2/22/1984
2/21/1984
2/17/1984
2/16/1984
2/15/1984
2/14/1984
2/13/1984
2/10/1984
2/9/1984
2/8/1984
2/7/1984
2/6/1984
2/3/1984
2/2/1984
2/1/1984
1/31/1984
1/30/1984
1/27/1984
1/26/1984
1/25/1984
1/24/1984
1/23/1984
1/20/1984
1/19/1984
1/18/1984
1/17/1984
1/16/1984
1/13/1984
1/12/1984
1/11/1984
1/10/1984
1/9/1984
1/6/1984
1/5/1984
1/4/1984
1/3/1984
12/30/1983
12/29/1983
12/28/1983
12/27/1983
12/23/1983
12/22/1983
12/21/1983
12/20/1983
12/19/1983
12/16/1983

1.414251 3665600
1.403413 3552800
1.408832 5180000
1.41967 7668000
1.430502 3295200
1.425089 4953600
1.411542 7956000
1.403413 3408800
1.376318 3780800
1.387156 4644800
1.397994 8765600
1.427793 6000800
1.433212 2758400
1.427793 7024800
1.463016 6362400
1.468435 4780800
1.449469 5388800
1.457597 4521600
1.460307 2949600
1.471145 4245600
1.479273 3084800
1.500944 5799200
1.511781 3403200
1.495525 6026400
1.484731 3401600
1.490131 1713600
1.487431 2631200
1.484731 6340800
1.468533 6530400
1.468533 5066400
1.476632 8925600
1.495525 6016800
1.482032 15120800
1.514423 13944000
1.560318 7744800
1.560318 6184800
1.530621 4964000
1.503624 4497600
1.522522 2059200
1.525222
367200
1.527921 2642400
1.53872 3250400
1.519822 1678400
1.53872 4051200
1.522522 3374400
1.503624 3261600
1.522522 2926400
1.514423 8126400

12/15/1983
12/14/1983
12/13/1983
12/12/1983
12/9/1983
12/8/1983
12/7/1983
12/6/1983
12/5/1983
12/2/1983
12/1/1983
11/30/1983
11/29/1983
11/28/1983
11/25/1983
11/23/1983
11/22/1983
11/21/1983
11/18/1983
11/17/1983
11/16/1983
11/15/1983
11/14/1983
11/11/1983
11/10/1983
11/9/1983
11/8/1983
11/7/1983
11/4/1983
11/3/1983
11/2/1983
11/1/1983
10/31/1983
10/28/1983
10/27/1983
10/26/1983
10/25/1983
10/24/1983
10/21/1983
10/20/1983
10/19/1983
10/18/1983
10/17/1983
10/14/1983
10/13/1983
10/12/1983
10/11/1983
10/10/1983

1.500924 8590400
1.53602 1783200
1.546819 5930400
1.54412 1646400
1.549519 2264000
1.54412 9600800
1.573811 5482400
1.563018 6826400
1.554919 2451200
1.565717 4510400
1.57651 6696000
1.530621 7996800
1.525222 4594400
1.530621 4692000
1.53602 2998400
1.527921 5426400
1.546819 5061600
1.57651 4892000
1.560318 3024000
1.554919 3984800
1.58461 3981600
1.595408 3974400
1.587309 7502400
1.592709 5410400
1.565717 13543200
1.54412 7791200
1.519822 6713600
1.509023 3711200
1.492831 2733600
1.506323 2764800
1.506323 4248800
1.490131 5212800
1.500924 7905600
1.503624 7318400
1.522522 6722400
1.495525 12972000
1.484731 8582400
1.465833 3946400
1.444315 2268800
1.438935 1404800
1.422796 3813600
1.425486 2256800
1.430866 1627200
1.430866 1721600
1.441625 2899200
1.449694 5799200
1.428176 4540800
1.438935 2829600

10/7/1983
10/6/1983
10/5/1983
10/4/1983
10/3/1983
9/30/1983
9/29/1983
9/28/1983
9/27/1983
9/26/1983
9/23/1983
9/22/1983
9/21/1983
9/20/1983
9/19/1983
9/16/1983
9/15/1983
9/14/1983
9/13/1983
9/12/1983
9/9/1983
9/8/1983
9/7/1983
9/6/1983
9/2/1983
9/1/1983
8/31/1983
8/30/1983
8/29/1983
8/26/1983
8/25/1983
8/24/1983
8/23/1983
8/22/1983
8/19/1983
8/18/1983
8/17/1983
8/16/1983
8/15/1983
8/12/1983
8/11/1983
8/10/1983
8/9/1983
8/8/1983
8/5/1983
8/4/1983
8/3/1983
8/2/1983

1.447005 4035200
1.447005 4936800
1.430866 4601600
1.412043 2110400
1.406663 3088800
1.390524 2548800
1.398594 3905600
1.395904 1880000
1.393214 1972800
1.406663 2866400
1.412043 8326400
1.409353 5606400
1.395904 1587200
1.412043 3283200
1.377075 4111200
1.355557 4805600
1.320595 2318400
1.334044 1999200
1.336734 3072000
1.350177 10332000
1.339424 3363200
1.350177 4478400
1.363626 4456800
1.339424 5404800
1.307146 2091200
1.304456 2537600
1.299076 3941600
1.280248 6004800
1.264115 3104000
1.256045 7089600
1.215698 5396000
1.221078 5404800
1.210318 8690400
1.239906 2488800
1.239906 5990400
1.237217 4644800
1.258735 6012000
1.269494 3816800
1.264115 11733600
1.250666 7107200
1.269494 7985600
1.258735 8806400
1.258735 16034400
1.226457 8182400
1.245286 6103200
1.269494 6432800
1.285627 9132800
1.293697 4903200

8/1/1983
7/29/1983
7/28/1983
7/27/1983
7/26/1983
7/25/1983
7/22/1983
7/21/1983
7/20/1983
7/19/1983
7/18/1983
7/15/1983
7/14/1983
7/13/1983
7/12/1983
7/11/1983
7/8/1983
7/7/1983
7/6/1983
7/5/1983
7/1/1983
6/30/1983
6/29/1983
6/28/1983
6/27/1983
6/24/1983
6/23/1983
6/22/1983
6/21/1983
6/20/1983
6/17/1983
6/16/1983
6/15/1983
6/14/1983
6/13/1983
6/10/1983
6/9/1983
6/8/1983
6/7/1983
6/6/1983
6/3/1983
6/2/1983
6/1/1983
5/31/1983
5/27/1983
5/26/1983
5/25/1983
5/24/1983

1.309836
1.323285
1.323285
1.309836
1.377075
1.377075
1.390524
1.422796
1.430866
1.387835
1.374385
1.377075
1.385145
1.374427
1.390504
1.398542
1.398542
1.409259
1.42533
1.377107
1.403901
1.403901
1.40658
1.398542
1.411933
1.417292
1.382465
1.387824
1.371748
1.347633
1.342274
1.355671
1.379786
1.379786
1.377107
1.344954
1.350312
1.307448
1.334242
1.344954
1.328883
1.331562
1.369068
1.350312
1.355671
1.374427
1.395862
1.414612

5648000
2758400
3549600
8510400
3866400
4008000
3279200
4320800
6562400
3020000
4492800
3309600
4104000
2312000
3003200
4233600
3214400
5588000
3612000
5896800
3024000
2722400
5648000
3970400
2678400
3352800
8644800
13467200
8342400
6819200
4683200
10680800
6549600
6895200
8004000
6333600
10677600
10664000
8979200
12403200
9471200
8985600
5172800
4308800
4654400
7408800
5616800
3792000

5/23/1983
5/20/1983
5/19/1983
5/18/1983
5/17/1983
5/16/1983
5/13/1983
5/12/1983
5/11/1983
5/10/1983
5/9/1983
5/6/1983
5/5/1983
5/4/1983
5/3/1983
5/2/1983
4/29/1983
4/28/1983
4/27/1983
4/26/1983
4/25/1983
4/22/1983
4/21/1983
4/20/1983
4/19/1983
4/18/1983
4/15/1983
4/14/1983
4/13/1983
4/12/1983
4/11/1983
4/8/1983
4/7/1983
4/6/1983
4/5/1983
4/4/1983
3/31/1983
3/30/1983
3/29/1983
3/28/1983
3/25/1983
3/24/1983
3/23/1983
3/22/1983
3/21/1983
3/18/1983
3/17/1983
3/16/1983

1.385145
1.361123
1.361123
1.361123
1.387814
1.393152
1.387814
1.379807
1.401159
1.425175
1.449197
1.425175
1.39849
1.409161
1.403828
1.438521
1.483889
1.457204
1.457204
1.542609
1.563956
1.569294
1.57997
1.558618
1.531933
1.531933
1.47055
1.449197
1.46788
1.491896
1.483889
1.462542
1.44119
1.443859
1.454535
1.473219
1.46788
1.494566
1.473219
1.478551
1.48122
1.515918
1.521256
1.489227
1.483889
1.449197
1.457204
1.435852

5108000
5296800
10963200
7181600
3017600
5839200
10488000
7078400
7063200
7068000
6700800
12567200
6876000
9295200
8690400
11739200
20743200
25639200
21881600
2296800
2220800
2559200
5720000
4046400
6098400
5292800
3392000
3763200
4632800
2570400
1713600
1490400
2472800
6549600
5184000
2755200
2404800
4411200
2247200
1592000
3835200
7992800
5328800
6588800
2841600
5000000
3504000
3273600

3/15/1983
3/14/1983
3/11/1983
3/10/1983
3/9/1983
3/8/1983
3/7/1983
3/4/1983
3/3/1983
3/2/1983
3/1/1983
2/28/1983
2/25/1983
2/24/1983
2/23/1983
2/22/1983
2/18/1983
2/17/1983
2/16/1983
2/15/1983
2/14/1983
2/11/1983
2/10/1983
2/9/1983
2/8/1983
2/7/1983
2/4/1983
2/3/1983
2/2/1983
2/1/1983
1/31/1983
1/28/1983
1/27/1983
1/26/1983
1/25/1983
1/24/1983
1/21/1983
1/20/1983
1/19/1983
1/18/1983
1/17/1983
1/14/1983
1/13/1983
1/12/1983
1/11/1983
1/10/1983
1/7/1983
1/6/1983

1.451866 3698400
1.44119 1101600
1.451866 5508800
1.47055 4471200
1.473219 7305600
1.449197 4176000
1.457204 3228800
1.451866 4816800
1.457204 3662400
1.475888 6274400
1.451866 6447200
1.41183 7848000
1.39849 6632000
1.41183 12586400
1.342439 5390400
1.313085 4665600
1.302409 5815200
1.291733 6432800
1.275718 7769600
1.289063 8158400
1.307747 3732800
1.302409 4807200
1.315754 4529600
1.289063 4227200
1.313085 5844000
1.3291 7754400
1.33977 7102400
1.29974 6074400
1.265042 7985600
1.22768 2836800
1.259709 2847200
1.249033 4886400
1.25704 5237600
1.203659 4730400
1.211666 5210400
1.182312 4234400
1.193622 3020000
1.214891 6005600
1.244136 2820000
1.228184 6864800
1.222867 5842400
1.222867 2193600
1.225526 5350400
1.241477 5217600
1.222867 4411200
1.233501 4100000
1.233501 10356800
1.23616 9076800

1/5/1983
1/4/1983
1/3/1983
12/31/1982
12/30/1982
12/29/1982
12/28/1982
12/27/1982
12/23/1982
12/22/1982
12/21/1982
12/20/1982
12/17/1982
12/16/1982
12/15/1982
12/14/1982
12/13/1982
12/10/1982
12/9/1982
12/8/1982
12/7/1982
12/6/1982
12/3/1982
12/2/1982
12/1/1982
11/30/1982
11/29/1982
11/26/1982
11/24/1982
11/23/1982
11/22/1982
11/19/1982
11/18/1982
11/17/1982
11/16/1982
11/15/1982
11/12/1982
11/11/1982
11/10/1982
11/9/1982
11/8/1982
11/5/1982
11/4/1982
11/3/1982
11/2/1982
11/1/1982
10/29/1982
10/28/1982

1.212233 8580000
1.238819 6168000
1.241477 6560000
1.284009 2398400
1.262741 1716800
1.265399 4260000
1.228184 7437600
1.244136 6624800
1.233501 2933600
1.206915 7311200
1.25477 9152000
1.233501 7399200
1.23616 15732000
1.159066 6578400
1.156407 12993600
1.180335 9195200
1.21755 4611200
1.209574 8744000
1.241477 4860800
1.257423 8536800
1.270716 14710400
1.289327 5908800
1.286668 4985600
1.276034 6843200
1.289327 6722400
1.289327 9055200
1.289327 2045600
1.294644 1853600
1.276034 4860800
1.257423 4996800
1.244136 4320000
1.265399 5626400
1.291985 4320000
1.30262 5007200
1.260082 7624800
1.270716 6711200
1.318571 5335200
1.345152 2895200
1.3292 4824000
1.358445 6015200
1.339835 9003200
1.377055 5093600
1.36908 6544800
1.366421 5529600
1.315913 5378400
1.307937 2820000
1.278692 2577600
1.260082 3639200

10/27/1982
10/26/1982
10/25/1982
10/22/1982
10/21/1982
10/20/1982
10/19/1982
10/18/1982
10/15/1982
10/14/1982
10/13/1982
10/12/1982
10/11/1982
10/8/1982
10/7/1982
10/6/1982
10/5/1982
10/4/1982
10/1/1982
9/30/1982
9/29/1982
9/28/1982
9/27/1982
9/24/1982
9/23/1982
9/22/1982
9/21/1982
9/20/1982
9/17/1982
9/16/1982
9/15/1982
9/14/1982
9/13/1982
9/10/1982
9/9/1982
9/8/1982
9/7/1982
9/3/1982
9/2/1982
9/1/1982
8/31/1982
8/30/1982
8/27/1982
8/26/1982
8/25/1982
8/24/1982
8/23/1982
8/20/1982

1.270716
1.233501
1.228184
1.270716
1.273375
1.315913
1.238819
1.23616
1.220208
1.226163
1.268533
1.260588
1.297667
1.276479
1.186435
1.218218
1.152891
1.149362
1.140535
1.144065
1.167015
1.167015
1.205856
1.228811
1.209391
1.211153
1.221747
1.1935
1.195268
1.200564
1.182906
1.182906
1.17055
1.138768
1.144065
1.172312
1.172312
1.1935
1.179376
1.147594
1.156421
1.124644
1.108753
1.115818
1.110521
1.101694
1.11405
1.089333

5530400
8553600
7149600
5439200
14991200
8304800
6415200
19952000
3139200
9190400
9255200
11949600
9060800
18464000
15926400
7193600
7354400
4644000
10983200
7070400
7462400
4316000
3732800
3612000
4672800
6772800
3571200
3376800
5930400
5599200
3898400
6584000
4493600
10184000
6286400
5525600
6279200
8277600
7128800
7532000
16604000
3806400
3873600
12063200
6228000
10918400
13889600
11642400

8/19/1982
8/18/1982
8/17/1982
8/16/1982
8/13/1982
8/12/1982
8/11/1982
8/10/1982
8/9/1982
8/6/1982
8/5/1982
8/4/1982
8/3/1982
8/2/1982
7/30/1982
7/29/1982
7/28/1982
7/27/1982
7/26/1982
7/23/1982
7/22/1982
7/21/1982
7/20/1982
7/19/1982
7/16/1982
7/15/1982
7/14/1982
7/13/1982
7/12/1982
7/9/1982
7/8/1982
7/7/1982
7/6/1982
7/2/1982
7/1/1982
6/30/1982
6/29/1982
6/28/1982
6/25/1982
6/24/1982
6/23/1982
6/22/1982
6/21/1982
6/18/1982
6/17/1982
6/16/1982
6/15/1982
6/14/1982

1.034601
1.034601
1.032839
0.983404
0.981636
0.971042
0.974572
0.981636
0.985166
0.978107
0.997527
1.006354
1.039898
1.050492
1.034601
1.036368
1.039898
1.050492
1.059318
1.069912
1.073442
1.07168
1.080506
1.076268
1.083299
1.074507
1.081544
1.063954
1.053408
1.035818
1.014713
1.009437
0.993614
1.000645
0.99889
1.007682
1.007682
1.005922
0.993614
0.99889
1.002406
0.990093
0.970748
0.983062
0.97427
0.977785
0.97427
0.967233

10418400
19569600
7046400
4692000
2042400
2429600
6026400
8122400
7615200
5904000
8268800
6009600
4407200
6609600
5393600
8198400
5104800
5234400
3824000
3072000
4860000
6408800
2755200
4676000
13623200
8871200
8309600
12792000
14612000
11318400
10659200
4692000
2688800
1361600
2177600
11114400
4359200
12896000
4212800
7661600
14930400
10620800
8488800
3250400
5815200
2527200
3679200
4558400

6/11/1982
6/10/1982
6/9/1982
6/8/1982
6/7/1982
6/4/1982
6/3/1982
6/2/1982
6/1/1982
5/28/1982
5/27/1982
5/26/1982
5/25/1982
5/24/1982
5/21/1982
5/20/1982
5/19/1982
5/18/1982
5/17/1982
5/14/1982
5/13/1982
5/12/1982
5/11/1982
5/10/1982
5/7/1982
5/6/1982
5/5/1982
5/4/1982
5/3/1982
4/30/1982
4/29/1982
4/28/1982
4/27/1982
4/26/1982
4/23/1982
4/22/1982
4/21/1982
4/20/1982
4/19/1982
4/16/1982
4/15/1982
4/14/1982
4/13/1982
4/12/1982
4/8/1982
4/7/1982
4/6/1982
4/5/1982

0.970748 8450400
0.954925 4190400
0.946128 9904800
0.951404 10466400
0.95668 5012000
0.949649 3816800
0.947889 6732800
0.933821 8252000
0.921507 2463200
0.923268 1281600
0.925029 1743200
0.926784 4543200
0.925029 3758400
0.939097 4940000
0.927838 2343200
0.919086 6098400
0.910334 5736000
0.919086 5206400
0.917333 1772000
0.924338 4940000
0.924338 7176000
0.913833 7032000
0.926091 6624800
0.922585 12262400
0.938342 6830400
0.957599 11589600
0.957599 3266400
0.9506 3380000
0.948847 3849600
0.938342 4996800
0.93659 3117600
0.93659 8374400
0.945347 7024800
0.966351 6819200
0.954099 3500000
0.966351 4017600
0.966351 1572800
0.955852 3813600
0.959352 3506400
0.961099 3012800
0.959352 5541600
0.9506 4359200
0.961099 3636000
0.969856 4594400
0.978608 7863200
0.964604 3946400
0.959352 8796000
0.957599 3441600

4/2/1982
4/1/1982
3/31/1982
3/30/1982
3/29/1982
3/26/1982
3/25/1982
3/24/1982
3/23/1982
3/22/1982
3/19/1982
3/18/1982
3/17/1982
3/16/1982
3/15/1982
3/12/1982
3/11/1982
3/10/1982
3/9/1982
3/8/1982
3/5/1982
3/4/1982
3/3/1982
3/2/1982
3/1/1982
2/26/1982
2/25/1982
2/24/1982
2/23/1982
2/22/1982
2/19/1982
2/18/1982
2/17/1982
2/16/1982
2/12/1982
2/11/1982
2/10/1982
2/9/1982
2/8/1982
2/5/1982
2/4/1982
2/3/1982
2/2/1982
2/1/1982
1/29/1982
1/28/1982
1/27/1982
1/26/1982

0.952347
0.959352
0.943595
0.919086
0.926091
0.924338
0.93309
0.922585
0.931343
0.912081
0.892824
0.885825
0.868315
0.857816
0.863063
0.854311
0.859563
0.866568
0.864815
0.850811
0.87882
0.882325
0.87182
0.857816
0.857816
0.835054
0.842059
0.840306
0.831554
0.828055
0.838559
0.833307
0.829802
0.842059
0.843806
0.840306
0.845559
0.843806
0.87532
0.896329
0.87532
0.87532
0.870089
0.868349
0.887529
0.868349
0.829989
0.831729

9346400
11120000
6610400
4764000
7808000
7500000
6319200
5702400
11379200
7502400
6912000
9504000
8450400
4132800
3687200
8366400
4616000
4579200
10001600
2836800
7548800
9111200
10270400
3110400
8668800
3144000
4908000
7750400
6869600
5453600
3020000
16185600
4632800
9439200
2278400
4229600
10920000
9192000
5352800
7500000
3403200
3784800
3693600
2510400
9094400
6400800
4608000
4180800

1/25/1982
1/22/1982
1/21/1982
1/20/1982
1/19/1982
1/18/1982
1/15/1982
1/14/1982
1/13/1982
1/12/1982
1/11/1982
1/8/1982
1/7/1982
1/6/1982
1/5/1982
1/4/1982
12/31/1981
12/30/1981
12/29/1981
12/28/1981
12/24/1981
12/23/1981
12/22/1981
12/21/1981
12/18/1981
12/17/1981
12/16/1981
12/15/1981
12/14/1981
12/11/1981
12/10/1981
12/9/1981
12/8/1981
12/7/1981
12/4/1981
12/3/1981
12/2/1981
12/1/1981
11/30/1981
11/27/1981
11/25/1981
11/24/1981
11/23/1981
11/20/1981
11/19/1981
11/18/1981
11/17/1981
11/16/1981

0.831729
0.843937
0.8544
0.843937
0.845677
0.849169
0.83522
0.828243
0.823011
0.83696
0.840446
0.864857
0.864857
0.877066
0.880551
0.906709
0.91194
0.904963
0.906709
0.906709
0.906709
0.903223
0.917171
0.925889
0.924143
0.899731
0.880551
0.8945
0.901477
0.91368
0.922403
0.915426
0.901477
0.906709
0.920657
0.904963
0.903223
0.93112
0.941583
0.9503
0.941583
0.943323
0.93112
0.941583
0.93286
0.915426
0.924143
0.918911

5741600
4083200
4870400
3262400
2971200
3207200
631200
3240800
2323200
5676800
3272000
5450400
4162400
5410400
4510400
2253600
2275200
3376800
396000
2355200
1281600
1922400
4195200
4267200
6933600
2333600
3856800
2494400
1468800
1740000
5385600
4384800
5664000
2181600
8690400
3996000
3662400
2656800
1750400
1711200
4359200
3931200
7615200
6236000
4195200
1594400
4575200
3596000

11/13/1981
11/12/1981
11/11/1981
11/10/1981
11/9/1981
11/6/1981
11/5/1981
11/4/1981
11/3/1981
11/2/1981
10/30/1981
10/29/1981
10/28/1981
10/27/1981
10/26/1981
10/23/1981
10/22/1981
10/21/1981
10/20/1981
10/19/1981
10/16/1981
10/15/1981
10/14/1981
10/13/1981
10/12/1981
10/9/1981
10/8/1981
10/7/1981
10/6/1981
10/5/1981
10/2/1981
10/1/1981
9/30/1981
9/29/1981
9/28/1981
9/25/1981
9/24/1981
9/23/1981
9/22/1981
9/21/1981
9/18/1981
9/17/1981
9/16/1981
9/15/1981
9/14/1981
9/11/1981
9/10/1981
9/9/1981

0.934606
0.964249
0.967734
0.960763
0.955531
0.939837
0.945069
0.992146
1.00784
1.014817
0.976457
0.945069
0.939837
0.945069
0.934606
0.915497
0.925921
0.938084
0.953714
0.943296
0.910285
0.903339
0.889443
0.918975
0.912024
0.906812
0.915497
0.918975
0.884231
0.879019
0.868595
0.854698
0.861644
0.865122
0.85991
0.807796
0.818214
0.830377
0.835589
0.852959
0.826905
0.823426
0.835589
0.842535
0.842535
0.83385
0.807796
0.795633

3943200
3590400
1167200
4892000
5368800
8261600
7896000
7944800
11452800
16498400
6052800
3736800
6956000
7988000
4510400
3514400
4924800
3711200
11600000
4454400
3684000
5720000
13262400
3028800
2253600
1700000
9856800
8904000
8013600
9170400
4162400
3888000
4805600
7761600
10634400
5962400
7160000
6976800
8520800
8618400
6749600
5158400
5515200
5757600
10205600
6772800
4737600
5136800

9/8/1981
9/4/1981
9/3/1981
9/2/1981
9/1/1981
8/31/1981
8/28/1981
8/27/1981
8/26/1981
8/25/1981
8/24/1981
8/21/1981
8/20/1981
8/19/1981
8/18/1981
8/17/1981
8/14/1981
8/13/1981
8/12/1981
8/11/1981
8/10/1981
8/7/1981
8/6/1981
8/5/1981
8/4/1981
8/3/1981
7/31/1981
7/30/1981
7/29/1981
7/28/1981
7/27/1981
7/24/1981
7/23/1981
7/22/1981
7/21/1981
7/20/1981
7/17/1981
7/16/1981
7/15/1981
7/14/1981
7/13/1981
7/10/1981
7/9/1981
7/8/1981
7/7/1981
7/6/1981
7/2/1981
7/1/1981

0.799105
0.804317
0.809529
0.814741
0.811269
0.797372
0.806057
0.800845
0.816481
0.821692
0.811269
0.830377
0.846013
0.849486
0.849486
0.865122
0.87728
0.892915
0.887703
0.889443
0.873807
0.870334
0.873807
0.879019
0.865122
0.870334
0.849486
0.851225
0.835589
0.844274
0.872073
0.863417
0.863417
0.840925
0.86515
0.88245
0.896297
0.885915
0.8738
0.86515
0.847849
0.837466
0.847849
0.853035
0.872073
0.875532
0.870341
0.891106

4788800
2744000
5988000
2496000
3581600
4018400
3003200
5340000
2326400
5314400
4364000
2542400
1944800
2793600
1792800
525600
5475200
2520800
698400
3201600
3160800
1166400
3153600
3158400
800000
1080000
1198400
2534400
1490400
3218400
2364800
1281600
1788800
670400
7340000
2186400
1044000
2858400
756000
1176800
2059200
4838400
2988000
2124000
3554400
2064000
3370400
2512800

6/30/1981
6/29/1981
6/26/1981
6/25/1981
6/24/1981
6/23/1981
6/22/1981
6/19/1981
6/18/1981
6/17/1981
6/16/1981
6/15/1981
6/12/1981
6/11/1981
6/10/1981
6/9/1981
6/8/1981
6/5/1981
6/4/1981
6/3/1981
6/2/1981
6/1/1981
5/29/1981
5/28/1981
5/27/1981
5/26/1981
5/22/1981
5/21/1981
5/20/1981
5/19/1981
5/18/1981
5/15/1981
5/14/1981
5/13/1981
5/12/1981
5/11/1981
5/8/1981
5/7/1981
5/6/1981
5/5/1981
5/4/1981
5/1/1981
4/30/1981
4/29/1981
4/28/1981
4/27/1981
4/24/1981
4/23/1981

0.896297
0.913598
0.923981
0.925707
0.93609
0.939555
0.92744
0.92744
0.944746
0.953396
0.951664
0.962047
0.941281
0.946473
0.92744
0.918789
0.92744
0.930899
0.939555
0.941281
0.932631
0.951664
0.934363
0.934363
0.917057
0.896297
0.88245
0.875532
0.884182
0.8738
0.872073
0.861691
0.842658
0.837466
0.840925
0.82714
0.835755
0.840925
0.852991
0.846095
0.844376
0.87539
0.889175
0.90813
0.92364
0.942595
0.937425
0.92881

3355200
2091200
1880000
2148800
4416800
3190400
3564000
2818400
3136800
6324800
4205600
4543200
3532800
2647200
2067200
979200
1749600
2160800
3516800
3207200
2042400
6271200
1670400
3477600
7581600
4497600
2753600
2624000
4051200
2100000
1328000
2844800
874400
1351200
2251200
2380800
1740000
2172000
6279200
3943200
5897600
2998400
2326400
7203200
5324000
1572800
4665600
2332800

4/22/1981
4/21/1981
4/20/1981
4/16/1981
4/15/1981
4/14/1981
4/13/1981
4/10/1981
4/9/1981
4/8/1981
4/7/1981
4/6/1981
4/3/1981
4/2/1981
4/1/1981
3/31/1981
3/30/1981
3/27/1981
3/26/1981
3/25/1981
3/24/1981
3/23/1981
3/20/1981
3/19/1981
3/18/1981
3/17/1981
3/16/1981
3/13/1981
3/12/1981
3/11/1981
3/10/1981
3/9/1981
3/6/1981
3/5/1981
3/4/1981
3/3/1981
3/2/1981
2/27/1981
2/26/1981
2/25/1981
2/24/1981
2/23/1981
2/20/1981
2/19/1981
2/18/1981
2/17/1981
2/13/1981
2/12/1981

0.933981 4262400
0.927085 4068000
0.930536 3921600
0.925366 8139200
0.916751 5669600
0.915026 4731200
0.915026 15456000
0.889175 7419200
0.878835 3668000
0.861605 3273600
0.868501 7653600
0.858161 1108800
0.85988 1124000
0.858161 2383200
0.861605 2225600
0.86505 4202400
0.85471 2656800
0.842651 2040800
0.85471 3084800
0.858161 4964000
0.85471 8474400
0.847821 5712800
0.839206 9136800
0.828866 2229600
0.83231 3110400
0.830585 4049600
0.825421 2575200
0.815081 3571200
0.82714 2829600
0.830585 7251200
0.8168 4737600
0.809911 4975200
0.792675 4785600
0.78923 3970400
0.7944 3571200
0.792675 4731200
0.8168 2674400
0.820251 10548000
0.830585 15704000
0.799571 4392000
0.780615 6876000
0.752007 6804800
0.741705 3096000
0.752007 4303200
0.757158 6454400
0.755439 5307200
0.753726 6624800
0.770893 6108800

2/11/1981
2/10/1981
2/9/1981
2/6/1981
2/5/1981
2/4/1981
2/3/1981
2/2/1981
1/30/1981
1/29/1981
1/28/1981
1/27/1981
1/26/1981
1/23/1981
1/22/1981
1/21/1981
1/20/1981
1/19/1981
1/16/1981
1/15/1981
1/14/1981
1/13/1981
1/12/1981
1/9/1981
1/8/1981
1/7/1981
1/6/1981
1/5/1981
1/2/1981
12/31/1980
12/30/1980
12/29/1980
12/26/1980
12/24/1980
12/23/1980
12/22/1980
12/19/1980
12/18/1980
12/17/1980
12/16/1980
12/15/1980
12/12/1980
12/11/1980
12/10/1980
12/9/1980
12/8/1980
12/5/1980
12/4/1980

0.776044 3509600
0.767461 2170400
0.757158 2656800
0.750294 2769600
0.755439 4097600
0.745143 8061600
0.72797 1303200
0.72797 4788800
0.73484 3549600
0.733121
900800
0.731403 1473600
0.741705 3020000
0.741705 1961600
0.733121 3046400
0.731403 2836800
0.733121 4148000
0.717668 3489600
0.726257 5259200
0.719387 3279200
0.724538 4850400
0.736554 2084000
0.748575 2153600
0.753726 6134400
0.745143 12237600
0.745143 18976800
0.714236 8349600
0.714236 15768800
0.683334 4748000
0.683334 2988000
0.669594 1678400
0.647276 1516800
0.630109 3725600
0.636974 1274400
0.640406 2307200
0.631823 2348000
0.635261 3165600
0.614656 1360800
0.612937 5644800
0.618088 9381600
0.624958 8925600
0.628391 1588800
0.630109 3521600
0.624958 3322400
0.619807 3711200
0.623239 6195200
0.623239 3250400
0.636974 2064000
0.628391 4284000

12/3/1980
12/2/1980
12/1/1980
11/28/1980
11/26/1980
11/25/1980
11/24/1980
11/21/1980
11/20/1980
11/19/1980
11/18/1980
11/17/1980
11/14/1980
11/13/1980
11/12/1980
11/11/1980
11/10/1980
11/7/1980
11/6/1980
11/5/1980
11/3/1980
10/31/1980
10/30/1980
10/29/1980
10/28/1980
10/27/1980
10/24/1980
10/23/1980
10/22/1980
10/21/1980
10/20/1980
10/17/1980
10/16/1980
10/15/1980
10/14/1980
10/13/1980
10/10/1980
10/9/1980
10/8/1980
10/7/1980
10/6/1980
10/3/1980
10/2/1980
10/1/1980
9/30/1980
9/29/1980
9/26/1980
9/25/1980

0.619807 4704800
0.616369 5460800
0.611224 6724800
0.630109 3104000
0.633542 5702400
0.643844 5799200
0.645557 3878400
0.645557 7344800
0.642125 15497600
0.621521 10164000
0.609505 7258400
0.602635 3921600
0.600922 10174400
0.606073 8133600
0.606073 8009600
0.606073 2949600
0.604354 3725600
0.609505 3214400
0.606073 3338400
0.626672 5372000
0.616369 2707200
0.607786 1880000
0.600922 3072000
0.606073 2084000
0.609505 4461600
0.611224 2988000
0.605038 5421600
0.60846 4375200
0.627261 1426400
0.625549 4035200
0.630677 2602400
0.630677 2480000
0.634094 6535200
0.642639 3176000
0.639222 8320800
0.639222 2366400
0.630677 2736800
0.642639 1303200
0.649478 2647200
0.646061 5760800
0.654605 1646400
0.656317 4195200
0.647766 5685600
0.656317 3401600
0.656317 1133600
0.652894
933600
0.652894 2494400
0.666567 1772000

9/24/1980
9/23/1980
9/22/1980
9/19/1980
9/18/1980
9/17/1980
9/16/1980
9/15/1980
9/12/1980
9/11/1980
9/10/1980
9/9/1980
9/8/1980
9/5/1980
9/4/1980
9/3/1980
9/2/1980
8/29/1980
8/28/1980
8/27/1980
8/26/1980
8/25/1980
8/22/1980
8/21/1980
8/20/1980
8/19/1980
8/18/1980
8/15/1980
8/14/1980
8/13/1980
8/12/1980
8/11/1980
8/8/1980
8/7/1980
8/6/1980
8/5/1980
8/4/1980
8/1/1980
7/31/1980
7/30/1980
7/29/1980
7/28/1980
7/25/1980
7/24/1980
7/23/1980
7/22/1980
7/21/1980
7/18/1980

0.678534 2647200
0.68195 3752000
0.687078 4368000
0.68195 3444800
0.676822 3417600
0.687078 2424000
0.673406 4051200
0.652894 2959200
0.640933 1951200
0.639222 3192800
0.640933 3012800
0.637511 1886400
0.640933 3077600
0.647766 3855200
0.649478 3564000
0.675117
792800
0.66315 1772000
0.654605 2301600
0.654605 2776800
0.66315 3175200
0.675117
908000
0.680245 1814400
0.676822 4251200
0.666567 2793600
0.659733 3434400
0.654605 3369600
0.675117 1603200
0.687078 3581600
0.705879 6722400
0.683662 9753600
0.697334 7226400
0.699045 4838400
0.669989 13219200
0.649478 8212800
0.625549 5508000
0.625549 4640000
0.625549 8571200
0.625549 3946400
0.639222 4935200
0.654605 4169600
0.654605 3525600
0.622133 4893600
0.61871 4478400
0.632388 6473600
0.653581 3434400
0.646771 2283200
0.643368 3790400
0.658682 7596800

7/17/1980
7/16/1980
7/15/1980
7/14/1980
7/11/1980
7/10/1980
7/9/1980
7/8/1980
7/7/1980
7/3/1980
7/2/1980
7/1/1980
6/30/1980
6/27/1980
6/26/1980
6/25/1980
6/24/1980
6/23/1980
6/20/1980
6/19/1980
6/18/1980
6/17/1980
6/16/1980
6/13/1980
6/12/1980
6/11/1980
6/10/1980
6/9/1980
6/6/1980
6/5/1980
6/4/1980
6/3/1980
6/2/1980
5/30/1980
5/29/1980
5/28/1980
5/27/1980
5/23/1980
5/22/1980
5/21/1980
5/20/1980
5/19/1980
5/16/1980
5/15/1980
5/14/1980
5/13/1980
5/12/1980
5/9/1980

0.667196 3036000
0.672303 6276000
0.675705 5134400
0.668895 1954400
0.653581 1248800
0.650173 1959200
0.663788 2528000
0.665492 3898400
0.660386 5436800
0.656984
655200
0.653581 6924000
0.663788 1167200
0.656984 1419200
0.668895 3117600
0.668895 3240800
0.68251 2732000
0.674001 1313600
0.674001 3290400
0.665492 1209600
0.656984 1416000
0.677409 10774400
0.691025 7932000
0.685918 4276800
0.674001 3218400
0.672303 2229600
0.668895 5304000
0.655279 2091200
0.651877 2148800
0.641664 3045600
0.638262 5767200
0.640644 2938400
0.628777 2700000
0.633862 5016000
0.635559 2431200
0.633862 8722400
0.640644 2019200
0.638947 5296800
0.649117 5606400
0.638947 3694400
0.640644 5458400
0.642335 3725600
0.635559 2391200
0.633862 3352800
0.633862 4100000
0.632165 6123200
0.620304 7769600
0.603359 1886400
0.596577
730400

5/8/1980
5/7/1980
5/6/1980
5/5/1980
5/2/1980
5/1/1980
4/30/1980
4/29/1980
4/28/1980
4/25/1980
4/24/1980
4/23/1980
4/22/1980
4/21/1980
4/18/1980
4/17/1980
4/16/1980
4/15/1980
4/14/1980
4/11/1980
4/10/1980
4/9/1980
4/8/1980
4/7/1980
4/3/1980
4/2/1980
4/1/1980
3/31/1980
3/28/1980
3/27/1980
3/26/1980
3/25/1980
3/24/1980
3/21/1980
3/20/1980
3/19/1980
3/18/1980
3/17/1980
3/14/1980
3/13/1980
3/12/1980
3/11/1980
3/10/1980
3/7/1980
3/6/1980
3/5/1980
3/4/1980
3/3/1980

0.596577 3849600
0.606747 4072800
0.601662 9309600
0.608438 3484800
0.59488 1556000
0.583019 3363200
0.577934 8974400
0.56268 1716800
0.560983
237600
0.572849 4692000
0.579631 4665600
0.581322 5223200
0.569461 5104800
0.545734 2383200
0.547425 1448000
0.547425 1274400
0.547425 3149600
0.547425 2301600
0.549122 1313600
0.554207 2760800
0.560983 4116000
0.56268 2261600
0.560983 1652000
0.557595 3830400
0.569461 1598400
0.56268 2253600
0.559291 1857600
0.56268 2074400
0.540649 4368000
0.508448 1152000
0.505055 3250400
0.49997 2268000
0.491497 2067200
0.503363 1977600
0.508448 2528000
0.513533 3639200
0.508448 11868800
0.501667 4796000
0.51014 3424800
0.503363 3417600
0.516921 3790400
0.523697 6333600
0.518613 2415200
0.527091 6069600
0.537261 3506400
0.537261 5595200
0.55251 2172000
0.547425 2748000

2/29/1980
2/28/1980
2/27/1980
2/26/1980
2/25/1980
2/22/1980
2/21/1980
2/20/1980
2/19/1980
2/15/1980
2/14/1980
2/13/1980
2/12/1980
2/11/1980
2/8/1980
2/7/1980
2/6/1980
2/5/1980
2/4/1980
2/1/1980
1/31/1980
1/30/1980
1/29/1980
1/28/1980
1/25/1980
1/24/1980
1/23/1980
1/22/1980
1/21/1980
1/18/1980
1/17/1980
1/16/1980
1/15/1980
1/14/1980
1/11/1980
1/10/1980
1/9/1980
1/8/1980
1/7/1980
1/4/1980
1/3/1980
1/2/1980
12/31/1979
12/28/1979
12/27/1979
12/26/1979
12/24/1979
12/21/1979

0.544037 1840800
0.538952 3305600
0.528782 4267200
0.533867 6393600
0.549122 6490400
0.557391 3201600
0.562459 3780800
0.577662 4688000
0.572594 3499200
0.584415 3914400
0.582724 6333600
0.570903 14306400
0.564145 7527200
0.572594 5810400
0.570903 5086400
0.579347 2964000
0.575971 3679200
0.579347 1646400
0.579347 1750400
0.589483 1376000
0.582724 3662400
0.602994
752000
0.602994 1076000
0.611439 2156000
0.601309 1480800
0.602994 4600800
0.577662 3636000
0.570903 4680800
0.581038 2991200
0.579347 3970400
0.586106 3441600
0.602994 2712000
0.599618 1814400
0.604685 2909600
0.606371 7085600
0.614821 8036000
0.597927 9818400
0.587792 4802400
0.579347
881600
0.584415 1068800
0.575971 2640000
0.577662 2153600
0.586106
633600
0.586106 1922400
0.591174 2225600
0.584415
568800
0.584415 1491200
0.587792 2074400

12/20/1979
12/19/1979
12/18/1979
12/17/1979
12/14/1979
12/13/1979
12/12/1979
12/11/1979
12/10/1979
12/7/1979
12/6/1979
12/5/1979
12/4/1979
12/3/1979
11/30/1979
11/29/1979
11/28/1979
11/27/1979
11/26/1979
11/23/1979
11/21/1979
11/20/1979
11/19/1979
11/16/1979
11/15/1979
11/14/1979
11/13/1979
11/12/1979
11/9/1979
11/8/1979
11/7/1979
11/6/1979
11/5/1979
11/2/1979
11/1/1979
10/31/1979
10/30/1979
10/29/1979
10/26/1979
10/25/1979
10/24/1979
10/23/1979
10/22/1979
10/19/1979
10/18/1979
10/17/1979
10/16/1979
10/15/1979

0.589483 2721600
0.577662 2873600
0.577662 1749600
0.592859 2128800
0.604685 4032800
0.591174 1411200
0.592859 1232000
0.589483 2527200
0.599618 1857600
0.592859 3792000
0.589483 2877600
0.582724 5145600
0.57428 1857600
0.570903 1668000
0.575971
955200
0.579347 4068000
0.570903 1869600
0.562459 2642400
0.559077 3564000
0.5557 1047200
0.552324 1209600
0.554015 2683200
0.547256 2834400
0.559077 4255200
0.572594 3736800
0.581038 5572800
0.5557 3305600
0.560768 3420000
0.554015 1750400
0.550633 5734400
0.545565 2570400
0.552324 14781600
0.557391 1864800
0.57428 1836800
0.581038 7905600
0.591174 2732000
0.59455 1832000
0.59455 3866400
0.591174 2656800
0.577454 3031200
0.595973 3315200
0.599344 1815200
0.599344 5152800
0.592607 4219200
0.60776 3014400
0.601024 3968000
0.616177 1052000
0.626279 2275200

10/12/1979
10/11/1979
10/10/1979
10/9/1979
10/8/1979
10/5/1979
10/4/1979
10/3/1979
10/2/1979
10/1/1979
9/28/1979
9/27/1979
9/26/1979
9/25/1979
9/24/1979
9/21/1979
9/20/1979
9/19/1979
9/18/1979
9/17/1979
9/14/1979
9/13/1979
9/12/1979
9/11/1979
9/10/1979
9/7/1979
9/6/1979
9/5/1979
9/4/1979
8/31/1979
8/30/1979
8/29/1979
8/28/1979
8/27/1979
8/24/1979
8/23/1979
8/22/1979
8/21/1979
8/20/1979
8/17/1979
8/16/1979
8/15/1979
8/14/1979
8/13/1979
8/10/1979
8/9/1979
8/8/1979
8/7/1979

0.63301
0.638061
0.648163
0.644797
0.65995
0.666681
0.666681
0.666681
0.663316
0.653214
0.663316
0.675098
0.676784
0.676784
0.670052
0.673418
0.676784
0.668367
0.666681
0.675098
0.6852
0.670052
0.66163
0.665001
0.670052
0.671733
0.673418
0.681835
0.68352
0.695302
0.690251
0.686886
0.676784
0.673418
0.668367
0.670052
0.675098
0.665001
0.68352
0.690251
0.691937
0.6852
0.680149
0.686886
0.680149
0.666681
0.673418
0.671733

1555200
3603200
5194400
4600800
939200
3952800
665600
2128800
1303200
1216800
1371200
1394400
1221600
2088800
1783200
2812800
2808800
1036800
2064000
631200
1205600
1443200
3466400
1879200
687200
1905600
4464800
2148800
1905600
2894400
3363200
1084800
1480800
3117600
1192800
1508000
3468000
3304800
2172000
3322400
2715200
1743200
1556000
1124000
1296000
2607200
4219200
2772000

8/6/1979
8/3/1979
8/2/1979
8/1/1979
7/31/1979
7/30/1979
7/27/1979
7/26/1979
7/25/1979
7/24/1979
7/23/1979
7/20/1979
7/19/1979
7/18/1979
7/17/1979
7/16/1979
7/13/1979
7/12/1979
7/11/1979
7/10/1979
7/9/1979
7/6/1979
7/5/1979
7/3/1979
7/2/1979
6/29/1979
6/28/1979
6/27/1979
6/26/1979
6/25/1979
6/22/1979
6/21/1979
6/20/1979
6/19/1979
6/18/1979
6/15/1979
6/14/1979
6/13/1979
6/12/1979
6/11/1979
6/8/1979
6/7/1979
6/6/1979
6/5/1979
6/4/1979
6/1/1979
5/31/1979
5/30/1979

0.663316
0.66163
0.66163
0.653214
0.646483
0.636381
0.629644
0.622913
0.61934
0.610949
0.605914
0.605914
0.600878
0.605914
0.609269
0.622696
0.626051
0.629412
0.639483
0.644519
0.647874
0.637803
0.631087
0.61934
0.614305
0.610949
0.612624
0.610949
0.621021
0.631087
0.644519
0.644519
0.634447
0.636122
0.632767
0.636122
0.631087
0.626051
0.632767
0.614305
0.609269
0.61766
0.615985
0.61766
0.609269
0.604233
0.604233
0.599198

1264800
3153600
3596000
3492800
2534400
1783200
1176800
987200
5249600
816800
1101600
1253600
2301600
2933600
3752000
864800
687200
1545600
2096000
1944000
2042400
2609600
1659200
4082400
1052000
1570400
3744000
3873600
1133600
1781600
1248800
2760800
1627200
3960000
1999200
1905600
3312000
2505600
5177600
593600
2728800
4068000
2991200
2544800
2253600
1054400
2510400
4697600

5/29/1979
5/25/1979
5/24/1979
5/23/1979
5/22/1979
5/21/1979
5/18/1979
5/17/1979
5/16/1979
5/15/1979
5/14/1979
5/11/1979
5/10/1979
5/9/1979
5/8/1979
5/7/1979
5/4/1979
5/3/1979
5/2/1979
5/1/1979
4/30/1979
4/27/1979
4/26/1979
4/25/1979
4/24/1979
4/23/1979
4/20/1979
4/19/1979
4/18/1979
4/17/1979
4/16/1979
4/12/1979
4/11/1979
4/10/1979
4/9/1979
4/6/1979
4/5/1979
4/4/1979
4/3/1979
4/2/1979
3/30/1979
3/29/1979
3/28/1979
3/27/1979
3/26/1979
3/23/1979
3/22/1979
3/21/1979

0.610949 4925600
0.602553 2380800
0.599198 2585600
0.594162 2383200
0.590807 4212800
0.585771 1700000
0.582209 1238400
0.582209 1387200
0.563806
994400
0.563806
552000
0.567156 1318400
0.565481 2796800
0.560462 1383200
0.568826 2707200
0.572175 3525600
0.572175 2398400
0.583884 1646400
0.597267 3816800
0.597267 1198400
0.595598 2764800
0.592248 2980800
0.590578 3768800
0.590578 4017600
0.588903 2091200
0.57719 8107200
0.572175 3093600
0.565481 11744000
0.562137 5433600
0.558787 2721600
0.548753 2808800
0.547078 3084800
0.553767 6286400
0.565481 2868800
0.57552 3060800
0.563806 3063200
0.565481 1484000
0.570501 3240800
0.570501 5799200
0.573845 3506400
0.555442 3914400
0.562137
982400
0.562137 5450400
0.563806 2340000
0.585559 2091200
0.580539
860000
0.585559 3759200
0.588903 7640000
0.585559 3655200

3/20/1979
3/19/1979
3/16/1979
3/15/1979
3/14/1979
3/13/1979
3/12/1979
3/9/1979
3/8/1979
3/7/1979
3/6/1979
3/5/1979
3/2/1979
3/1/1979
2/28/1979
2/27/1979
2/26/1979
2/23/1979
2/22/1979
2/21/1979
2/20/1979
2/16/1979
2/15/1979
2/14/1979
2/13/1979
2/12/1979
2/9/1979
2/8/1979
2/7/1979
2/6/1979
2/5/1979
2/2/1979
2/1/1979
1/31/1979
1/30/1979
1/29/1979
1/26/1979
1/25/1979
1/24/1979
1/23/1979
1/22/1979
1/19/1979
1/18/1979
1/17/1979
1/16/1979
1/15/1979
1/12/1979
1/11/1979

0.555442
0.553767
0.552098
0.558787
0.560462
0.548753
0.550423
0.540384
0.535364
0.535364
0.540384
0.545403
0.538714
0.542059
0.537039
0.547078
0.560462
0.560462
0.570501
0.578864
0.57719
0.57719
0.567156
0.562137
0.557583
0.554246
0.555917
0.547571
0.557583
0.569272
0.575947
0.587635
0.592644
0.594315
0.617687
0.612678
0.609336
0.604327
0.594315
0.602661
0.599318
0.594315
0.599318
0.592644
0.597653
0.60099
0.609336
0.626033

3056000
2683200
5453600
2035200
1594400
2642400
3223200
4932000
7161600
5871200
1987200
2294400
2153600
2145600
4870400
4445600
2991200
4284000
3218400
2618400
1092000
3905600
3168800
2890400
4260000
2527200
3628800
4915200
5328800
6749600
2624000
3813600
3370400
7737600
2679200
3396000
3136800
6415200
3068000
2544800
2776800
2429600
3646400
4935200
7743200
4666400
5566400
3435200

1/10/1979
1/9/1979
1/8/1979
1/5/1979
1/4/1979
1/3/1979
1/2/1979
12/29/1978
12/28/1978
12/27/1978
12/26/1978
12/22/1978
12/21/1978
12/20/1978
12/19/1978
12/18/1978
12/15/1978
12/14/1978
12/13/1978
12/12/1978
12/11/1978
12/8/1978
12/7/1978
12/6/1978
12/5/1978
12/4/1978
12/1/1978
11/30/1978
11/29/1978
11/28/1978
11/27/1978
11/24/1978
11/22/1978
11/21/1978
11/20/1978
11/17/1978
11/16/1978
11/15/1978
11/14/1978
11/13/1978
11/10/1978
11/9/1978
11/8/1978
11/7/1978
11/6/1978
11/3/1978
11/2/1978
11/1/1978

0.637716
0.647734
0.641059
0.642725
0.627699
0.617687
0.614344
0.617687
0.614344
0.624362
0.632708
0.62937
0.624362
0.634379
0.619353
0.62269
0.652742
0.654414
0.649405
0.65608
0.664431
0.661088
0.669434
0.671106
0.671106
0.649405
0.644396
0.627699
0.605998
0.617687
0.619353
0.62269
0.626033
0.626033
0.624362
0.626033
0.627699
0.624362
0.627699
0.634379
0.651071
0.654414
0.651071
0.642725
0.649405
0.651071
0.644396
0.657751

2132000
1670400
1318400
2253600
2332800
2672000
1328000
1095200
3012800
1749600
897600
2048000
972000
1663200
2170400
3444800
2776800
1400000
1408800
1246400
1570400
1059200
2480000
3646400
665600
804000
1610400
1387200
1959200
1328000
1668000
788000
4893600
4180800
1404000
1246400
2056800
2916000
2091200
2544800
1176800
2732000
1869600
3120800
2436800
2527200
4017600
5944800

10/31/1978
10/30/1978
10/27/1978
10/26/1978
10/25/1978
10/24/1978
10/23/1978
10/20/1978
10/19/1978
10/18/1978
10/17/1978
10/16/1978
10/13/1978
10/12/1978
10/11/1978
10/10/1978
10/9/1978
10/6/1978
10/5/1978
10/4/1978
10/3/1978
10/2/1978
9/29/1978
9/28/1978
9/27/1978
9/26/1978
9/25/1978
9/22/1978
9/21/1978
9/20/1978
9/19/1978
9/18/1978
9/15/1978
9/14/1978
9/13/1978
9/12/1978
9/11/1978
9/8/1978
9/7/1978
9/6/1978
9/5/1978
9/1/1978
8/31/1978
8/30/1978
8/29/1978
8/28/1978
8/25/1978
8/24/1978

0.632708
0.647734
0.646062
0.641059
0.646533
0.6532
0.663199
0.661531
0.6582
0.663199
0.66653
0.66653
0.67986
0.678192
0.694858
0.68486
0.683191
0.67986
0.674861
0.669861
0.664862
0.676529
0.67986
0.674861
0.669861
0.686522
0.688191
0.689859
0.683191
0.678192
0.689859
0.69319
0.689859
0.711519
0.721518
0.73318
0.743178
0.743178
0.726517
0.721518
0.73318
0.73318
0.743178
0.739847
0.734848
0.731517
0.736516
0.741515

4049600
4940000
2170400
1862400
2974400
2624000
4762400
5580000
1678400
4320000
4008000
1144800
3197600
5469600
7150400
2674400
1344000
4481600
4212000
7046400
3921600
1944000
2829600
2073600
2732000
1335200
1630400
1426400
1112000
7851200
1912800
2380800
4432800
2398400
2599200
917600
2242400
4051200
3197600
2408000
1692000
2008800
3984800
2890400
1905600
2829600
1879200
2236800

8/23/1978
8/22/1978
8/21/1978
8/18/1978
8/17/1978
8/16/1978
8/15/1978
8/14/1978
8/11/1978
8/10/1978
8/9/1978
8/8/1978
8/7/1978
8/4/1978
8/3/1978
8/2/1978
8/1/1978
7/31/1978
7/28/1978
7/27/1978
7/26/1978
7/25/1978
7/24/1978
7/21/1978
7/20/1978
7/19/1978
7/18/1978
7/17/1978
7/14/1978
7/13/1978
7/12/1978
7/11/1978
7/10/1978
7/7/1978
7/6/1978
7/5/1978
7/3/1978
6/30/1978
6/29/1978
6/28/1978
6/27/1978
6/26/1978
6/23/1978
6/22/1978
6/21/1978
6/20/1978
6/19/1978
6/16/1978

0.748178
0.751514
0.744847
0.773175
0.784836
0.791504
0.778174
0.778174
0.778174
0.776506
0.793172
0.801502
0.791504
0.796503
0.793172
0.776506
0.734848
0.731517
0.723186
0.71985
0.718187
0.736516
0.734848
0.73318
0.73318
0.731517
0.713652
0.725299
0.723634
0.703675
0.703675
0.710326
0.710326
0.70201
0.695353
0.690362
0.697019
0.700344
0.700344
0.711992
0.708661
0.703675
0.720308
0.721974
0.708661
0.710326
0.720308
0.718643

2112800
2938400
2722400
1457600
3687200
1562400
1232000
1735200
1452000
1635200
4375200
4097600
2683200
4940000
9062400
7224800
4648800
4413600
2251200
2866400
3305600
1598400
1522400
2570400
2916800
1832000
698400
3072000
1368000
1400000
703200
1570400
1524000
2793600
1545600
2408000
2650400
2560800
1092000
1857600
1432800
3028800
1653600
2429600
1605600
1101600
1977600
3384800

6/15/1978
6/14/1978
6/13/1978
6/12/1978
6/9/1978
6/8/1978
6/7/1978
6/6/1978
6/5/1978
6/2/1978
6/1/1978
5/31/1978
5/30/1978
5/26/1978
5/25/1978
5/24/1978
5/23/1978
5/22/1978
5/19/1978
5/18/1978
5/17/1978
5/16/1978
5/15/1978
5/12/1978
5/11/1978
5/10/1978
5/9/1978
5/8/1978
5/5/1978
5/4/1978
5/3/1978
5/2/1978
5/1/1978
4/28/1978
4/27/1978
4/26/1978
4/25/1978
4/24/1978
4/21/1978
4/20/1978
4/19/1978
4/18/1978
4/17/1978
4/14/1978
4/13/1978
4/12/1978
4/11/1978
4/10/1978

0.73029
0.738607
0.748589
0.75358
0.760231
0.763562
0.768553
0.768553
0.761896
0.735281
0.720308
0.715317
0.705335
0.698684
0.700344
0.703675
0.715317
0.723634
0.698684
0.695353
0.70201
0.695353
0.675858
0.664237
0.64929
0.647628
0.64929
0.657592
0.659255
0.664237
0.667556
0.682503
0.685823
0.662574
0.665894
0.674201
0.682503
0.675858
0.662574
0.660917
0.659255
0.654273
0.662574
0.627705
0.597812
0.602794
0.609438
0.612758

2204000
2599200
3660800
2042400
4051200
6108800
2456000
6081600
9435200
2959200
3748800
4915200
1635200
1500800
2323200
3597600
6513600
1815200
3158400
4762400
7604000
6999200
4676000
8496000
6624800
2048000
2429600
1894400
4526400
3574400
3970400
2786400
3207200
3283200
4464800
4222400
6668000
3369600
2398400
8661600
5021600
5145600
7726400
8402400
7721600
4656000
1848000
2420000

4/7/1978
4/6/1978
4/5/1978
4/4/1978
4/3/1978
3/31/1978
3/30/1978
3/29/1978
3/28/1978
3/27/1978
3/23/1978
3/22/1978
3/21/1978
3/20/1978
3/17/1978
3/16/1978
3/15/1978
3/14/1978
3/13/1978
3/10/1978
3/9/1978
3/8/1978
3/7/1978
3/6/1978
3/3/1978
3/2/1978
3/1/1978
2/28/1978
2/27/1978
2/24/1978
2/23/1978
2/22/1978
2/21/1978
2/17/1978
2/16/1978
2/15/1978
2/14/1978
2/13/1978
2/10/1978
2/9/1978
2/8/1978
2/7/1978
2/6/1978
2/3/1978
2/2/1978
2/1/1978
1/31/1978
1/30/1978

0.607776
0.607776
0.607776
0.604456
0.602794
0.607776
0.602794
0.602794
0.602794
0.602794
0.614421
0.61774
0.619397
0.631024
0.62438
0.616078
0.616078
0.611096
0.612758
0.609438
0.599474
0.601131
0.594492
0.587847
0.591172
0.591172
0.592829
0.592829
0.596149
0.609438
0.599474
0.599474
0.594492
0.594492
0.597812
0.601131
0.601131
0.608777
0.602139
0.608777
0.617069
0.617069
0.602139
0.6038
0.610432
0.610432
0.6038
0.607116

2035200
2808800
3492800
2343200
2348000
2448000
1166400
2445600
1156800
1318400
2690400
1824800
2577600
3704000
2024000
7192800
5896800
2448000
2193600
2242400
2383200
3521600
1512800
1144800
2193600
1800000
3088800
2683200
2736800
2019200
2949600
1004000
1263200
3298400
5239200
2148800
1610400
2340000
1124000
2549600
1776000
1613600
590400
1263200
3288000
2105600
2431200
1392800

1/27/1978
1/26/1978
1/25/1978
1/24/1978
1/23/1978
1/20/1978
1/19/1978
1/18/1978
1/17/1978
1/16/1978
1/13/1978
1/12/1978
1/11/1978
1/10/1978
1/9/1978
1/6/1978
1/5/1978
1/4/1978
1/3/1978
12/30/1977
12/29/1977
12/28/1977
12/27/1977
12/23/1977
12/22/1977
12/21/1977
12/20/1977
12/19/1977
12/16/1977
12/15/1977
12/14/1977
12/13/1977
12/12/1977
12/9/1977
12/8/1977
12/7/1977
12/6/1977
12/5/1977
12/2/1977
12/1/1977
11/30/1977
11/29/1977
11/28/1977
11/25/1977
11/23/1977
11/22/1977
11/21/1977
11/18/1977

0.593846
0.59053
0.610432
0.617069
0.628678
0.643609
0.643609
0.656878
0.646925
0.638632
0.635316
0.640292
0.640292
0.653562
0.655223
0.660199
0.658539
0.670148
0.666832
0.683417
0.690055
0.693371
0.695031
0.696692
0.690055
0.675124
0.675124
0.676785
0.683417
0.688394
0.691715
0.683417
0.678446
0.675124
0.670148
0.671808
0.661855
0.676785
0.668492
0.676785
0.676785
0.670148
0.693371
0.691715
0.688394
0.681762
0.660199
0.660199

3797600
6286400
3320000
3338400
1869600
584000
2258400
1792800
1668000
1630400
1394400
2707200
6368000
3564000
2858400
2153600
1598400
4065600
1436000
1181600
1047200
1642400
868800
3412800
4454400
2359200
1020000
2884800
2883200
1797600
1685600
1198400
1872800
1473600
2424000
2852000
3516800
3096000
1848000
2040800
2156000
2009600
1808000
972800
3952800
4238400
600800
3531200

11/17/1977
11/16/1977
11/15/1977
11/14/1977
11/11/1977
11/10/1977
11/9/1977
11/8/1977
11/7/1977
11/4/1977
11/3/1977
11/2/1977
11/1/1977
10/31/1977
10/28/1977
10/27/1977
10/26/1977
10/25/1977
10/24/1977
10/21/1977
10/20/1977
10/19/1977
10/18/1977
10/17/1977
10/14/1977
10/13/1977
10/12/1977
10/11/1977
10/10/1977
10/7/1977
10/6/1977
10/5/1977
10/4/1977
10/3/1977
9/30/1977
9/29/1977
9/28/1977
9/27/1977
9/26/1977
9/23/1977
9/22/1977
9/21/1977
9/20/1977
9/19/1977
9/16/1977
9/15/1977
9/14/1977
9/13/1977

0.661855
0.660199
0.661855
0.663516
0.661855
0.651901
0.635316
0.627023
0.625362
0.617069
0.607116
0.608777
0.608777
0.627023
0.635316
0.636976
0.641948
0.623702
0.620385
0.617069
0.610432
0.602139
0.610432
0.626362
0.631333
0.636305
0.639617
0.641271
0.651214
0.656185
0.654532
0.646242
0.651214
0.661157
0.662816
0.667787
0.661157
0.654532
0.641271
0.632987
0.632987
0.629674
0.639617
0.636305
0.637958
0.644589
0.652873
0.64956

1232000
3331200
5890400
5815200
5648000
2235200
2566400
2052000
2570400
2480000
1119200
4553600
2477600
2052000
2642400
3466400
4918400
2858400
1976000
7344800
1173600
1443200
4562400
638400
2397600
2560800
1869600
568800
471200
777600
744800
1436000
1411200
1464800
1426400
2156000
2359200
3298400
881600
881600
561600
900800
1328000
1221600
1832000
1116800
1538400
2278400

9/12/1977
9/9/1977
9/8/1977
9/7/1977
9/6/1977
9/2/1977
9/1/1977
8/31/1977
8/30/1977
8/29/1977
8/26/1977
8/25/1977
8/24/1977
8/23/1977
8/22/1977
8/19/1977
8/18/1977
8/17/1977
8/16/1977
8/15/1977
8/12/1977
8/11/1977
8/10/1977
8/9/1977
8/8/1977
8/5/1977
8/4/1977
8/3/1977
8/2/1977
8/1/1977
7/29/1977
7/28/1977
7/27/1977
7/26/1977
7/25/1977
7/22/1977
7/21/1977
7/20/1977
7/19/1977
7/18/1977
7/15/1977
7/13/1977
7/12/1977
7/11/1977
7/8/1977
7/7/1977
7/6/1977
7/5/1977

0.64293
0.646242
0.651214
0.654532
0.651214
0.647901
0.644589
0.659503
0.661157
0.674413
0.656185
0.646242
0.652873
0.654532
0.662816
0.646242
0.641271
0.636305
0.628015
0.628015
0.618072
0.62139
0.62139
0.616419
0.616419
0.61476
0.618072
0.611447
0.618072
0.624703
0.62139
0.626362
0.619731
0.639617
0.64293
0.64956
0.64956
0.651214
0.654532
0.637298
0.624056
0.610814
0.605848
0.612472
0.617433
0.610814
0.607505
0.605848

744800
2488800
2484800
4810400
2261600
1821600
3320000
4627200
4886400
2971200
2412800
1577600
1548800
1044000
3392000
1167200
1783200
2971200
2290400
1205600
681600
1684800
712800
994400
1588800
1556000
3336800
1500800
881600
1248800
576800
1476000
1853600
1059200
3636000
832800
3230400
1929600
3676800
3370400
2577600
3201600
3223200
476000
1173600
1015200
1756800
1004000

7/1/1977
6/30/1977
6/29/1977
6/28/1977
6/27/1977
6/24/1977
6/23/1977
6/22/1977
6/21/1977
6/20/1977
6/17/1977
6/16/1977
6/15/1977
6/14/1977
6/13/1977
6/10/1977
6/9/1977
6/8/1977
6/7/1977
6/6/1977
6/3/1977
6/2/1977
6/1/1977
5/31/1977
5/27/1977
5/26/1977
5/25/1977
5/24/1977
5/23/1977
5/20/1977
5/19/1977
5/18/1977
5/17/1977
5/16/1977
5/13/1977
5/12/1977
5/11/1977
5/10/1977
5/9/1977
5/6/1977
5/5/1977
5/4/1977
5/3/1977
5/2/1977
4/29/1977
4/28/1977
4/27/1977
4/26/1977

0.604191 1198400
0.609157
728000
0.609157 1231200
0.612472 1663200
0.615781
550400
0.615781
979200
0.612472 3272000
0.610814 2592000
0.614123 3165600
0.614123 1646400
0.595915 1263200
0.592606 1464800
0.590949 1144800
0.594258 2527200
0.584331 1637600
0.571084 1524000
0.572741 1394400
0.569432 1296000
0.567774 2542400
0.562808 1238400
0.557842 1144800
0.546257 2236800
0.542948 1642400
0.533015 1613600
0.536324 1464800
0.539633 3039200
0.5446 2585600
0.566122 2388000
0.571084 1224800
0.574398 1411200
0.567774 1473600
0.566122 14532800
0.552875 1200000
0.552875 3190400
0.551223 2026400
0.549566 4186400
0.548907 3797600
0.550562 1627200
0.542296 2294400
0.537336 2116800
0.540641 3824000
0.535681 3120800
0.532375 1829600
0.532375 2577600
0.527415 2575200
0.529065 5897600
0.519149 2348000
0.510879 3489600

4/25/1977
4/22/1977
4/21/1977
4/20/1977
4/19/1977
4/18/1977
4/15/1977
4/14/1977
4/13/1977
4/12/1977
4/11/1977
4/7/1977
4/6/1977
4/5/1977
4/4/1977
4/1/1977
3/31/1977
3/30/1977
3/29/1977
3/28/1977
3/25/1977
3/24/1977
3/23/1977
3/22/1977
3/21/1977
3/18/1977
3/17/1977
3/16/1977
3/15/1977
3/14/1977
3/11/1977
3/10/1977
3/9/1977
3/8/1977
3/7/1977
3/4/1977
3/3/1977
3/2/1977
3/1/1977
2/28/1977
2/25/1977
2/24/1977
2/23/1977
2/22/1977
2/18/1977
2/17/1977
2/16/1977
2/15/1977

0.502613
0.510879
0.535681
0.555522
0.555522
0.560483
0.567093
0.570398
0.563788
0.565443
0.555522
0.548907
0.537336
0.535681
0.535681
0.542296
0.52576
0.540641
0.555522
0.555522
0.552212
0.563788
0.570398
0.577014
0.581974
0.585279
0.60016
0.601816
0.5952
0.583629
0.580319
0.583629
0.575358
0.578669
0.60016
0.601816
0.608426
0.601816
0.605121
0.591895
0.593545
0.598505
0.605121
0.611736
0.611736
0.611736
0.616691
0.616691

3732800
3830400
3792000
2625600
1548800
1408800
2715200
5304000
2429600
3473600
2834400
2841600
1869600
1044000
1480800
3927200
4162400
3434400
2112800
3525600
1630400
1533600
1880000
1540800
778400
4713600
881600
1999200
2091200
1354400
2067200
2520800
4373600
6603200
1392800
2340000
1221600
1556000
2024000
1728000
1598400
1788800
3096000
1181600
712800
2009600
3036000
2376000

2/14/1977
2/11/1977
2/10/1977
2/9/1977
2/8/1977
2/7/1977
2/4/1977
2/3/1977
2/2/1977
2/1/1977
1/31/1977
1/28/1977
1/27/1977
1/26/1977
1/25/1977
1/24/1977
1/21/1977
1/20/1977
1/19/1977
1/18/1977
1/17/1977
1/14/1977
1/13/1977
1/12/1977
1/11/1977
1/10/1977
1/7/1977
1/6/1977
1/5/1977
1/4/1977
1/3/1977
12/31/1976
12/30/1976
12/29/1976
12/28/1976
12/27/1976
12/23/1976
12/22/1976
12/21/1976
12/20/1976
12/17/1976
12/16/1976
12/15/1976
12/14/1976
12/13/1976
12/10/1976
12/9/1976
12/8/1976

0.610081
0.606444
0.613051
0.611402
0.606444
0.606444
0.608093
0.608093
0.608093
0.613051
0.60479
0.606444
0.594874
0.613051
0.634536
0.660973
0.665931
0.662622
0.672538
0.669234
0.684107
0.687411
0.697326
0.694023
0.689065
0.69898
0.700629
0.690714
0.680799
0.684107
0.694023
0.705587
0.705587
0.707241
0.713848
0.717157
0.700629
0.69898
0.694023
0.665931
0.660973
0.674192
0.697326
0.692368
0.694023
0.69898
0.715502
0.725418

2138400
4245600
4838400
2074400
3331200
2484800
2528000
2991200
5897600
7791200
5508800
9835200
9526400
13375200
10584800
4234400
2931200
3579200
1516800
2285600
1500800
842400
3732800
2890400
10747200
1047200
1371200
2635200
2528000
3732800
3024000
1846400
1880000
4104800
2456000
3225600
3149600
2472800
5169600
4618400
4975200
11981600
5688000
17381600
7469600
5264000
4514400
10361600

12/7/1976
12/6/1976
12/3/1976
12/2/1976
12/1/1976
11/30/1976
11/29/1976
11/26/1976
11/24/1976
11/23/1976
11/22/1976
11/19/1976
11/18/1976
11/17/1976
11/16/1976
11/15/1976
11/12/1976
11/11/1976
11/10/1976
11/9/1976
11/8/1976
11/5/1976
11/4/1976
11/3/1976
11/1/1976
10/29/1976
10/28/1976
10/27/1976
10/26/1976
10/25/1976
10/22/1976
10/21/1976
10/20/1976
10/19/1976
10/18/1976
10/15/1976
10/14/1976
10/13/1976
10/12/1976
10/11/1976
10/8/1976
10/7/1976
10/6/1976
10/5/1976
10/4/1976
10/1/1976
9/30/1976
9/29/1976

0.735333
0.727067
0.727067
0.723763
0.735333
0.727067
0.727067
0.732024
0.725418
0.730375
0.745248
0.746897
0.745248
0.748552
0.735333
0.746897
0.717157
0.72046
0.705587
0.694023
0.703933
0.713848
0.72046
0.70889
0.70889
0.702284
0.695672
0.692368
0.685756
0.670889
0.656015
0.670889
0.682121
0.685423
0.705244
0.693685
0.693685
0.710199
0.725065
0.733322
0.736624
0.736624
0.723411
0.718456
0.72011
0.716808
0.728367
0.726713

4292000
3758400
1840800
3072000
1797600
1675200
1181600
536000
2829600
3564800
1821600
4147200
3208800
3816800
3384800
2980800
1896800
1659200
4100000
4972800
2753600
2343200
2728800
3509600
2124000
2318400
3708800
3153600
3132800
2388000
5216000
2592800
3564000
4017600
1394400
2040800
2258400
3428000
1279200
1440800
2544800
2074400
3338400
1864800
1392800
2340000
3384800
3384800

9/28/1976
9/27/1976
9/24/1976
9/23/1976
9/22/1976
9/21/1976
9/20/1976
9/17/1976
9/16/1976
9/15/1976
9/14/1976
9/13/1976
9/10/1976
9/9/1976
9/8/1976
9/7/1976
9/3/1976
9/2/1976
9/1/1976
8/31/1976
8/30/1976
8/27/1976
8/26/1976
8/25/1976
8/24/1976
8/23/1976
8/20/1976
8/19/1976
8/18/1976
8/17/1976
8/16/1976
8/13/1976
8/12/1976
8/11/1976
8/10/1976
8/9/1976
8/6/1976
8/5/1976
8/4/1976
8/3/1976
8/2/1976
7/30/1976
7/29/1976
7/28/1976
7/27/1976
7/26/1976
7/23/1976
7/22/1976

0.726713
0.753143
0.766355
0.764702
0.771311
0.784523
0.774612
0.779568
0.772959
0.754791
0.753143
0.7614
0.771311
0.764702
0.769657
0.769657
0.766355
0.749836
0.739931
0.72011
0.713501
0.713501
0.713501
0.715154
0.700289
0.713501
0.716808
0.725065
0.726713
0.728367
0.723411
0.708545
0.706897
0.713501
0.711853
0.706897
0.726713
0.73002
0.739931
0.748188
0.749836
0.749836
0.744886
0.749836
0.749836
0.749836
0.749836
0.759746

3111200
3052800
665600
1394400
5080800
3466400
2333600
2753600
2650400
3596000
2307200
1101600
1184000
2397600
1610400
1426400
1246400
3499200
1728000
1068800
1329600
1070400
1394400
2056800
1404000
2642400
2318400
1160000
2268000
2333600
1068800
1214400
2323200
2364800
3290400
1020000
4478400
1497600
3262400
979200
1102400
1037600
784800
1653600
1022400
1905600
2080800
1800000

7/21/1976
7/20/1976
7/19/1976
7/16/1976
7/15/1976
7/14/1976
7/13/1976
7/12/1976
7/9/1976
7/8/1976
7/7/1976
7/6/1976
7/2/1976
7/1/1976
6/30/1976
6/29/1976
6/28/1976
6/25/1976
6/24/1976
6/23/1976
6/22/1976
6/21/1976
6/18/1976
6/17/1976
6/16/1976
6/15/1976
6/14/1976
6/11/1976
6/10/1976
6/9/1976
6/8/1976
6/7/1976
6/4/1976
6/3/1976
6/2/1976
6/1/1976
5/28/1976
5/27/1976
5/26/1976
5/25/1976
5/24/1976
5/21/1976
5/20/1976
5/19/1976
5/18/1976
5/17/1976
5/14/1976
5/13/1976

0.766355 1678400
0.763054 2650400
0.769657 1311200
0.789478 2275200
0.782537 1804800
0.789143 4024800
0.775937 4716000
0.766031 1392800
0.754471 1692000
0.752824 2107200
0.751171 1128000
0.747871 1257600
0.761077
897600
0.767683 3466400
0.772631 1432800
0.770984 1459200
0.764378 1329600
0.761077 1620800
0.754471 1653600
0.757777 3175200
0.766031 2333600
0.76273 1490400
0.757777 3247200
0.757777 3711200
0.739617 3003200
0.733011 2307200
0.733011 2484800
0.731358 2890400
0.699992 4082400
0.699992 2793600
0.695038 6528000
0.688438 7402400
0.704945 5810400
0.728058 3921600
0.731358 1232000
0.733011 2534400
0.736311 2647200
0.726405 2177600
0.731358 2412800
0.728058 2991200
0.716504 2728800
0.737964 3801600
0.733011 15300000
0.739617 7192800
0.76273 4327200
0.764378 1954400
0.76273 3571200
0.772631 4575200

5/12/1976
5/11/1976
5/10/1976
5/7/1976
5/6/1976
5/5/1976
5/4/1976
5/3/1976
4/30/1976
4/29/1976
4/28/1976
4/27/1976
4/26/1976
4/23/1976
4/22/1976
4/21/1976
4/20/1976
4/19/1976
4/15/1976
4/14/1976
4/13/1976
4/12/1976
4/9/1976
4/8/1976
4/7/1976
4/6/1976
4/5/1976
4/2/1976
4/1/1976
3/31/1976
3/30/1976
3/29/1976
3/26/1976
3/25/1976
3/24/1976
3/23/1976
3/22/1976
3/19/1976
3/18/1976
3/17/1976
3/16/1976
3/15/1976
3/12/1976
3/11/1976
3/10/1976
3/9/1976
3/8/1976
3/5/1976

0.795744
0.818857
0.832069
0.835038
0.828434
0.820184
0.835038
0.813581
0.815233
0.820184
0.821836
0.815233
0.820184
0.813581
0.826788
0.835038
0.820184
0.800379
0.790482
0.806983
0.828434
0.816885
0.821836
0.831739
0.838337
0.85649
0.859789
0.846587
0.841636
0.84494
0.841636
0.828434
0.821836
0.825136
0.836685
0.826788
0.802032
0.805331
0.798733
0.813581
0.813581
0.79708
0.798733
0.818532
0.810282
0.813581
0.803684
0.798733

3255200
3856800
2607200
2290400
2096000
4245600
2380800
2307200
2657600
1188800
1977600
1840800
533600
2138400
2696000
2009600
4121600
2348000
2100000
1351200
1248800
1419200
1581600
2019200
1707200
2469600
3068000
2472800
2008800
3408800
760800
739200
788000
2760800
3514400
2218400
1829600
1760000
2463200
2052000
2340000
1944000
1313600
1776000
1378400
3914400
2128800
3014400

3/4/1976
3/3/1976
3/2/1976
3/1/1976
2/27/1976
2/26/1976
2/25/1976
2/24/1976
2/23/1976
2/20/1976
2/19/1976
2/18/1976
2/17/1976
2/13/1976
2/12/1976
2/11/1976
2/10/1976
2/9/1976
2/6/1976
2/5/1976
2/4/1976
2/3/1976
2/2/1976
1/30/1976
1/29/1976
1/28/1976
1/27/1976
1/26/1976
1/23/1976
1/22/1976
1/21/1976
1/20/1976
1/19/1976
1/16/1976
1/15/1976
1/14/1976
1/13/1976
1/12/1976
1/9/1976
1/8/1976
1/7/1976
1/6/1976
1/5/1976
1/2/1976
12/31/1975
12/30/1975
12/29/1975
12/26/1975

0.808635 2181600
0.826788 2235200
0.830087 2258400
0.825136 1416000
0.828434 1829600
0.835038 1951200
0.848239 3266400
0.838337 4975200
0.839989 2080800
0.848239 3547200
0.843288 2364800
0.84494 4116000
0.833386 2290400
0.825136 2156000
0.833386 4008000
0.823483 2624000
0.816885 1286400
0.818532 3079200
0.818532 3921600
0.813581 3384800
0.815233 3084800
0.813581 2899200
0.821836 3240800
0.821836 10670400
0.810282 2844800
0.79708 2160800
0.802032 2429600
0.811934 2559200
0.823483 7653600
0.818532 1783200
0.811934 4316000
0.798733 3590400
0.795428 4303200
0.79708 4195200
0.800379 6214400
0.806983 2242400
0.792129 5169600
0.805331 6139200
0.78883 4238400
0.782227 3288000
0.770678 4421600
0.773977 2966400
0.782227 3100800
0.782227 1264800
0.770678 1383200
0.757476
962400
0.755824 1198400
0.765726
857600

12/24/1975
12/23/1975
12/22/1975
12/19/1975
12/18/1975
12/17/1975
12/16/1975
12/15/1975
12/12/1975
12/11/1975
12/10/1975
12/9/1975
12/8/1975
12/5/1975
12/4/1975
12/3/1975
12/2/1975
12/1/1975
11/28/1975
11/26/1975
11/25/1975
11/24/1975
11/21/1975
11/20/1975
11/19/1975
11/18/1975
11/17/1975
11/14/1975
11/13/1975
11/12/1975
11/11/1975
11/10/1975
11/7/1975
11/6/1975
11/5/1975
11/4/1975
11/3/1975
10/31/1975
10/30/1975
10/29/1975
10/28/1975
10/27/1975
10/24/1975
10/23/1975
10/22/1975
10/21/1975
10/20/1975
10/17/1975

0.752525
0.749221
0.72447
0.729421
0.731068
0.73272
0.727769
0.703013
0.704665
0.707964
0.719519
0.714567
0.714567
0.712915
0.72447
0.721171
0.739323
0.760775
0.765726
0.759123
0.752525
0.745921
0.742622
0.744275
0.745921
0.759123
0.760775
0.744275
0.754172
0.765726
0.747574
0.739323
0.737671
0.729421
0.71622
0.693116
0.681561
0.694763
0.693116
0.693116
0.701366
0.701366
0.699714
0.711268
0.704665
0.704665
0.691464
0.67661

1063200
2559200
1562400
2480000
2380800
2452800
3084800
2332800
982400
1792800
2323200
4162400
2052000
2323200
3039200
5573600
2609600
3165600
1944800
2429600
2164800
1004000
1862400
2364800
3435200
3720000
1663200
1368000
3466400
2316000
2996000
1556000
2107200
3142400
3888800
1128000
994400
1783200
665600
1869600
3596000
1221600
3225600
2520800
1311200
3435200
1800000
3207200

10/16/1975
10/15/1975
10/14/1975
10/13/1975
10/10/1975
10/9/1975
10/8/1975
10/7/1975
10/6/1975
10/3/1975
10/2/1975
10/1/1975
9/30/1975
9/29/1975
9/26/1975
9/25/1975
9/24/1975
9/23/1975
9/22/1975
9/19/1975
9/18/1975
9/17/1975
9/16/1975
9/15/1975
9/12/1975
9/11/1975
9/10/1975
9/9/1975
9/8/1975
9/5/1975
9/4/1975
9/3/1975
9/2/1975
8/29/1975
8/28/1975
8/27/1975
8/26/1975
8/25/1975
8/22/1975
8/21/1975
8/20/1975
8/19/1975
8/18/1975
8/15/1975
8/14/1975
8/13/1975
8/12/1975
8/11/1975

0.699714
0.693116
0.686512
0.703013
0.678262
0.688165
0.686512
0.681561
0.660109
0.645256
0.617201
0.602347
0.613902
0.637006
0.651859
0.646908
0.653506
0.650207
0.633707
0.651859
0.627103
0.602347
0.599048
0.6007
0.595749
0.602347
0.592445
0.589146
0.608951
0.608951
0.615549
0.607298
0.607298
0.622152
0.61225
0.603999
0.587499
0.602347
0.590798
0.575944
0.569341
0.582548
0.597396
0.602347
0.597396
0.589146
0.617201
0.633707

2818400
1728000
3823200
1678400
2285600
3165600
7041600
4514400
3128000
2808800
2397600
1992000
2501600
1152000
2696000
2364800
3603200
2376000
3063200
4303200
1792800
1630400
1263200
795200
1522400
1328000
1749600
1684800
1620800
1508000
2124000
1872800
2268000
2991200
4195200
1565600
1700000
1692000
2528000
1740000
4730400
2132000
1133600
1783200
1756800
3489600
3072000
1408800

8/8/1975
8/7/1975
8/6/1975
8/5/1975
8/4/1975
8/1/1975
7/31/1975
7/30/1975
7/29/1975
7/28/1975
7/25/1975
7/24/1975
7/23/1975
7/22/1975
7/21/1975
7/18/1975
7/17/1975
7/16/1975
7/15/1975
7/14/1975
7/11/1975
7/10/1975
7/9/1975
7/8/1975
7/7/1975
7/3/1975
7/2/1975
7/1/1975
6/30/1975
6/27/1975
6/26/1975
6/25/1975
6/24/1975
6/23/1975
6/20/1975
6/19/1975
6/18/1975
6/17/1975
6/16/1975
6/13/1975
6/12/1975
6/11/1975
6/10/1975
6/9/1975
6/6/1975
6/5/1975
6/4/1975
6/3/1975

0.610603
0.625451
0.630402
0.617201
0.617201
0.627103
0.640305
0.655158
0.653506
0.665061
0.663408
0.674963
0.688165
0.719519
0.729421
0.727769
0.726117
0.736019
0.745921
0.74097
0.749221
0.734372
0.739323
0.717866
0.712915
0.734372
0.73272
0.734372
0.752525
0.759123
0.747574
0.747574
0.726117
0.712915
0.712915
0.712915
0.707964
0.704665
0.714567
0.686512
0.670012
0.665061
0.673311
0.678262
0.689811
0.686512
0.68486
0.696415

2008800
2290400
3158400
2501600
3312000
3693600
3557600
3629600
6610400
1684800
3315200
3898400
1610400
771200
843200
778400
1663200
1700000
1976000
1491200
1792800
3100800
3586400
1700000
1911200
2156000
2088800
1994400
3225600
900800
2949600
2448000
3668000
1716800
1836800
1646400
940800
1829600
1216800
874400
1241600
1491200
2073600
1788800
1896800
1562400
3100800
2242400

6/2/1975
5/30/1975
5/29/1975
5/28/1975
5/27/1975
5/23/1975
5/22/1975
5/21/1975
5/20/1975
5/19/1975
5/16/1975
5/15/1975
5/14/1975
5/13/1975
5/12/1975
5/9/1975
5/8/1975
5/7/1975
5/6/1975
5/5/1975
5/2/1975
5/1/1975
4/30/1975
4/29/1975
4/28/1975
4/25/1975
4/24/1975
4/23/1975
4/22/1975
4/21/1975
4/18/1975
4/17/1975
4/16/1975
4/15/1975
4/14/1975
4/11/1975
4/10/1975
4/9/1975
4/8/1975
4/7/1975
4/4/1975
4/3/1975
4/2/1975
4/1/1975
3/31/1975
3/27/1975
3/26/1975
3/25/1975

0.709616
0.712915
0.703013
0.699714
0.719519
0.721171
0.71622
0.72447
0.747574
0.749221
0.737671
0.747574
0.778928
0.765726
0.729421
0.712915
0.703013
0.698067
0.703013
0.714567
0.706317
0.72447
0.71622
0.683213
0.698067
0.701366
0.673311
0.653506
0.655158
0.653506
0.643604
0.628755
0.617201
0.617201
0.625451
0.622152
0.622152
0.633707
0.632054
0.646908
0.623804
0.602347
0.594097
0.580896
0.575944
0.582548
0.580896
0.566042

3240000
4616000
1912800
4392000
1937600
2592000
1700000
2333600
2981600
4529600
2812800
4219200
5242400
2890400
2959200
1296800
768000
3230400
2542400
2916800
2753600
3153600
3031200
4407200
3871200
2283200
2170400
1808000
3975200
3456800
5356800
6357600
4834400
6811200
3315200
2448000
3240000
3833600
4899200
3596000
4212800
3744000
2549600
1702400
1426400
1329600
2294400
3628800

3/24/1975
3/21/1975
3/20/1975
3/19/1975
3/18/1975
3/17/1975
3/14/1975
3/13/1975
3/12/1975
3/11/1975
3/10/1975
3/7/1975
3/6/1975
3/5/1975
3/4/1975
3/3/1975
2/28/1975
2/27/1975
2/26/1975
2/25/1975
2/24/1975
2/21/1975
2/20/1975
2/19/1975
2/18/1975
2/14/1975
2/13/1975
2/12/1975
2/11/1975
2/10/1975
2/7/1975
2/6/1975
2/5/1975
2/4/1975
2/3/1975
1/31/1975
1/30/1975
1/29/1975
1/28/1975
1/27/1975
1/24/1975
1/23/1975
1/22/1975
1/21/1975
1/20/1975
1/17/1975
1/16/1975
1/15/1975

0.547889 3136800
0.567694 1577600
0.574292 2753600
0.564395 4416800
0.574292 4299200
0.589146 2139200
0.564395 2213600
0.564395 3823200
0.561091 3039200
0.575944 3482400
0.585847 3619200
0.575944 5887200
0.557792 3132800
0.546237 3687200
0.551188 6821600
0.547889 3732800
0.537987 4375200
0.539639 3380000
0.539639 4594400
0.526438 5847200
0.542938 3088800
0.554493 4536000
0.569341 4294400
0.546237 2916000
0.533036 4432800
0.537987 8191200
0.526438 15818400
0.524785 4795200
0.508285 5345600
0.481877 5028800
0.486828 3776000
0.475279 11671200
0.470327 5962400
0.434022 3952800
0.447224 3758400
0.452175 3694400
0.430723 4752800
0.453827 7516800
0.425772 7912800
0.437321 10126400
0.402668 6296000
0.392766 3824000
0.384515 2544800
0.379564 1764800
0.387814 2268000
0.372961 1951200
0.384515 2996000
0.402668 3542400

1/14/1975
1/13/1975
1/10/1975
1/9/1975
1/8/1975
1/7/1975
1/6/1975
1/3/1975
1/2/1975
12/31/1974
12/30/1974
12/27/1974
12/26/1974
12/24/1974
12/23/1974
12/20/1974
12/19/1974
12/18/1974
12/17/1974
12/16/1974
12/13/1974
12/12/1974
12/11/1974
12/10/1974
12/9/1974
12/6/1974
12/5/1974
12/4/1974
12/3/1974
12/2/1974
11/29/1974
11/27/1974
11/26/1974
11/25/1974
11/22/1974
11/21/1974
11/20/1974
11/19/1974
11/18/1974
11/15/1974
11/14/1974
11/13/1974
11/12/1974
11/11/1974
11/8/1974
11/7/1974
11/6/1974
11/5/1974

0.36801 3792000
0.36801 2510400
0.379564 4375200
0.387814 2609600
0.354808 2614400
0.379564 1983200
0.389467 2132000
0.391113 3586400
0.391113 2760800
0.387814 2463200
0.37626 4114400
0.379564 2056800
0.387814 2472800
0.379564 1767200
0.372961 4352000
0.354808 10455200
0.399364 8402400
0.404315 6149600
0.427419 10800000
0.429071 2196800
0.425772 2218400
0.417516 2812800
0.43237 4195200
0.43237 3449600
0.419168 3888000
0.399364 2688800
0.409266 1783200
0.438973 2048000
0.435669 2424000
0.42412 2290400
0.447224 1961600
0.457126 5426400
0.458773 4704800
0.442272 2931200
0.43237 4284000
0.427419 3482400
0.405967 3077600
0.399364 5093600
0.419168 3808800
0.438973 2780000
0.448876 5988000
0.463724 7783200
0.47198 2510400
0.508285 1879200
0.511584 2582400
0.514883 5887200
0.476931 8117600
0.486828 5112800

11/4/1974
11/1/1974
10/31/1974
10/30/1974
10/29/1974
10/28/1974
10/25/1974
10/24/1974
10/23/1974
10/22/1974
10/21/1974
10/18/1974
10/17/1974
10/16/1974
10/15/1974
10/14/1974
10/11/1974
10/10/1974
10/9/1974
10/8/1974
10/7/1974
10/4/1974
10/3/1974
10/2/1974
10/1/1974
9/30/1974
9/27/1974
9/26/1974
9/25/1974
9/24/1974
9/23/1974
9/20/1974
9/19/1974
9/18/1974
9/17/1974
9/16/1974
9/13/1974
9/12/1974
9/11/1974
9/10/1974
9/9/1974
9/6/1974
9/5/1974
9/4/1974
9/3/1974
8/30/1974
8/29/1974
8/28/1974

0.448876 3773600
0.463724 3456800
0.465376 5875200
0.468675 8068800
0.442272 4284000
0.43237 2996000
0.425772 3484800
0.417516 5912000
0.422467 6502400
0.448876 8463200
0.460425 5736000
0.42412 5660000
0.410918 5476800
0.397717 4745600
0.394412 5515200
0.401016 8544000
0.37626 6837600
0.351509 9130400
0.339954 5234400
0.3086 6108800
0.310253 5515200
0.280545 3943200
0.323454 1646400
0.326753 1637600
0.338308 3646400
0.325101 3866400
0.331704 2510400
0.349857 3110400
0.359759 5410400
0.371309 1749600
0.386162 2096000
0.394412 3574400
0.402668 3298400
0.394412 2883200
0.386162 3564000
0.386162 3862400
0.358107 3888000
0.371309 2380800
0.384515 3240800
0.381211 2246400
0.374613 2796800
0.399364 4222400
0.414217 5595200
0.399364 11301600
0.430723 3304800
0.462077 5436800
0.452175 2510400
0.44062 3093600

8/27/1974
8/26/1974
8/23/1974
8/22/1974
8/21/1974
8/20/1974
8/19/1974
8/16/1974
8/15/1974
8/14/1974
8/13/1974
8/12/1974
8/9/1974
8/8/1974
8/7/1974
8/6/1974
8/5/1974
8/2/1974
8/1/1974
7/31/1974
7/30/1974
7/29/1974
7/26/1974
7/25/1974
7/24/1974
7/23/1974
7/22/1974
7/19/1974
7/18/1974
7/17/1974
7/16/1974
7/15/1974
7/12/1974
7/11/1974
7/10/1974
7/9/1974
7/8/1974
7/5/1974
7/3/1974
7/2/1974
7/1/1974
6/28/1974
6/27/1974
6/26/1974
6/25/1974
6/24/1974
6/21/1974
6/20/1974

0.43237 3424800
0.443925 4627200
0.409266 3363200
0.422467 9802400
0.450523 3424800
0.498382 3871200
0.49673 3283200
0.490132 2261600
0.504981 3304800
0.504981 3387200
0.509932 2527200
0.526438 1944000
0.542938 2772000
0.539639 3975200
0.579243 3557600
0.561091 6862400
0.53634 2916800
0.508285 2268000
0.508285 5282400
0.501681 2818400
0.534688 3401600
0.534688 2647200
0.541291 1702400
0.564395 1781600
0.580896 1457600
0.580896 2469600
0.589146 2456000
0.577596 1966400
0.574292 4672800
0.561091 5728800
0.564395 3214400
0.567694 4471200
0.559444 7608000
0.511584 5307200
0.481877 5988000
0.518187 7694400
0.506633 9557600
0.628755
924800
0.632054 2301600
0.6205 2715200
0.635353 3873600
0.632054 3758400
0.622152 6480800
0.646908 10812000
0.736019 2512800
0.727769 2153600
0.726117 3060800
0.755824 2128800

6/19/1974
6/18/1974
6/17/1974
6/14/1974
6/13/1974
6/12/1974
6/11/1974
6/10/1974
6/7/1974
6/6/1974
6/5/1974
6/4/1974
6/3/1974
5/31/1974
5/30/1974
5/29/1974
5/28/1974
5/24/1974
5/23/1974
5/22/1974
5/21/1974
5/20/1974
5/17/1974
5/16/1974
5/15/1974
5/14/1974
5/13/1974
5/10/1974
5/9/1974
5/8/1974
5/7/1974
5/6/1974
5/3/1974
5/2/1974
5/1/1974
4/30/1974
4/29/1974
4/26/1974
4/25/1974
4/24/1974
4/23/1974
4/22/1974
4/19/1974
4/18/1974
4/17/1974
4/16/1974
4/15/1974
4/11/1974

0.767379
0.78058
0.815233
0.808635
0.818532
0.811934
0.811934
0.835038
0.778928
0.773977
0.750873
0.744275
0.744275
0.719519
0.726117
0.734372
0.769025
0.770678
0.749221
0.750873
0.759123
0.742622
0.737671
0.754172
0.754172
0.749221
0.745921
0.750873
0.778928
0.747574
0.731068
0.71622
0.706317
0.71622
0.719519
0.706317
0.707964
0.689811
0.681561
0.673311
0.696415
0.71622
0.714567
0.727769
0.729421
0.72447
0.683213
0.679909

2138400
2664000
1296000
2048000
4018400
1443200
3693600
4100000
4504800
2974400
1848000
2388000
2059200
1378400
3586400
2186400
1160000
2715200
2808800
1231200
1620800
1047200
1880000
2220800
5324000
1533600
1653600
1605600
2820000
1565600
2128800
809600
1022400
2712000
2609600
3304800
1253600
2372000
1670400
3128000
820800
681600
982400
849600
2080800
2236800
825600
631200

4/10/1974
4/9/1974
4/8/1974
4/5/1974
4/4/1974
4/3/1974
4/2/1974
4/1/1974
3/29/1974
3/28/1974
3/27/1974
3/26/1974
3/25/1974
3/22/1974
3/21/1974
3/20/1974
3/19/1974
3/18/1974
3/15/1974
3/14/1974
3/13/1974
3/12/1974
3/11/1974
3/8/1974
3/7/1974
3/6/1974
3/5/1974
3/4/1974
3/1/1974
2/28/1974
2/27/1974
2/26/1974
2/25/1974
2/22/1974
2/21/1974
2/20/1974
2/19/1974
2/15/1974
2/14/1974
2/13/1974
2/12/1974
2/11/1974
2/8/1974
2/7/1974
2/6/1974
2/5/1974
2/4/1974
2/1/1974

0.686512
0.689811
0.689811
0.694763
0.709616
0.706317
0.689811
0.693116
0.694763
0.699714
0.711268
0.726117
0.736019
0.731068
0.721171
0.73272
0.726117
0.73272
0.757476
0.765726
0.778928
0.769025
0.777276
0.754172
0.739323
0.74097
0.736019
0.721171
0.693116
0.681561
0.68486
0.681561
0.678262
0.686512
0.68486
0.671659
0.658457
0.65681
0.651859
0.640305
0.640305
0.633707
0.660109
0.679909
0.689811
0.679909
0.68486
0.707964

1992000
955200
1440800
1452000
1497600
1306400
917600
1022400
1020000
1491200
1037600
528800
1188800
1371200
994400
1054400
1692000
2512800
1976000
3531200
2537600
4032800
4000800
3020000
2964000
3597600
4294400
2268000
1166400
1760000
3266400
3489600
1322400
3370400
1181600
1872800
3100800
2278400
2056800
1659200
3327200
3765600
1918400
1635200
1480800
2445600
2364800
655200

1/31/1974
1/30/1974
1/29/1974
1/28/1974
1/25/1974
1/24/1974
1/23/1974
1/22/1974
1/21/1974
1/18/1974
1/17/1974
1/16/1974
1/15/1974
1/14/1974
1/11/1974
1/10/1974
1/9/1974
1/8/1974
1/7/1974
1/4/1974
1/3/1974
1/2/1974
12/31/1973
12/28/1973
12/27/1973
12/26/1973
12/24/1973
12/21/1973
12/20/1973
12/19/1973
12/18/1973
12/17/1973
12/14/1973
12/13/1973
12/12/1973
12/11/1973
12/10/1973
12/7/1973
12/6/1973
12/5/1973
12/4/1973
12/3/1973
11/30/1973
11/29/1973
11/28/1973
11/27/1973
11/26/1973
11/23/1973

0.71622
0.72447
0.711268
0.709616
0.722818
0.736019
0.745921
0.736019
0.755824
0.721171
0.73272
0.711268
0.688165
0.681561
0.679909
0.646908
0.641957
0.658457
0.663408
0.699714
0.745921
0.764074
0.752525
0.760775
0.754172
0.739323
0.694763
0.739323
0.739323
0.744275
0.755824
0.73272
0.737671
0.691464
0.683213
0.696415
0.714567
0.703013
0.721171
0.622152
0.630402
0.646908
0.665061
0.699714
0.704665
0.65681
0.627103
0.622152

811200
1491200
447200
1044000
1670400
1548800
1894400
2193600
1440800
2420000
2722400
843200
1241600
1966400
2640000
2577600
2836800
1961600
3968000
5368800
2383200
972800
1329600
1231200
1911200
3514400
2894400
1173600
1231200
1652000
1889600
720000
3586400
2452800
2614400
3581600
4964000
6804800
6292800
3765600
5378400
4553600
3845600
4688000
6998400
5393600
7824000
8625600

11/21/1973
11/20/1973
11/19/1973
11/16/1973
11/15/1973
11/14/1973
11/13/1973
11/12/1973
11/9/1973
11/8/1973
11/7/1973
11/6/1973
11/5/1973
11/2/1973
11/1/1973
10/31/1973
10/30/1973
10/29/1973
10/26/1973
10/25/1973
10/24/1973
10/23/1973
10/22/1973
10/19/1973
10/18/1973
10/17/1973
10/16/1973
10/15/1973
10/12/1973
10/11/1973
10/10/1973
10/9/1973
10/8/1973
10/5/1973
10/4/1973
10/3/1973
10/2/1973
10/1/1973
9/28/1973
9/27/1973
9/26/1973
9/25/1973
9/24/1973
9/21/1973
9/20/1973
9/19/1973
9/18/1973
9/17/1973

0.679909 13018400
0.742622 7272800
0.734372 4125600
0.787178 5016000
0.782227 3871200
0.79708 5616000
0.835038 3748800
0.825136 6340800
0.86474 2193600
0.882892 1853600
0.869691 2424000
0.871343 1740000
0.882892 2088800
0.915899 2009600
0.910948 1522400
0.927453 2472800
0.947253 1181600
0.958807 1869600
0.950557
914400
0.932405 1346400
0.930752
800000
0.932405 2383200
0.919203 1087200
0.917551
820800
0.917551
784800
0.917551
929600
0.924154 1181600
0.935704 1198400
0.950557 1829600
0.967058 4092800
0.925801 1776000
0.909301 2431200
0.9291 2316000
0.909301 2424000
0.910948 4893600
0.942307
816800
0.947253 1152000
0.930752
557600
0.927453
917600
0.940655 1351200
0.937356 1059200
0.955508
792800
0.947253 2776800
0.953856 3403200
0.9291 2739200
0.899398 1961600
0.889496 2100000
0.894447 1491200

9/14/1973
9/13/1973
9/12/1973
9/11/1973
9/10/1973
9/7/1973
9/6/1973
9/5/1973
9/4/1973
8/31/1973
8/30/1973
8/29/1973
8/28/1973
8/27/1973
8/24/1973
8/23/1973
8/22/1973
8/21/1973
8/20/1973
8/17/1973
8/16/1973
8/15/1973
8/14/1973
8/13/1973
8/10/1973
8/9/1973
8/8/1973
8/7/1973
8/6/1973
8/3/1973
8/2/1973
8/1/1973
7/31/1973
7/30/1973
7/27/1973
7/26/1973
7/25/1973
7/24/1973
7/23/1973
7/20/1973
7/19/1973
7/18/1973
7/17/1973
7/16/1973
7/13/1973
7/12/1973
7/11/1973
7/10/1973

0.872995
0.899398
0.866392
0.854843
0.849892
0.846587
0.853191
0.85649
0.85649
0.86474
0.86474
0.876294
0.866392
0.863093
0.853191
0.854843
0.823483
0.813581
0.810282
0.818532
0.798733
0.828434
0.838337
0.851538
0.833386
0.835038
0.828434
0.826788
0.830087
0.831739
0.835038
0.84494
0.854843
0.882892
0.849892
0.871343
0.886197
0.884545
0.859789
0.871343
0.854843
0.841636
0.826788
0.838337
0.792129
0.806983
0.793781
0.750873

2145600
3360000
784800
2355200
1346400
756000
1059200
615200
1767200
631200
1808000
1829600
1570400
811200
1419200
3298400
1036800
987200
658400
1004000
1889600
1360800
1711200
1015200
760800
1814400
1188800
1394400
1927200
3816800
5417600
2084000
1678400
2210400
1695200
3963200
3298400
2480000
2235200
2592800
2877600
2683200
3370400
2700000
2019200
3288000
4148000
4375200

7/9/1973
7/6/1973
7/5/1973
7/3/1973
7/2/1973
6/29/1973
6/28/1973
6/27/1973
6/26/1973
6/25/1973
6/22/1973
6/21/1973
6/20/1973
6/19/1973
6/18/1973
6/15/1973
6/14/1973
6/13/1973
6/12/1973
6/11/1973
6/8/1973
6/7/1973
6/6/1973
6/5/1973
6/4/1973
6/1/1973
5/31/1973
5/30/1973
5/29/1973
5/25/1973
5/24/1973
5/23/1973
5/22/1973
5/21/1973
5/18/1973
5/17/1973
5/16/1973
5/15/1973
5/14/1973
5/11/1973
5/10/1973
5/9/1973
5/8/1973
5/7/1973
5/4/1973
5/3/1973
5/2/1973
5/1/1973

0.775629
0.734372
0.726117
0.734372
0.739323
0.754172
0.750873
0.734372
0.752525
0.711268
0.742622
0.772324
0.78883
0.78883
0.783879
0.785531
0.795428
0.861441
0.876294
0.84494
0.86474
0.892795
0.868044
0.881246
0.851538
0.843288
0.838337
0.851538
0.896099
0.904349
0.892795
0.853191
0.831739
0.815233
0.805331
0.793781
0.818532
0.851538
0.795428
0.831739
0.86474
0.892795
0.914252
0.876294
0.881246
0.868044
0.828434
0.795428

2059200
1577600
2064000
2988000
1743200
2391200
2683200
4032800
5136800
7377600
5638400
1054400
1814400
4634400
3120800
7808000
8709600
1540800
4017600
2700000
4608000
1821600
1911200
2488800
1279200
723200
1832000
1570400
1286400
4092800
3012800
2801600
3784800
2988000
3158400
3257600
2469600
4438400
2096000
2366400
2926400
3614400
3168800
3849600
4449600
4672800
2635200
4114400

4/30/1973
4/27/1973
4/26/1973
4/25/1973
4/24/1973
4/23/1973
4/19/1973
4/18/1973
4/17/1973
4/16/1973
4/13/1973
4/12/1973
4/11/1973
4/10/1973
4/9/1973
4/6/1973
4/5/1973
4/4/1973
4/3/1973
4/2/1973
3/30/1973
3/29/1973
3/28/1973
3/27/1973
3/26/1973
3/23/1973
3/22/1973
3/21/1973
3/20/1973
3/19/1973
3/16/1973
3/15/1973
3/14/1973
3/13/1973
3/12/1973
3/9/1973
3/8/1973
3/7/1973
3/6/1973
3/5/1973
3/2/1973
3/1/1973
2/28/1973
2/27/1973
2/26/1973
2/23/1973
2/22/1973
2/21/1973

0.783879
0.78058
0.808635
0.78883
0.831739
0.851538
0.866392
0.861441
0.853191
0.86474
0.86474
0.876294
0.882892
0.886197
0.905996
0.90105
0.848239
0.838337
0.85649
0.876294
0.879593
0.907649
0.891148
0.886197
0.874642
0.830087
0.821836
0.831739
0.879593
0.881246
0.899398
0.902697
0.910948
0.914252
0.9126
0.907649
0.904349
0.919203
0.924154
0.891148
0.884545
0.854843
0.846587
0.830087
0.892795
0.915899
0.925801
0.917551

4244000
2073600
4875200
5501600
1512800
746400
1116800
1400000
1205600
852800
816800
1540800
1610400
1270400
2139200
3514400
1987200
1555200
1522400
584000
778400
1905600
2040800
2225600
2009600
5523200
4964000
2229600
3586400
1253600
2340000
890400
1670400
1047200
987200
998400
730400
2625600
2715200
3084800
3532800
4958400
6819200
5955200
5097600
687200
1497600
1036800

2/20/1973
2/16/1973
2/15/1973
2/14/1973
2/13/1973
2/12/1973
2/9/1973
2/8/1973
2/7/1973
2/6/1973
2/5/1973
2/2/1973
2/1/1973
1/31/1973
1/30/1973
1/29/1973
1/26/1973
1/24/1973
1/23/1973
1/22/1973
1/19/1973
1/18/1973
1/17/1973
1/16/1973
1/15/1973
1/12/1973
1/11/1973
1/10/1973
1/9/1973
1/8/1973
1/5/1973
1/4/1973
1/3/1973
1/2/1973
12/29/1972
12/27/1972
12/26/1972
12/22/1972
12/21/1972
12/20/1972
12/19/1972
12/18/1972
12/15/1972
12/14/1972
12/13/1972
12/12/1972
12/11/1972
12/8/1972

0.934051
0.932405
0.948905
0.963759
0.986862
0.970357
0.970357
0.905996
0.887844
0.884545
0.869691
0.877947
0.910948
0.952204
0.952204
0.958807
0.962106
0.96046
0.965411
0.96046
0.972009
0.986862
0.983563
0.965411
0.943954
0.967058
0.983563
0.96046
0.972009
0.97696
0.975308
0.97696
0.981911
0.995113
1.006667
1.013265
1.008314
0.983563
0.967058
0.983563
0.972009
0.937356
0.934051
0.935704
0.9126
0.899398
0.905996
0.927453

1192800
3142400
1594400
1732800
3644000
2285600
2656800
2177600
2786400
3288000
4229600
5379200
4594400
933600
1394400
1872800
1959200
1102400
1392800
3039200
3412800
1556000
922400
1173600
3369600
1351200
1675200
1205600
2116800
2656800
1756800
2294400
2035200
1436000
1440800
1376000
864800
784800
1241600
1253600
2210400
1484000
1512800
1296800
1378400
946400
763200
778400

12/7/1972
12/6/1972
12/5/1972
12/4/1972
12/1/1972
11/30/1972
11/29/1972
11/28/1972
11/27/1972
11/24/1972
11/22/1972
11/21/1972
11/20/1972
11/17/1972
11/16/1972
11/15/1972
11/14/1972
11/13/1972
11/10/1972
11/9/1972
11/8/1972
11/6/1972
11/3/1972
11/2/1972
11/1/1972
10/31/1972
10/30/1972
10/27/1972
10/26/1972
10/25/1972
10/24/1972
10/23/1972
10/20/1972
10/19/1972
10/18/1972
10/17/1972
10/16/1972
10/13/1972
10/12/1972
10/11/1972
10/10/1972
10/9/1972
10/6/1972
10/5/1972
10/4/1972
10/3/1972
10/2/1972
9/29/1972

0.92085
0.927453
0.902697
0.892795
0.884545
0.869691
0.836685
0.818532
0.830087
0.825136
0.841636
0.836685
0.835038
0.821836
0.816885
0.795428
0.815233
0.818532
0.815233
0.813581
0.79708
0.820184
0.84494
0.846587
0.853191
0.843288
0.810282
0.806983
0.810282
0.802032
0.808635
0.777276
0.769025
0.770678
0.765726
0.765726
0.74097
0.752525
0.749221
0.754172
0.764074
0.765726
0.757476
0.729421
0.755824
0.752525
0.734372
0.742622

917600
1800000
979200
1209600
1605600
2278400
1400000
1279200
626400
874400
965600
1059200
1296800
638400
1167200
1500800
1214400
1221600
1015200
1296000
1959200
2074400
1829600
1383200
2388000
1772000
771200
658400
3704000
1718400
3700800
2463200
3279200
2355200
1750400
2064000
626400
1668000
1484000
561600
1808000
828000
2355200
2901600
2570400
1951200
1879200
2128800

9/28/1972
9/27/1972
9/26/1972
9/25/1972
9/22/1972
9/21/1972
9/20/1972
9/19/1972
9/18/1972
9/15/1972
9/14/1972
9/13/1972
9/12/1972
9/11/1972
9/8/1972
9/7/1972
9/6/1972
9/5/1972
9/1/1972
8/31/1972
8/30/1972
8/29/1972
8/28/1972
8/25/1972
8/24/1972
8/23/1972
8/22/1972
8/21/1972
8/18/1972
8/17/1972
8/16/1972
8/15/1972
8/14/1972
8/11/1972
8/10/1972
8/9/1972
8/8/1972
8/7/1972
8/4/1972
8/3/1972
8/2/1972
8/1/1972
7/31/1972
7/28/1972
7/27/1972
7/26/1972
7/25/1972
7/24/1972

0.754172
0.755824
0.721171
0.722818
0.727769
0.726117
0.736019
0.742622
0.757476
0.749221
0.749221
0.762427
0.754172
0.759123
0.772324
0.78883
0.78883
0.777276
0.782227
0.760775
0.752525
0.752525
0.755824
0.759123
0.760775
0.78058
0.792129
0.795428
0.808635
0.811934
0.805331
0.818532
0.836685
0.820184
0.778928
0.754172
0.752525
0.747574
0.749221
0.765726
0.777276
0.773977
0.762427
0.742622
0.726117
0.759123
0.765726
0.778928

1954400
3128000
2981600
1886400
1605600
1724000
1394400
3473600
1011200
3142400
698400
2650400
2148800
946400
687200
1112000
518400
260000
778400
1306400
744800
4017600
1149600
1459200
3288000
982400
768000
1918400
367200
809600
907200
857600
3489600
2672000
950400
763200
1205600
832800
1627200
1508000
2739200
1173600
784800
860000
1505600
979200
1797600
1257600

7/21/1972
7/20/1972
7/19/1972
7/18/1972
7/17/1972
7/14/1972
7/13/1972
7/12/1972
7/11/1972
7/10/1972
7/7/1972
7/6/1972
7/5/1972
7/3/1972
6/30/1972
6/29/1972
6/28/1972
6/27/1972
6/26/1972
6/23/1972
6/22/1972
6/21/1972
6/20/1972
6/19/1972
6/16/1972
6/15/1972
6/14/1972
6/13/1972
6/12/1972
6/9/1972
6/8/1972
6/7/1972
6/6/1972
6/5/1972
6/2/1972
6/1/1972
5/31/1972
5/30/1972
5/26/1972
5/25/1972
5/24/1972
5/23/1972
5/22/1972
5/19/1972
5/18/1972
5/17/1972
5/16/1972
5/15/1972

0.762427
0.737671
0.74097
0.727769
0.691464
0.764074
0.772324
0.770678
0.765726
0.772324
0.798733
0.823483
0.808635
0.806983
0.782227
0.773977
0.775629
0.782227
0.795428
0.78883
0.793781
0.787178
0.803684
0.816885
0.826788
0.805331
0.810282
0.782227
0.762427
0.744275
0.742622
0.726117
0.721171
0.736019
0.745921
0.7583
0.773977
0.804507
0.808635
0.802032
0.792129
0.770678
0.770678
0.757476
0.74097
0.703013
0.706317
0.696415

1652000
874400
3468000
6732800
3168800
828000
1063200
1457600
929600
1339200
965600
1872800
1491200
820800
1436000
756000
1054400
939200
816800
576800
1480800
2469600
687200
1068800
1335200
1286400
1728000
1184000
735200
1524000
1095200
1092000
2755200
3020000
3943200
3482400
2566400
1594400
1610400
2753600
2721600
2073600
2258400
1351200
2786400
1124000
1296000
1797600

5/12/1972
5/11/1972
5/10/1972
5/9/1972
5/8/1972
5/5/1972
5/4/1972
5/3/1972
5/2/1972
5/1/1972
4/28/1972
4/27/1972
4/26/1972
4/25/1972
4/24/1972
4/21/1972
4/20/1972
4/19/1972
4/18/1972
4/17/1972
4/14/1972
4/13/1972
4/12/1972
4/11/1972
4/10/1972
4/7/1972
4/6/1972
4/5/1972
4/4/1972
4/3/1972
3/30/1972
3/29/1972
3/28/1972
3/27/1972
3/24/1972
3/23/1972
3/22/1972
3/21/1972
3/20/1972
3/17/1972
3/16/1972
3/15/1972
3/14/1972
3/13/1972
3/10/1972
3/9/1972
3/8/1972
3/7/1972

0.695591
0.691464
0.700543
0.696415
0.726945
0.726117
0.717866
0.706317
0.711268
0.703842
0.701366
0.702189
0.69889
0.681561
0.678262
0.674963
0.670835
0.691464
0.709616
0.693116
0.673311
0.660933
0.661756
0.660109
0.659281
0.661756
0.659281
0.660109
0.66836
0.665061
0.638652
0.631231
0.627103
0.623804
0.623804
0.617201
0.597396
0.590798
0.606475
0.607298
0.603999
0.592445
0.595749
0.588322
0.602347
0.618853
0.6205
0.609774

1108800
2818400
1862400
4600800
1052000
2121600
972000
3521600
501600
2177600
655200
1166400
1836800
1911200
663200
979200
3871200
1992000
2420000
1279200
1173600
2899200
2170400
816800
1156800
1270400
1392800
3068000
2203200
3060800
703200
792800
2153600
687200
1425600
1044000
1594400
2040800
533600
631200
1570400
590400
2640000
1732800
1781600
2364800
1675200
777600

3/6/1972
3/3/1972
3/2/1972
3/1/1972
2/29/1972
2/28/1972
2/25/1972
2/24/1972
2/23/1972
2/22/1972
2/18/1972
2/17/1972
2/16/1972
2/15/1972
2/14/1972
2/11/1972
2/10/1972
2/9/1972
2/8/1972
2/7/1972
2/4/1972
2/3/1972
2/2/1972
2/1/1972
1/31/1972
1/28/1972
1/27/1972
1/26/1972
1/25/1972
1/24/1972
1/21/1972
1/20/1972
1/19/1972
1/18/1972
1/17/1972
1/14/1972
1/13/1972
1/12/1972
1/11/1972
1/10/1972
1/7/1972
1/6/1972
1/5/1972
1/4/1972
1/3/1972
12/31/1971
12/30/1971
12/29/1971

0.617201
0.607298
0.6007
0.59492
0.595749
0.575944
0.575944
0.577596
0.58667
0.58667
0.584194
0.598225
0.594097
0.582548
0.577596
0.573469
0.555316
0.549541
0.547889
0.553664
0.561091
0.564395
0.564395
0.556968
0.54459
0.527261
0.523138
0.502505
0.49673
0.495907
0.499206
0.495083
0.498382
0.498382
0.497559
0.495083
0.500858
0.501681
0.513236
0.518187
0.51406
0.500035
0.494255
0.497559
0.495907
0.500035
0.48848
0.489303

979200
615200
849600
1432800
994400
760800
2138400
508800
346400
1059200
1279200
2170400
1124000
712800
842400
720000
1286400
2040800
1253600
680000
550400
2566400
1464800
2510400
1400000
1205600
1246400
583200
768000
566400
1270400
1707200
890400
972000
655200
1570400
2031200
1173600
1587200
1846400
1214400
857600
1416000
1594400
784800
914400
638400
655200

12/28/1971
12/27/1971
12/23/1971
12/22/1971
12/21/1971
12/20/1971
12/17/1971
12/16/1971
12/15/1971
12/14/1971
12/13/1971
12/10/1971
12/9/1971
12/8/1971
12/7/1971
12/6/1971
12/3/1971
12/2/1971
12/1/1971
11/30/1971
11/29/1971
11/26/1971
11/24/1971
11/23/1971
11/22/1971
11/19/1971
11/18/1971
11/17/1971
11/16/1971
11/15/1971
11/12/1971
11/11/1971
11/10/1971
11/9/1971
11/8/1971
11/5/1971
11/4/1971
11/3/1971
11/2/1971
11/1/1971
10/29/1971
10/28/1971
10/27/1971
10/26/1971
10/25/1971
10/22/1971
10/21/1971
10/20/1971

0.484352
0.483529
0.490132
0.502505
0.509932
0.509932
0.491779
0.485181
0.468675
0.470327
0.475279
0.476931
0.483529
0.490956
0.478578
0.458773
0.450523
0.451351
0.455474
0.442272
0.429071
0.409266
0.399364
0.405967
0.402668
0.401016
0.411742
0.415869
0.420821
0.412565
0.412565
0.412565
0.423296
0.434845
0.424943
0.424943
0.423296
0.420821
0.402668
0.408443
0.410918
0.396888
0.39029
0.401016
0.399364
0.405144
0.402668
0.410918

492800
1344000
1156800
468800
1149600
2332800
2664000
1188800
1173600
1198400
1133600
1116800
728000
2031200
1149600
2510400
2452800
1166400
2656800
1149600
3003200
468800
1529600
3758400
2153600
1214400
420800
501600
590400
291200
3045600
6480000
1814400
1108800
363200
104000
1011200
2112800
2688800
1408800
1027200
1620000
3084800
670400
233600
557600
1440800
2242400

10/19/1971
10/18/1971
10/15/1971
10/14/1971
10/13/1971
10/12/1971
10/11/1971
10/8/1971
10/7/1971
10/6/1971
10/5/1971
10/4/1971
10/1/1971
9/30/1971
9/29/1971
9/28/1971
9/27/1971
9/24/1971
9/23/1971
9/22/1971
9/21/1971
9/20/1971
9/17/1971
9/16/1971
9/15/1971
9/14/1971
9/13/1971
9/10/1971
9/9/1971
9/8/1971
9/7/1971
9/3/1971
9/2/1971
9/1/1971
8/31/1971
8/30/1971
8/27/1971
8/26/1971
8/25/1971
8/24/1971
8/23/1971
8/20/1971
8/19/1971
8/18/1971
8/17/1971
8/16/1971
8/13/1971
8/12/1971

0.415041
0.414217
0.411742
0.414217
0.42412
0.429071
0.438145
0.437321
0.438973
0.433199
0.426595
0.410918
0.412565
0.407619
0.405967
0.409266
0.404315
0.399364
0.391113
0.396065
0.409266
0.42412
0.42412
0.424943
0.428247
0.422467
0.420821
0.426595
0.416693
0.417516
0.421644
0.410095
0.394412
0.386162
0.387814
0.389467
0.387814
0.37626
0.383687
0.388638
0.383687
0.382863
0.373784
0.37626
0.395241
0.391937
0.379564
0.381211

939200
249600
372000
346400
444000
777600
356000
777600
874400
1140800
1149600
492800
687200
1011200
7831200
712800
874400
4713600
2559200
2542400
5508000
307200
809600
379200
1425600
1011200
1724000
2323200
2121600
2177600
2501600
4130400
1570400
1749600
583200
962400
1133600
881600
809600
1846400
1577600
1545600
1116800
5458400
4536000
2145600
485600
1253600

8/11/1971
8/10/1971
8/9/1971
8/6/1971
8/5/1971
8/4/1971
8/3/1971
8/2/1971
7/30/1971
7/29/1971
7/28/1971
7/27/1971
7/26/1971
7/23/1971
7/22/1971
7/21/1971
7/20/1971
7/19/1971
7/16/1971
7/15/1971
7/14/1971
7/13/1971
7/12/1971
7/9/1971
7/8/1971
7/7/1971
7/6/1971
7/2/1971
7/1/1971
6/30/1971
6/29/1971
6/28/1971
6/25/1971
6/24/1971
6/23/1971
6/22/1971
6/21/1971
6/18/1971
6/17/1971
6/16/1971
6/15/1971
6/14/1971
6/11/1971
6/10/1971
6/9/1971
6/8/1971
6/7/1971
6/4/1971

0.382863
0.375436
0.372137
0.363058
0.353985
0.349033
0.357284
0.369662
0.35646
0.357284
0.361412
0.364711
0.363058
0.371309
0.382863
0.383687
0.37626
0.37626
0.371309
0.372961
0.37626
0.385339
0.391937
0.39029
0.392766
0.395241
0.392766
0.389467
0.389467
0.394412
0.396065
0.386991
0.384515
0.366363
0.360583
0.353985
0.347381
0.365534
0.386162
0.387814
0.378735
0.366363
0.364711
0.366908
0.360861
0.363058
0.367459
0.366363

1464800
946400
1156800
1076000
1862400
5692800
2818400
1829600
1286400
2923200
3564000
1116800
1594400
2088800
2008800
1124000
2170400
1538400
1512800
1724000
1853600
1181600
655200
485600
540800
1181600
735200
2323200
1448000
1814400
1092000
1360800
1360800
2275200
2704800
5847200
3449600
8294400
2121600
3401600
1166400
4244000
1918400
1286400
2624000
2582400
655200
4519200

6/3/1971
6/2/1971
6/1/1971
5/28/1971
5/27/1971
5/26/1971
5/25/1971
5/24/1971
5/21/1971
5/20/1971
5/19/1971
5/18/1971
5/17/1971
5/14/1971
5/13/1971
5/12/1971
5/11/1971
5/10/1971
5/7/1971
5/6/1971
5/5/1971
5/4/1971
5/3/1971
4/30/1971
4/29/1971
4/28/1971
4/27/1971
4/26/1971
4/23/1971
4/22/1971
4/21/1971
4/20/1971
4/19/1971
4/16/1971
4/15/1971
4/14/1971
4/13/1971
4/12/1971
4/8/1971
4/7/1971
4/6/1971
4/5/1971
4/2/1971
4/1/1971
3/31/1971
3/30/1971
3/29/1971
3/26/1971

0.38066
0.367459
0.35206
0.347659
0.345456
0.343259
0.342708
0.341056
0.340505
0.341607
0.342157
0.339954
0.339954
0.351509
0.342157
0.332255
0.328405
0.326202
0.332255
0.333356
0.326753
0.330052
0.330052
0.330052
0.332806
0.337757
0.330052
0.327855
0.319054
0.319054
0.322903
0.3207
0.324005
0.316851
0.3163
0.3207
0.322353
0.315749
0.311899
0.309151
0.303649
0.3086
0.307499
0.301452
0.301452
0.299249
0.297051
0.290448

2825600
3279200
1238400
881600
1505600
1221600
518400
363200
929600
777600
1756800
2873600
1027200
3304800
2721600
1707200
1044000
1562400
1246400
1124000
1659200
3214400
3060800
4299200
2728800
2793600
3093600
1068800
631200
540800
3888000
3644000
1140800
777600
2016000
2452800
2040800
1432800
3482400
6657600
3060800
5393600
4212000
5037600
2452800
2948000
1432800
955200

3/25/1971
3/24/1971
3/23/1971
3/22/1971
3/19/1971
3/18/1971
3/17/1971
3/16/1971
3/15/1971
3/12/1971
3/11/1971
3/10/1971
3/9/1971
3/8/1971
3/5/1971
3/4/1971
3/3/1971
3/2/1971
3/1/1971
2/26/1971
2/25/1971
2/24/1971
2/23/1971
2/22/1971
2/19/1971
2/18/1971
2/17/1971
2/16/1971
2/12/1971
2/11/1971
2/10/1971
2/9/1971
2/8/1971
2/5/1971
2/4/1971
2/3/1971
2/2/1971
2/1/1971
1/29/1971
1/28/1971
1/27/1971
1/26/1971
1/25/1971
1/22/1971
1/21/1971
1/20/1971
1/19/1971
1/18/1971

0.284946
0.282748
0.289897
0.287149
0.287149
0.281096
0.282748
0.280545
0.278893
0.269547
0.269547
0.277797
0.277797
0.268445
0.261291
0.259094
0.255244
0.25634
0.254142
0.24424
0.240941
0.240941
0.237091
0.233236
0.237091
0.238187
0.239289
0.235439
0.236541
0.234888
0.235439
0.234338
0.237091
0.236541
0.22774
0.226638
0.225537
0.224435
0.224435
0.218388
0.217837
0.222238
0.220035
0.219484
0.215084
0.211784
0.210683
0.210132

5393600
2242400
1221600
687200
2235200
436800
1652000
3628800
1238400
2549600
4688000
4056800
3871200
4623200
3408800
5815200
2776800
2549600
7532000
3579200
1004000
1879200
2988000
777600
1529600
540800
777600
2776800
1894400
1869600
2988000
2753600
1804800
2355200
1124000
1587200
1879200
2340000
2404800
1999200
2769600
2948000
3434400
4008000
4454400
1707200
1804800
3506400

1/15/1971
1/14/1971
1/13/1971
1/12/1971
1/11/1971
1/8/1971
1/7/1971
1/6/1971
1/5/1971
1/4/1971
12/31/1970
12/30/1970
12/29/1970
12/28/1970
12/24/1970
12/23/1970
12/22/1970
12/21/1970
12/18/1970
12/17/1970
12/16/1970
12/15/1970
12/14/1970
12/11/1970
12/10/1970
12/9/1970
12/8/1970
12/7/1970
12/4/1970
12/3/1970
12/2/1970
12/1/1970
11/30/1970
11/27/1970
11/25/1970
11/24/1970
11/23/1970
11/20/1970
11/19/1970
11/18/1970
11/17/1970
11/16/1970
11/13/1970
11/12/1970
11/11/1970
11/10/1970
11/9/1970
11/6/1970

0.203534 3456800
0.202433 1538400
0.200781 1318400
0.200235
994400
0.196931 1464800
0.195284 1344000
0.197482 1392800
0.198032 1318400
0.199134 1627200
0.19638 6787200
0.204085 2938400
0.204085
784800
0.202433 1944000
0.198032
907200
0.200781
760800
0.199684 1707200
0.195835 2121600
0.200235 1869600
0.202984 2429600
0.200781 2112800
0.195835 1529600
0.195284 2048000
0.194733 2948000
0.193081
557600
0.193081 2477600
0.193632
784800
0.196931 1587200
0.19198
874400
0.195835 2728800
0.193081 1944000
0.19253 1408800
0.189231 2916000
0.190884 6422400
0.183729 1027200
0.177677
638400
0.177131 2193600
0.176581 2656800
0.173276 2121600
0.167229 1918400
0.165026 1846400
0.169977 2477600
0.166678 2258400
0.173276 1173600
0.174378 3871200
0.177677 2793600
0.178778 3142400
0.178227 3304800
0.17988 11210400

11/5/1970
11/4/1970
11/3/1970
11/2/1970
10/30/1970
10/29/1970
10/28/1970
10/27/1970
10/26/1970
10/23/1970
10/22/1970
10/21/1970
10/20/1970
10/19/1970
10/16/1970
10/15/1970
10/14/1970
10/13/1970
10/12/1970
10/9/1970
10/8/1970
10/7/1970
10/6/1970
10/5/1970
10/2/1970
10/1/1970
9/30/1970
9/29/1970
9/28/1970
9/25/1970
9/24/1970
9/23/1970
9/22/1970
9/21/1970
9/18/1970
9/17/1970
9/16/1970
9/15/1970
9/14/1970
9/11/1970
9/10/1970
9/9/1970
9/8/1970
9/4/1970
9/3/1970
9/2/1970
9/1/1970
8/31/1970

0.185382
0.187028
0.18043
0.183729
0.187579
0.189231
0.189782
0.188681
0.189782
0.189231
0.187579
0.184831
0.18428
0.18043
0.184831
0.18813
0.183179
0.181532
0.177131
0.17603
0.177131
0.182077
0.187028
0.187028
0.189231
0.186483
0.189231
0.188681
0.183729
0.183179
0.182077
0.179329
0.17603
0.17988
0.18043
0.174928
0.176581
0.175479
0.177131
0.177677
0.17218
0.171079
0.170528
0.162828
0.163925
0.156776
0.156225
0.156225

4082400
2501600
8488800
1829600
972000
1901600
1490400
2380800
1092000
396000
1092000
922400
728000
979200
557600
1020000
1166400
1344000
874400
2112800
1555200
1529600
2121600
1505600
485600
955200
1529600
2728800
4551200
1724000
3571200
4810400
2436800
1577600
979200
2186400
2283200
1724000
2607200
4065600
1529600
2801600
2647200
1044000
2160800
2307200
324000
518400

8/28/1970
8/27/1970
8/26/1970
8/25/1970
8/24/1970
8/21/1970
8/20/1970
8/19/1970
8/18/1970
8/17/1970
8/14/1970
8/13/1970
8/12/1970
8/11/1970
8/10/1970
8/7/1970
8/6/1970
8/5/1970
8/4/1970
8/3/1970
7/31/1970
7/30/1970
7/29/1970
7/28/1970
7/27/1970
7/24/1970
7/23/1970
7/22/1970
7/21/1970
7/20/1970
7/17/1970
7/16/1970
7/15/1970
7/14/1970
7/13/1970
7/10/1970
7/9/1970
7/8/1970
7/7/1970
7/6/1970
7/2/1970
7/1/1970
6/30/1970
6/29/1970
6/26/1970
6/25/1970
6/24/1970
6/23/1970

0.158428
0.157877
0.160626
0.162278
0.155124
0.149627
0.137522
0.137522
0.134223
0.130373
0.134223
0.136971
0.140275
0.143024
0.143024
0.145772
0.142473
0.143024
0.149627
0.155124
0.159524
0.169427
0.168876
0.165577
0.164475
0.162828
0.163925
0.161176
0.160626
0.162828
0.162828
0.158428
0.150723
0.146323
0.149627
0.151274
0.151274
0.144125
0.140275
0.141922
0.145772
0.146323
0.146873
0.147424
0.143024
0.143574
0.141371
0.149076

3596000
3132800
2283200
3279200
4591200
3084800
1408800
1821600
6706400
14612000
2064000
6998400
832800
1432800
922400
3619200
16426400
46630400
6811200
2964000
13047200
1052000
1869600
420800
1020000
615200
1392800
3255200
1368000
3920000
5151200
3619200
1512800
19196000
832800
540800
1068800
2193600
2073600
3521600
1068800
3823200
680000
1335200
946400
1635200
6884000
1966400

6/22/1970
6/19/1970
6/18/1970
6/17/1970
6/16/1970
6/15/1970
6/12/1970
6/11/1970
6/10/1970
6/9/1970
6/8/1970
6/5/1970
6/4/1970
6/3/1970
6/2/1970
6/1/1970
5/29/1970
5/28/1970
5/27/1970
5/26/1970
5/25/1970
5/22/1970
5/21/1970
5/20/1970
5/19/1970
5/18/1970
5/15/1970
5/14/1970
5/13/1970
5/12/1970
5/11/1970
5/8/1970
5/7/1970
5/6/1970
5/5/1970
5/4/1970
5/1/1970
4/30/1970
4/29/1970
4/28/1970
4/27/1970
4/24/1970
4/23/1970
4/22/1970
4/21/1970
4/20/1970
4/17/1970
4/16/1970

0.154573 1286400
0.155674 2866400
0.149076
955200
0.145772 4162400
0.145772 14829600
0.146323
979200
0.143574
946400
0.135324 2559200
0.139725 5443200
0.147975 1270400
0.148526 4421600
0.153477 2355200
0.158428 2412800
0.161176 3084800
0.161176 3741600
0.156225 5426400
0.143024 8925600
0.143024 5232000
0.141922 3716000
0.122123 4843200
0.12432 2728800
0.127069 2096000
0.129822 6616800
0.134773 2534400
0.138623 1992000
0.145772 1951200
0.140275 4623200
0.135875 4940000
0.13642 3142400
0.136971 8244800
0.140821 13169600
0.150172 19488000
0.155124
615200
0.154573 3943200
0.152375 1829600
0.161176 2145600
0.165026
533600
0.160626 3482400
0.165026 1927200
0.156776 2258400
0.156776 1432800
0.156225 1360800
0.156776
849600
0.157877 1756800
0.163379 1538400
0.161727 1221600
0.152926 2388000
0.153477 2290400

4/15/1970
4/14/1970
4/13/1970
4/10/1970
4/9/1970
4/8/1970
4/7/1970
4/6/1970
4/3/1970
4/2/1970
4/1/1970
3/31/1970
3/30/1970
3/26/1970
3/25/1970
3/24/1970
3/23/1970
3/20/1970
3/19/1970
3/18/1970
3/17/1970
3/16/1970
3/13/1970
3/12/1970
3/11/1970
3/10/1970
3/9/1970
3/6/1970
3/5/1970
3/4/1970
3/3/1970
3/2/1970
2/27/1970
2/26/1970
2/25/1970
2/24/1970
2/20/1970
2/19/1970
2/18/1970
2/17/1970
2/16/1970
2/13/1970
2/12/1970
2/11/1970
2/10/1970
2/9/1970
2/6/1970
2/5/1970

0.152375 3716000
0.158428 5184000
0.158428 3992000
0.162828 11379200
0.167229 3182400
0.17218 3765600
0.173827 1246400
0.173827 5952000
0.177677 3165600
0.189231 4056800
0.178227 1918400
0.178227 2112800
0.182077 1068800
0.18428
881600
0.187028 2040800
0.182628 2549600
0.178778 3279200
0.168325 7005600
0.168325 4817600
0.189231
784800
0.183729 1270400
0.178227 2624000
0.178778 9353600
0.189231 1246400
0.193081 1238400
0.19638 1044000
0.190884
979200
0.19253 1296000
0.19198 2193600
0.195835 1238400
0.198032 1149600
0.195835 1368000
0.198583 1238400
0.197482 1577600
0.198032 4373600
0.187028 1749600
0.193081 1684800
0.195835 3434400
0.194183 1068800
0.187028
777600
0.18813
420800
0.189782
703200
0.186483
655200
0.188681 2355200
0.189782
760800
0.194183
929600
0.194733 1480800
0.184831
324000

2/4/1970
2/3/1970
2/2/1970
1/30/1970
1/29/1970
1/28/1970
1/27/1970
1/26/1970
1/23/1970
1/22/1970
1/21/1970
1/20/1970
1/19/1970
1/16/1970
1/15/1970
1/14/1970
1/13/1970
1/12/1970
1/9/1970
1/8/1970
1/7/1970
1/6/1970
1/5/1970
1/2/1970

0.182628
0.178227
0.171629
0.166127
0.163925
0.168876
0.171629
0.171629
0.174378
0.172731
0.17603
0.177131
0.17218
0.179329
0.180981
0.182077
0.181532
0.184831
0.19253
0.198032
0.198032
0.199134
0.198032
0.194733

1440800
4040000
3651200
2971200
3262400
1869600
1853600
1700000
1829600
1966400
1188800
2851200
1286400
1635200
1869600
1004000
2380800
2462400
3288000
2242400
2728800
1951200
2210400
2825600

date

yum
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015

CAGR 5yr
5.91
10.19
7.85
6.71
10.00
9.85
13.99
19.28
19.32
24.49
32.41
27.21
30.94
44.33
54.42
62.38
72.47
71.27
75.59

11.1%
-0.7%
12.2%
23.5%
14.1%
20.0%
18.3%
7.1%
9.9%
12.6%
10.9%
18.1%
18.6%
10.0%
6.8%

72.5%
-22.9%
-14.6%
49.1%
-1.5%
42.0%
37.9%
0.2%
26.7%
32.3%
-16.0%
13.7%
43.3%
22.8%
14.6%
16.2%
-1.7%
6.1%

avg
CAGR 5yr
med
hi
lo

12.8%
YUM
12.2%
23.5%
-0.7%

MCD S&P 500

12.7%
13.96
145.0%
28.56
-48.5%
-2.35

CAGR 5yr (dec)

20.0%
18.0%
16.0%
14.0%
12.0%
10.0%
8.0%

YUM
MCD

18.0%
16.0%
14.0%
YUM

12.0%

MCD

10.0%
8.0%
6.0%
4.0%
2.0%
0.0%
2010

2011

2012

2013

2014

2015

2016

date

mcd
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013

CAGR 5yr
0.20
0.50
1.01
0.75
0.39
0.77
0.71
0.68
0.62
0.59
0.67
0.91
1.28
1.52
1.70
2.70
3.08
3.37
3.74
5.41
4.62
6.09
7.88
9.29
9.61
14.94
15.11
16.01
25.90
27.31
23.18
18.20
11.21
17.58
23.12
24.82
33.42
45.58
49.50
51.46
65.32
87.96
79.82
90.67

YUM
MCD

13.7%
9.0%
-6.9%
-1.9%
9.8%
-5.3%
-1.0%
5.9%
15.8%
21.0%
20.5%
24.2%
19.1%
17.2%
17.1%
14.9%
8.5%
12.5%
16.1%
11.4%
15.8%
19.7%
13.9%
11.5%
21.9%
12.8%
8.9%
2.6%
-15.4%
-8.4%
-0.1%
6.4%
24.4%
21.0%
16.4%
15.7%
14.3%
14.1%
10.0%
12.0%

145.0%
101.3%
-25.3%
-48.5%
98.7%
-8.4%
-3.1%
-9.6%
-5.1%
14.2%
36.2%
40.8%
18.6%
11.6%
58.8%
14.0%
9.6%
10.7%
44.9%
-14.6%
31.9%
29.4%
17.9%
3.5%
55.4%
1.2%
5.9%
61.8%
5.5%
-15.1%
-21.5%
-38.4%
56.8%
31.5%
7.3%
34.7%
36.4%
8.6%
4.0%
26.9%
34.7%
-9.3%
13.6%

100.0%
80.0%
60.0%
40.0%
20.0%
0.0%
1995
-20.0%
-40.0%
-60.0%

2014 YUM 90.58

2015 MCD 116.53

6.8%
5.8%
avg
med
hi
lo

2016

-0.1%
28.7%
10.8%
12.7%
145.0%
-48.5%

AGR (dec)
YUM

MCD

100.0%
80.0%
60.0%
40.0%
20.0%
0.0%
1995
-20.0%
-40.0%
-60.0%

2000

2005

2010

2015

2020