Start Date 1/1/2000

End Date

KKD US Equity
#NAME? #NAME? #NAME? #NAME? #NAME?
Dates PX_HIGH PX_LOW PX_OPEN PX_LAST PX_VOLUME
#NAME? 5.25 5.25 5.25 5.25 #N/A N/A
4/5/2000 9.5313 7.25 8 9.25 28137200
4/6/2000 9.6875 8.875 9.4648 9.5938 5566400
4/7/2000 11.25 9.4922 9.9531 10.1563 4842400
4/10/2000 11.375 10.25 10.8828 11.0938 3903200
4/11/2000 10.9063 9.75 10.8906 9.875 4177600
4/12/2000 9.8906 9.125 9.8906 9.6563 3436400
4/13/2000 9.75 9.4063 9.7188 9.6406 1238800
4/14/2000 9.5313 8.9688 9.3125 9.4375 1469200
4/17/2000 9.4219 8.7891 8.8281 9.2031 1378000
4/18/2000 9.625 9 9.4063 9.2031 1006800
4/19/2000 10 9.5 9.625 9.6563 852400
4/20/2000 9.7188 9.5625 9.6875 9.6094 720000
4/24/2000 10.25 9.1875 9.625 10.25 1156000
4/25/2000 11.0156 10.0156 10.0625 10.625 879600
4/26/2000 10.8125 10.1563 10.625 10.5 615600
4/27/2000 10.875 10 10.0313 10.6875 911600
4/28/2000 11.5625 10.2188 10.75 11.5 1324800
5/1/2000 11.1875 10.5625 10.9063 10.5781 2642400
5/2/2000 10.625 10.0313 10.5938 10.125 870400
5/3/2000 10.75 10.0078 10.0313 10.5313 551200
5/4/2000 11.1094 10.3906 10.7031 10.9219 576000
5/5/2000 11.2656 10.9844 11.1094 11.2188 1322000
5/8/2000 12.5 11.1875 11.3125 12.4063 1163200
5/9/2000 13.625 12.25 12.4688 13 1399200
5/10/2000 13 11.6875 12.9844 12.9375 914400
5/11/2000 14.1875 12.9063 12.9063 14.0469 1362800
5/12/2000 15.0938 13.8125 14.25 14.4063 1586400
5/15/2000 15.6875 13.9063 14.5781 15.5 901600
5/16/2000 16.3594 15.875 16.1875 16.25 1437200
5/17/2000 16.375 15.6875 16.25 16.125 878400
5/18/2000 16.0938 13.5625 15.9766 13.6875 2540800
5/19/2000 13.1406 11.9375 13.1406 12 2281600
5/22/2000 13.25 12.0625 12.2188 12.75 1657600
5/23/2000 13.1563 12.125 13.0938 12.2031 659600
5/24/2000 12.375 10.8438 12.3125 11.7031 1278000
5/25/2000 13.25 12.3125 12.5 12.5625 1788000
5/26/2000 13.875 12.8125 12.875 13.8125 1112000
5/30/2000 14.4688 13.9063 14.375 14.4688 619200
5/31/2000 15 13.5 14.3125 14.6563 966000
6/1/2000 15.0313 14.4219 14.625 14.8125 646400
6/2/2000 15 14 14.9688 14.125 1075600
6/5/2000 14.9375 13.6875 14.0938 14.875 579200
6/6/2000 15 14.5625 14.9375 14.875 342000
6/7/2000 15.6875 14.8125 14.8828 15.4063 690000
6/8/2000 15.4688 14.5938 15.4375 15.0781 444400
6/9/2000 15.125 14.75 15 14.9375 175600
6/12/2000 15 14.6875 14.9375 14.8438 166000
6/13/2000 15.6563 14.75 14.875 15.5625 528000
6/14/2000 16 15.1094 15.625 15.5 405200
6/15/2000 15.75 15.25 15.7188 15.5469 171200
6/16/2000 16.25 15.4688 15.7188 16.0352 383600
6/19/2000 16.0469 15.375 16.0469 15.5625 357200
6/20/2000 15.625 15 15.5 15.3438 469600
6/21/2000 15.6875 15.4063 15.5 15.5625 240000
6/22/2000 15.7578 15.4375 15.5625 15.5938 274000
6/23/2000 16.0625 15.5 15.5313 15.625 299600
6/26/2000 15.9375 15.375 15.875 15.4688 274800
6/27/2000 16.625 15.5 15.625 16.5 663600
6/28/2000 18.3125 16.25 16.4688 18.125 1779200
6/29/2000 18.6875 17.625 17.875 18.2656 1253600
6/30/2000 18.8125 17.9688 18.2813 18.375 1386000
7/3/2000 18.1875 17.7188 18.1875 18 424000
7/5/2000 17.9375 17.5625 17.7656 17.75 530000
7/6/2000 20.1563 17.75 17.7656 19.25 1160400
7/7/2000 20.0781 18.5 19.5313 19.875 976800
7/10/2000 18.8125 17.5 18.3125 18.2813 2072000
7/11/2000 17.5 15.8281 17.125 16.25 1854400
7/12/2000 16.1094 14.375 16.1094 15.7188 1482400
7/13/2000 16.4219 15.5625 15.75 16.2969 534000
7/14/2000 16.75 15.9375 16.5 16.375 472800
7/17/2000 17.1875 16 16.375 17.1875 477200
7/18/2000 18.5625 16.8125 16.9063 17.75 931600
7/19/2000 17.75 16.8125 17.625 17.0625 296000
7/20/2000 17.875 17.1875 17.2656 17.7344 173200
7/21/2000 18.375 17.75 17.8125 18.125 330000
7/24/2000 18.5 18.0938 18.25 18.1563 236000
7/25/2000 18.25 17.7188 18.1563 18.0313 226000
7/26/2000 18.1875 16.75 18.0313 16.875 835600
7/27/2000 17.0938 15.8438 16.9688 16.5 356800
7/28/2000 17.2031 16.5 16.7188 16.7266 245600
7/31/2000 17.1406 16.0938 16.875 17 365600
8/1/2000 16.8906 16.3281 16.875 16.4375 236400
8/2/2000 16.3906 14.6094 16.3906 14.7656 648000
 8/3/2000 15.5 14.125 14.1641 14.9063 388400
8/4/2000 15.75 14.8125 14.9688 15.625 208000
8/7/2000 16.4063 15 15.4063 15.2031 191200
8/8/2000 15.625 15 15.2188 15.2813 181600
8/9/2000 15.375 14.9219 15.3047 14.9219 129200
8/10/2000 15.25 14.7188 15.0938 14.9961 290400
8/11/2000 15.3438 14.9688 15.1797 15.2188 109600
8/14/2000 15.4063 14.9375 15.3125 15.3125 75200
8/15/2000 15.375 15.0625 15.3125 15.2813 111200
8/16/2000 15.6172 15.2188 15.3125 15.375 118800
8/17/2000 15.5938 14.875 15.4375 15.0781 112000
8/18/2000 15.875 15.0313 15.1641 15.5938 181200
8/21/2000 16.125 15.7188 16.0469 15.7656 125600
8/22/2000 15.7891 15.6875 15.7813 15.75 109600
8/23/2000 16 15.75 15.75 15.8438 207200
8/24/2000 19.875 16.9063 16.9063 19.5781 3332800
8/25/2000 20.5 18.75 19.25 20 2071600
8/28/2000 22.8438 19.9688 20 22.6875 2100800
8/29/2000 23.5 21.375 22 22.4844 1828400
8/30/2000 23 21.7188 21.7188 22.3906 722000
8/31/2000 23.25 22.1875 22.75 23.25 477600
9/1/2000 24.75 22.4688 23.1719 24.125 981200
9/5/2000 25.9375 23.5938 23.5938 24.9531 2164400
9/6/2000 25 22.625 24.9844 22.75 1371200
9/7/2000 22.5 21.5156 22.4375 21.8438 918400
9/8/2000 22.6563 21 21.125 22 660800
9/11/2000 24 22.0078 22.5938 23.1875 568000
9/12/2000 23.5 22.8125 23 22.8906 433600
9/13/2000 23.8594 22.6875 22.875 23.5469 435200
9/14/2000 23.875 23.2031 23.5938 23.875 413200
9/15/2000 23.9063 23.3906 23.875 23.875 340400
9/18/2000 23.8594 23.25 23.4844 23.5 283200
9/19/2000 23.75 23.3438 23.5469 23.75 202800
9/20/2000 24.7813 23.625 23.625 24.4375 610400
9/21/2000 24.875 24.0781 24.5313 24.75 259600
9/22/2000 25.25 23.625 23.75 24.5156 665200
9/25/2000 24.6406 23.875 24.5156 24.375 778400
9/26/2000 24.5 22.75 24.4688 23.2813 1722800
9/27/2000 23.3438 21.6563 23.3438 22.2813 708800
9/28/2000 22.1563 21.25 21.625 21.5781 491200
9/29/2000 21.3594 20.5156 21.0625 20.9375 642400
10/2/2000 22.3594 20.4688 20.5938 22.2188 630400
10/3/2000 23.125 22 22.9688 22.375 478400
10/4/2000 22.375 21.25 22.2813 22.2656 362000
10/5/2000 22.3438 21.3125 22.3438 21.5625 212000
 10/6/2000 21.5 19.2813 21.375 20.375 709600
10/9/2000 20.75 18.0469 20.25 19.375 864800
10/10/2000 19.3438 18.75 18.875 19.1875 501200
10/11/2000 20.4375 18.4688 18.75 20 871200
10/12/2000 20.4375 19.75 20.25 20.4063 444800
10/13/2000 21.25 20 20.5156 20.75 406000
10/16/2000 21.0469 20.5781 20.9531 20.625 152800
10/17/2000 20.8906 19.7656 20.8906 20.0156 220800
10/18/2000 20.375 19.25 19.3477 20.2344 194000
10/19/2000 22.9375 20.3281 20.375 22.4688 754800
10/20/2000 23.125 21.75 21.875 22.75 415200
10/23/2000 22.75 21.75 22.375 22.1211 434400
10/24/2000 22.5156 21.8438 22.0938 22.5 315200
10/25/2000 23.375 21.9375 22.1875 23.1875 470000
10/26/2000 22.875 22.25 22.5039 22.5 702400
10/27/2000 23.0625 22.25 22.375 22.6563 250000
10/30/2000 23.625 22.375 22.5625 23.25 616400
10/31/2000 24.75 23.25 23.25 24.6406 834400
11/1/2000 26.4375 24.2969 24.3047 25.6406 1419200
11/2/2000 27.125 25.7813 26.0625 26.25 1139200
11/3/2000 26.4375 25.3281 26.2344 26.0625 594800
11/6/2000 26.125 25.0625 25.75 25.75 319600
11/7/2000 25.7188 24.375 25.625 25.0625 646000
11/8/2000 25.1563 23.7656 25 24.1406 512400
11/9/2000 23.75 21.9219 23.1758 22.7656 671200
11/10/2000 22.9375 21.875 22.375 22.2188 438400
11/13/2000 22.1563 20.5781 21.8906 21.8438 665600
11/14/2000 21 18.125 19.4375 20.8594 2428000
11/15/2000 20.7344 19.875 20.3594 20.2188 555200
11/16/2000 20.8125 19.6875 19.9531 20.2969 365600
11/17/2000 20.7188 19.7188 20.5625 20.25 770400
11/20/2000 20.1875 19.1875 20.1875 19.25 540800
11/21/2000 20.4375 18.9063 20.3125 19.2813 1234000
11/22/2000 19.25 18.125 18.9375 18.3438 514000
11/24/2000 19.125 18.6719 18.8125 18.875 266800
11/27/2000 19.3906 18.375 19.1563 18.7031 430800
11/28/2000 18.5625 18.0156 18.4063 18.0781 504000
11/29/2000 18.1875 17.2031 18.125 17.7852 695600
11/30/2000 18.0625 17.0938 17.25 17.5 449600
12/1/2000 19 17.5 17.5039 18.7813 578800
12/4/2000 19.0313 18.3125 19 18.4688 200000
12/5/2000 19.5 18.375 18.5586 19.5 395200
12/6/2000 19.75 17.625 19.5 18.4063 817200
12/7/2000 19.375 17.9688 18.0938 19.375 637200
12/8/2000 20.875 19.2188 19.4375 20.6563 827600
12/11/2000 20.7188 19.5625 20.6094 20.1563 520400
12/12/2000 19.875 19.375 19.5938 19.5313 211600
12/13/2000 19.5781 18.5 19.5 18.6875 360800
12/14/2000 18.625 18.125 18.625 18.25 389200
12/15/2000 18.5625 17.25 18.2422 18.4063 631200
12/18/2000 18.625 17.9688 18.1875 18.1563 223200
12/19/2000 18.1719 17.8281 18.0781 17.9063 399600
12/20/2000 18 15.0313 17.75 16.6875 1238800
12/21/2000 17.1563 15.9375 16.4375 17.1563 642000
12/22/2000 17.75 17.0156 17.1875 17.5 462800
12/26/2000 18.25 17.2852 17.2852 18.125 245200
12/27/2000 19.75 17.9727 18.25 19.75 478000
12/28/2000 21.3281 19.6406 19.8125 20.6875 590000
12/29/2000 21.3125 20.2344 20.5156 20.75 767200
1/2/2001 20.7969 18.8125 20.7969 20 724000
1/3/2001 20.25 19 19.5 20.125 814000
1/4/2001 20.4375 19.4375 20.1563 19.7656 419600
1/5/2001 19.5313 18.5156 19.5 19.1094 354000
1/8/2001 18.2188 16.5 18.125 17.0313 1332400
1/9/2001 17.4375 16.75 17.0313 17.0625 366400
1/10/2001 18.25 16.3438 16.9961 17.9844 828400
1/11/2001 17.875 17.25 17.625 17.375 244400
1/12/2001 17.4219 16.8125 17.25 16.8281 423200
1/16/2001 17 16.1563 16.9375 16.2031 978800
1/17/2001 16.5625 16.125 16.1406 16.4063 366400
1/18/2001 16.4375 15.625 16.4375 16 951200
1/19/2001 16.3125 15.5938 16.1875 16.25 769200
1/22/2001 16.668 15.9063 16.125 16.0039 504000
1/23/2001 16.0625 15.6758 16 15.8906 698400
1/24/2001 16.875 16 16.0938 16.5 638400
1/25/2001 16.9688 16.3125 16.3164 16.8281 484000
1/26/2001 16.875 16.3906 16.875 16.5 253600
1/29/2001 17 16.125 16.6211 16.8125 936400
1/30/2001 17.375 16.6094 17.0625 16.75 12200400
1/31/2001 17.0625 16.1563 16.5 16.2188 1971600
2/1/2001 16.4375 16.0625 16.4063 16.3906 2116800
2/2/2001 16.625 16.2031 16.3438 16.2813 605200
2/5/2001 16.4063 16.125 16.2344 16.375 781600
2/6/2001 16.625 16.2227 16.3711 16.5 564400
2/7/2001 16.7188 16.375 16.4375 16.5625 485200
2/8/2001 16.625 16.2344 16.3906 16.2383 450400
2/9/2001 17.1719 16.2188 16.4219 16.75 1295200
2/12/2001 17.1094 16.5469 16.8125 16.9219 608400
2/13/2001 17.1875 16.8906 17.0938 16.9219 432000
2/14/2001 17.4844 16.875 17.375 17.4688 3066000
2/15/2001 18.9375 17.375 17.75 18.4531 1709200
2/16/2001 18.5938 18 18.2188 18.4219 1412800
2/20/2001 18.9375 18.125 18.375 18.1563 1014400
2/21/2001 18.4688 17.5 18.25 17.625 1084400
2/22/2001 18.2656 17.6563 17.6875 18.1406 641200
2/23/2001 18.5313 17.6406 18.25 17.8438 579600
2/26/2001 18.6563 18 18.0625 18.5625 458800
2/27/2001 18.7188 18.0938 18.6875 18.25 296000
2/28/2001 18.5156 17.7813 18.4375 17.9531 498400
3/1/2001 18.2031 17.6563 17.9219 17.75 518000
3/2/2001 18.1719 17.5781 17.75 18.125 570800
3/5/2001 18.5 18.1875 18.3594 18.375 608800
3/6/2001 18.5 18.25 18.3438 18.4063 298000
3/7/2001 18.75 18.2695 18.6406 18.5156 784800
3/8/2001 20 19.0625 19.0938 19.375 2928800
3/9/2001 19.9688 19.5 19.625 19.7969 1874400
3/12/2001 20.25 19.5781 19.875 19.5781 1488000
3/13/2001 19.75 17.5 19.5938 18.2969 2554800
3/14/2001 18.1875 17.3438 17.75 18.1719 940800
3/15/2001 18.4375 17.1875 18.0781 17.2031 1064400
3/16/2001 17.6875 16.5625 17.5625 17.1563 1351600
3/19/2001 17.5 17.125 17.375 17.3125 1108800
3/20/2001 18.625 17.3125 17.625 17.9063 1938600
3/21/2001 18.875 18.0313 18.5625 18.1563 1369600
3/22/2001 18.5938 17.125 18.4375 17.625 1100400
3/23/2001 18.25 17.6563 18.0313 18 662200
3/26/2001 18.75 18.3125 18.4375 18.5313 701600
3/27/2001 19.75 18.8125 19.0625 19.5313 1273200
3/28/2001 19.9375 18.75 19.9375 19.0625 997000
3/29/2001 19.25 18.8125 19.1563 19.125 587600
3/30/2001 19.2188 18 19.2188 18 800800
4/2/2001 18.25 17.125 17.6719 17.2813 971800
4/3/2001 17.25 16.0938 17.125 16.3125 1204400
4/4/2001 16.2813 15.125 16.2813 15.125 1196000
4/5/2001 16.5 15.125 15.25 16.0625 1862800
4/6/2001 17 15.5938 15.8125 16.9375 857800
4/9/2001 17.875 17 17.19 17.725 838600
4/10/2001 19.075 18.05 18.14 18.465 1177800
4/11/2001 18.935 18.1 18.6475 18.34 910400
4/12/2001 18.5 17.625 18.5 18.015 773800
4/16/2001 18.375 17.815 18.1975 18.05 421800
4/17/2001 18.74 18.05 18.055 18.555 762600
4/18/2001 19.935 18.995 19 19.32 792200
4/19/2001 21.5 19.3 19.495 21.15 1425000
4/20/2001 21.46 20.655 21.125 21.1 662000
4/23/2001 22.605 20.75 20.935 21.195 1092400
4/24/2001 22.025 21.4 21.43 21.925 523800
4/25/2001 21.975 21.59 21.975 21.675 448800
4/26/2001 22.24 21.5 21.65 21.51 798600
4/27/2001 21.75 20.7 21.505 20.8 514800
4/30/2001 21.035 20.25 20.75 20.32 951400
5/1/2001 20.775 20.125 20.325 20.625 541200
5/2/2001 21.375 20.6 20.875 20.88 786800
5/3/2001 21.5 20.8 20.895 21.3 672600
5/4/2001 22.5 20.26 21.2 22.06 1453200
5/7/2001 24.41 22.9185 23.11 24.265 3020400
5/8/2001 25.25 24.3 24.625 24.975 1759600
5/9/2001 26 24 24.845 25.515 1581400
5/10/2001 26.375 24.525 26 24.995 1650800
5/11/2001 25.15 24.125 25.145 24.595 1245200
5/14/2001 25 23.975 24.505 24.47 665400
5/15/2001 25.125 24.55 24.67 24.7 847400
5/16/2001 29.5 26.25 26.37 28.2 8006800
5/17/2001 30.275 28.74 28.75 29.69 4203600
5/18/2001 32.325 30.935 31 31.925 7297200
5/21/2001 35.65 29.8 32.0055 33.99 9176600
5/22/2001 35.125 33.255 35 33.8 5714800
5/23/2001 34.945 33.25 33.8 34.74 3385400
5/24/2001 37.5 34.805 35.05 36.46 6810400
5/25/2001 37.375 35.575 36.5 36.775 3472800
5/29/2001 38.55 36.95 37.2 37.8 3787400
5/30/2001 37.8 33 37.8 35.375 5143200
5/31/2001 36.69 35.35 35.375 36.555 3249400
6/1/2001 37.45 34.4 37.075 35.05 3096800
6/4/2001 34.5 32 34.4 33.3 3839400
6/5/2001 34.7 32.63 32.7 34.54 2369600
6/6/2001 35.225 33.815 34.65 34.66 1485400
6/7/2001 36 34.625 34.785 35.975 1952800
6/8/2001 36 35.3 35.95 35.475 649400
6/11/2001 35.455 34.25 35.45 34.475 1398000
6/12/2001 35.6 33.35 33.95 35.515 1579200
6/13/2001 36.75 35.175 35.735 35.94 1944800
6/14/2001 35.935 34.3 35.935 35.1 1428600
6/15/2001 38.5 35.37 35.87 38.06 3796900
6/18/2001 42.87 39.7 39.9 41.8 5823900
6/19/2001 43.5 38.15 43 38.42 3899800
6/20/2001 39.92 35 36.9 39.52 3622000
6/21/2001 39.76 37.52 39.45 38.13 1879800
6/22/2001 37.9 36.8 37.77 37.64 1171200
6/25/2001 38.5 36.13 37.5 37.08 1179900
6/26/2001 37.32 36 36.2 36.98 999200
6/27/2001 38.45 36.52 36.58 37.82 935600
6/28/2001 38.66 37.81 38 38.05 778400
6/29/2001 40 37.1 37.9 40 1326200
7/2/2001 40 38.04 40 38.65 1072000
7/3/2001 39.85 38.65 38.65 39.5 408000
7/5/2001 39.3 38.3 39.3 38.35 590900
7/6/2001 38.1 36.55 38.1 36.97 1032100
7/9/2001 36.65 35.8 36.5 36.25 786700
7/10/2001 36.4 33.5 35.92 34.88 2038100
7/11/2001 34.49 33.21 33.25 34.21 1201700
7/12/2001 36.39 34.4 34.4 35.4 1020800
7/13/2001 37.5 35.7 35.9 36.19 899500
7/16/2001 37.2 36.2 36.42 36.57 543800
7/17/2001 36.9 35.77 36.32 36.41 566300
7/18/2001 36.48 35.67 36.02 36.11 408200
7/19/2001 36.38 35.76 36.05 36.09 454100
7/20/2001 37.5 35.56 35.68 37.13 676800
7/23/2001 38.4 36.35 37.1 36.35 657700
7/24/2001 36.34 34.1 36.1 34.5 1039600
7/25/2001 34.83 32.5 34 33.61 1184200
7/26/2001 33.6 32.61 33 33.42 720300
7/27/2001 33.25 32.05 33.17 32.27 812100
7/30/2001 31.17 30.1 30.6 30.51 1997200
7/31/2001 29.75 27.8 28.5 28.2 3106800
8/1/2001 29.8 26.95 27.15 29.8 3123400
8/2/2001 31.65 29.3 30.5 29.55 1905200
8/3/2001 30.22 29 29.3 29.85 801300
8/6/2001 30 28.25 30 29 970200
8/7/2001 28.99 28.2 28.31 28.37 480300
8/8/2001 29.56 28.02 28.05 28.58 817500
8/9/2001 29.2 27.2 28.33 28.02 951200
8/10/2001 28.06 27.2 27.78 27.74 477800
8/13/2001 28.96 27.4 27.49 28.95 486000
8/14/2001 29.49 28.43 28.85 28.55 360100
8/15/2001 29.02 28.01 28.45 28.97 425500
8/16/2001 31.5 28.96 28.96 31.19 1267600
8/17/2001 31.9 29.92 31.19 30.72 940500
8/20/2001 34.3 31.2 31.5 34 2058200
8/21/2001 36.5 34.18 34.47 35.15 2556000
8/22/2001 36.75 34.1 36 34.98 1946300
8/23/2001 36.6 32.05 36.1 32.11 2948900
8/24/2001 33.89 31.62 32.36 32.11 1589200
8/27/2001 32.45 30.46 32.36 30.98 967600
8/28/2001 30 28.65 29.5 29.95 1458800
 8/29/2001 30.96 29.32 30 30.52 753000
8/30/2001 31.1 29.62 30.4 30.18 618100
8/31/2001 31.25 30.21 30.24 30.85 370000
9/4/2001 30.97 29.3 30.86 29.33 677000
9/5/2001 30.05 28.75 29.8 28.9 531900
9/6/2001 28.98 28.11 28.68 28.62 425700
9/7/2001 28.7 28.08 28.08 28.2 523400
9/10/2001 28.1 27.52 28 27.6 500100
9/17/2001 29.5 25 25.05 27 1249900
9/18/2001 27.5 26.52 26.9 26.55 460100
9/19/2001 27.52 26.2 26.55 27.01 714400
9/20/2001 27.95 26.11 26.11 27.4 724900
9/21/2001 28.26 26.4 26.45 28.13 880800
9/24/2001 29.7 28.83 29.23 29.65 750400
9/25/2001 30.8 29.68 29.96 30.4 692800
9/26/2001 30.3 29.11 30.3 29.38 487000
9/27/2001 29.24 28.06 29.13 29.19 411800
9/28/2001 31.5 29.6 29.93 29.6 771100
10/1/2001 31 29.6 30.48 30.89 530000
10/2/2001 31.7 30.65 30.89 31.1 423600
10/3/2001 33.4 30.9 31.25 33.25 926900
10/4/2001 35.93 33.9 34.4 35.4 1900000
10/5/2001 36.25 35.4 36 36.25 799600
10/8/2001 36 34.86 35.3 35.31 490400
10/9/2001 35.26 34.7 35.06 34.75 410100
10/10/2001 36.97 34 34.76 36.41 1247700
10/11/2001 38.25 36.55 36.9 37.15 1300500
10/12/2001 37.01 34.4 37 35.98 906300
10/15/2001 37.14 35.43 36 36.65 447100
10/16/2001 38 36.7 37 37.42 428100
10/17/2001 38.05 36.62 37.92 36.66 592200
10/18/2001 37.25 36 37.05 36.11 464800
10/19/2001 37.75 35.15 36.25 37.5 669500
10/22/2001 37.95 36.51 37.25 37.02 504400
10/23/2001 39.76 35.95 37.03 36.7 2056100
10/24/2001 36.81 35.25 36.5 35.6 793600
10/25/2001 37 34.18 35 36.16 871200
10/26/2001 37 35.31 35.75 36.24 523700
10/29/2001 36.21 35.1 36.2 35.58 312400
10/30/2001 35.3 34.7 35.1 35.03 429600
10/31/2001 35.74 34.75 35.03 34.97 344800
11/1/2001 34.73 33.35 34.72 34.34 782800
11/2/2001 35.5 33.5 34 35.04 448100
11/5/2001 36.36 35.14 35.7 35.95 352500
11/6/2001 36.25 35.31 35.95 36.08 281000
 11/7/2001 37.8 35.5 35.98 36.7 571600
11/8/2001 38.2 35.52 37.2 35.81 762100
11/9/2001 35.75 34.95 35.3 35.37 333800
11/12/2001 36.25 34.75 35.37 36.2 336400
11/13/2001 37.95 36.67 36.75 37.92 758300
11/14/2001 40.25 37.99 38 39.99 1805400
11/15/2001 41.29 38.4 40.2 38.8 2255900
11/16/2001 40.85 38.56 40.1 40.5 3151500
11/19/2001 42.05 41 41 41.79 1770300
11/20/2001 42 41.19 41.79 41.33 907400
11/21/2001 41.33 38.9 40.9 39.91 1616700
11/23/2001 40.2 39.4 40.16 39.95 273200
11/26/2001 41 39.14 40.7 39.15 624500
11/27/2001 39.06 37 39.05 38.34 1066100
11/28/2001 37.96 36.35 37.95 36.7 1237000
11/29/2001 36.49 35.56 36.15 36.2 1147900
11/30/2001 37.8 36.2 36.2 37.25 1123200
12/3/2001 37.74 36.5 37.25 37.2 659700
12/4/2001 37.5 36.54 37.1 36.74 502700
12/5/2001 38.45 36.8 36.98 38.23 1300300
12/6/2001 39.25 38.3 38.48 38.9 627200
12/7/2001 40 38.63 38.91 40 886800
12/10/2001 40.5 38.32 40 38.7 868600
12/11/2001 39.74 38.8 38.95 38.86 404700
12/12/2001 39.22 38.35 38.95 38.9 293700
12/13/2001 39.97 38.5 38.75 39.65 415700
12/14/2001 40.75 39.57 39.8 40.6 855700
12/17/2001 40.59 39.77 40.35 39.98 455800
12/18/2001 40.25 39 40.1 40 410800
12/19/2001 44.28 39.4 40.05 42.9 2224100
12/20/2001 44.74 42.75 43.45 43.98 2066900
12/21/2001 44.7 42.45 44.23 43.95 700000
12/24/2001 44.35 43.5 43.7 44.1 258400
12/26/2001 45.9 44.16 44.32 44.47 1045200
12/27/2001 45.75 43.56 44.65 45.66 930500
12/28/2001 46.9 45.5 45.74 45.75 1104500
12/31/2001 46.14 44.08 45.85 44.2 854900
1/2/2002 44.36 42.35 44.25 43 1087700
1/3/2002 44.09 42.5 42.9 42.82 562600
1/4/2002 43.49 41.05 43 41.65 1364800
1/7/2002 42.5 40.4 41.4 41.46 1019700
1/8/2002 43.9 41.5 41.5 43.9 1131700
1/9/2002 44.25 42.05 43.99 42.05 863500
1/10/2002 42.68 41.43 41.92 42.11 402400
1/11/2002 42.77 41.6 42.11 42.05 322100
1/14/2002 42.12 40.05 42.05 40.8 818800
1/15/2002 40.68 38.08 40.58 38.5 1722000
1/16/2002 38.69 35.52 37.25 37.51 2032500
1/17/2002 39.14 37.76 37.76 39 804200
1/18/2002 39.2 37.8 39.19 38.3 638500
1/22/2002 38.65 36.65 38.5 37.67 729100
1/23/2002 38.4 37.39 37.62 38.08 363600
1/24/2002 39.25 38.11 38.15 38.83 534000
1/25/2002 38.95 38.3 38.58 38.95 330100
1/28/2002 39.88 38.46 39.2 38.9 424700
1/29/2002 39.25 38.17 38.8 38.57 311400
1/30/2002 39.01 38.1 38.4 39 311800
1/31/2002 40.09 39.02 39.02 39.85 422400
2/1/2002 39.94 38.89 39.85 39.02 310100
2/4/2002 38.94 36.75 38.5 36.89 992200
2/5/2002 36.24 33 35.5 35.9 2155900
2/6/2002 37 35.8 35.9 36.76 741100
2/7/2002 37.48 36.2 36.51 36.95 571900
2/8/2002 37.6 37.01 37.2 37.4 822900
2/11/2002 37.5 36.15 37.15 36.98 1447000
2/12/2002 36.92 36.01 36.5 36.11 1175600
2/13/2002 36.15 35.25 35.96 35.48 967100
2/14/2002 36.9 35.39 35.48 36.85 644500
2/15/2002 36.86 36.11 36.86 36.85 489500
2/19/2002 38.05 36.35 36.6 38.04 770100
2/20/2002 38.85 37.75 38.4 37.98 730600
2/21/2002 37.98 37.41 37.98 37.51 430500
2/22/2002 37.65 36.96 37.51 37.35 392000
2/25/2002 38.85 37.35 37.35 38.01 441100
2/26/2002 38.16 37.4 37.9 37.98 272700
2/27/2002 37.88 37.17 37.73 37.45 450400
2/28/2002 37.39 36.58 37.2 36.98 462100
3/1/2002 37.2 35.95 36.98 36.56 503000
3/4/2002 38.9 36.58 36.81 38.68 636600
3/5/2002 38.75 37.71 38.3 38.25 578200
3/6/2002 39.15 37.83 38.1 38.53 452000
3/7/2002 39.6 39.05 39.2 39.55 583400
3/8/2002 41.39 39.6 40.95 40.32 1785000
3/11/2002 41.65 40.32 40.85 41.26 968100
3/12/2002 41.7 40.75 41.27 41.33 571800
3/13/2002 41.8 40.51 40.7 41.65 727500
3/14/2002 41.96 40.86 41.65 40.97 299300
3/15/2002 41.07 40.1 40.85 40.87 531200
3/18/2002 41.9 40.78 40.85 41.71 470900
3/19/2002 44.02 41.75 41.77 43.27 950300
3/20/2002 43.18 42.3 43.02 42.5 524400
3/21/2002 42.7 41.69 42.6 42.34 297800
3/22/2002 42.71 42.16 42.34 42.48 251800
3/25/2002 42.5 41.25 42.4 41.41 306200
3/26/2002 41.6 40.85 41.41 41.29 381500
3/27/2002 41.3 40.3 41.04 41.15 419100
3/28/2002 41.65 40.25 41.1 40.85 399600
4/1/2002 40.6 39.28 40.6 40.31 625400
4/2/2002 40.2 39.8 40.18 39.8 368900
4/3/2002 39.85 38.5 39.76 38.6 706100
4/4/2002 39.62 38.28 38.3 39.49 378200
4/5/2002 39.99 39.51 39.95 39.57 289800
4/8/2002 39.55 38.63 39.5 39.03 402500
4/9/2002 39.69 38.73 39 39.18 417200
4/10/2002 39.99 39.1 39.18 39.87 484200
4/11/2002 40.26 39.6 39.87 40.02 575700
4/12/2002 40.73 40.18 40.2 40.63 378800
4/15/2002 41.1 40.3 40.5 40.62 358000
4/16/2002 40.93 39.27 40.64 39.42 455400
4/17/2002 39.72 37.49 39.31 37.95 1271800
4/18/2002 38.05 37.17 37.6 37.97 617200
4/19/2002 38.45 37.21 38 37.4 415300
4/22/2002 37 35.56 37 35.94 1248400
4/23/2002 36.72 35.59 35.75 36.16 660000
4/24/2002 36.65 35.81 36.19 36.36 418200
4/25/2002 36.5 35.85 36.48 36.38 363900
4/26/2002 37.7 36.5 36.5 37.51 748900
4/29/2002 38.05 37.2 37.56 37.59 460000
4/30/2002 38.25 37.36 37.6 38.18 298800
5/1/2002 38.7 37 38.7 37.48 357100
5/2/2002 38.65 37.4 37.48 38.41 457400
5/3/2002 38.55 38 38.49 38.35 367900
5/6/2002 38.75 37.25 38.2 37.38 374900
5/7/2002 38.2 37.37 37.38 37.9 332100
5/8/2002 38.85 38.1 38.1 38.72 426700
5/9/2002 39.5 38.61 38.72 38.9 349000
5/10/2002 39.5 38.69 39.5 38.77 304600
5/13/2002 39.42 38.7 38.9 39.33 277000
5/14/2002 40.5 39.76 39.95 40.36 597000
5/15/2002 41.7 40.32 40.36 41.42 747300
5/16/2002 41.7 40.75 41.67 40.8 809600
5/17/2002 40.82 39.8 40.8 40.13 547600
5/20/2002 40.44 39.98 40.14 40.05 283700
5/21/2002 40.5 39.66 40.25 39.88 350900
5/22/2002 39.81 39 39.73 39.55 518700
5/23/2002 41.2 39.35 39.55 41.1 892200
5/24/2002 41.55 39.65 41.55 39.66 687500
5/28/2002 39.94 38.95 39.91 39.22 320500
5/29/2002 39.23 38.25 39.23 38.55 322200
5/30/2002 38.65 37.6 38.55 37.77 445000
5/31/2002 38.23 37.55 37.6 37.9 604700
6/3/2002 37.9 36.7 37.65 37.1 440400
6/4/2002 37.61 36.8 36.9 37.25 479600
6/5/2002 37.88 37.01 37.35 37.09 356200
6/6/2002 37.54 37.15 37.15 37.39 193400
6/7/2002 38 36.9 37.39 38 305100
6/10/2002 38.88 38.09 38.09 38.45 274400
6/11/2002 39 38.45 38.58 38.5 391100
6/12/2002 38.8 38.31 38.5 38.43 259500
6/13/2002 38.36 37.6 38.35 37.76 305100
6/14/2002 37.36 36.5 37.3 36.5 527000
6/17/2002 37.85 36.3 36.5 37.59 431600
6/18/2002 38 37.58 37.58 37.73 160800
6/19/2002 37.5 36.4 37.48 36.58 404900
6/20/2002 36.5 35.2 36.4 35.58 817800
6/21/2002 36.7 35.5 35.52 36 418100
6/24/2002 35.98 33.7 35.75 33.9 913200
6/25/2002 33.9 29.49 33.8 30.5 2845800
6/26/2002 32.9 29.7 30.49 32.28 1943600
6/27/2002 33.33 31.63 32.95 31.81 1023100
6/28/2002 32.88 31.85 31.85 32.19 457000
7/1/2002 33.15 31.5 32.5 31.5 538900
7/2/2002 32.15 29.35 31.48 29.46 1097700
7/3/2002 32.1 29.32 29.46 32.01 1041700
7/5/2002 33.74 32.26 32.26 33.29 549100
7/8/2002 33.8 32.18 33.25 33 859900
7/9/2002 33.5 32.55 33 32.7 485000
7/10/2002 33.06 32.04 32.7 32.75 692100
7/11/2002 33.4 32.28 32.75 33.38 577700
7/12/2002 34 33.28 33.4 33.52 467200
7/15/2002 34.95 32.2 34.95 34.45 1905000
7/16/2002 36.2 34.9 34.99 35.91 6005800
7/17/2002 36.55 34.77 36.3 36.14 1484600
7/18/2002 36.31 34.15 36 34.65 1055600
7/19/2002 35.09 32.5 34.4 32.57 1291400
7/22/2002 33.449 30.76 31.9 32.28 1598200
7/23/2002 33.18 31.88 32.1 33.15 733700
7/24/2002 35.25 31.9 32.4 35.08 1020800
7/25/2002 35.7 32.68 35.15 33.7 757900
7/26/2002 34.47 33.7 33.7 34.21 484200
7/29/2002 35.99 34.6 34.6 35.74 572300
7/30/2002 36.5 35 35.7 35.82 547500
7/31/2002 35.83 35.04 35.83 35.35 407700
8/1/2002 35.35 34.6 35.15 34.86 475700
8/2/2002 34.7 32.9 34.61 33.53 675600
8/5/2002 33.05 32.3 33.05 32.57 468800
8/6/2002 34.25 32.88 33.05 34.11 519700
8/7/2002 34.63 32.74 34.36 33.58 595500
8/8/2002 35 33.21 33.7 34.8 479800
8/9/2002 35 34.1 34.65 34.66 329000
8/12/2002 34.95 34.23 34.67 34.9 252100
8/13/2002 35 33.89 34.8 33.89 377400
8/14/2002 35.18 33.56 33.99 35 504200
8/15/2002 35.85 34.82 35 35.72 577400
8/16/2002 36.75 35.35 35.6 36.56 646900
8/19/2002 37.3 36.3 36.31 36.89 360300
8/20/2002 37.16 36.55 36.95 36.83 535900
8/21/2002 37.72 36.6 36.95 37.32 389800
8/22/2002 38.02 37.11 37.31 37.77 472700
8/23/2002 37.98 36.95 37.78 37.29 351300
8/26/2002 37.59 36.29 37.31 36.95 537600
8/27/2002 36.94 35.98 36.94 36.01 380000
8/28/2002 36.5 35.73 35.76 36.36 482700
8/29/2002 37.5 35.17 37.15 36.2 1545300
8/30/2002 36.2 35.2 36.2 35.5 625900
9/3/2002 35.26 34.47 35.25 34.53 593200
9/4/2002 34.55 32.75 34.55 34.28 1298100
9/5/2002 33.99 33.28 33.85 33.7 740900
9/6/2002 34.25 33.61 33.7 34.24 550800
9/9/2002 34.44 33.55 34.24 34.2 397000
9/10/2002 34.18 33.36 34.1 33.7 508200
9/11/2002 33.99 33.36 33.92 33.82 333900
9/12/2002 33.6 32.39 33.57 32.6 764800
9/13/2002 33.1 32.15 32.2 32.8 555200
9/16/2002 32.87 32.5 32.8 32.53 374500
9/17/2002 32.88 31.54 32.78 31.55 468900
9/18/2002 32.82 30.65 31.3 32.57 1099700
9/19/2002 33.25 32.03 32.32 32.65 872000
9/20/2002 32.88 32.45 32.82 32.5 427200
9/23/2002 32.5 32 32.1 32.2 281200
9/24/2002 31.95 30.6 31.95 30.6 1085200
9/25/2002 31.21 30.32 30.82 30.69 1152800
9/26/2002 32.2 30.6 30.69 32.08 741700
9/27/2002 31.84 30.19 31.83 30.3 852400
9/30/2002 32 30.05 30.3 31.26 1462600
 10/1/2002 31.5 30.41 31.27 31.5 788900
10/2/2002 32.8 31.19 31.58 32.18 858900
10/3/2002 32.8 31.46 32.55 31.75 452300
10/4/2002 32 30.22 31.74 30.98 755800
10/7/2002 30.98 29.68 30.98 29.7 705700
10/8/2002 30.18 29.09 29.71 29.54 1019800
10/9/2002 29.3 28.45 29 28.52 916000
10/10/2002 29.95 27.4 28.3 29.8 1638900
10/11/2002 31.2 30.35 30.55 30.85 769800
10/14/2002 31.19 30.35 30.6 30.86 308300
10/15/2002 33.69 32.07 32.25 33.18 1184000
10/16/2002 32.7 31.95 32.7 32.15 476200
10/17/2002 34 33 33.4 33.58 680400
10/18/2002 33.71 32.81 33.45 33.3 392500
10/21/2002 34.8 33.01 33.2 34.6 539600
10/22/2002 35.13 33.9 34.35 34.39 787600
10/23/2002 34.72 33.96 34.38 34.66 324500
10/24/2002 35 34.25 34.71 34.4 433800
10/25/2002 34.81 34.2 34.2 34.81 247300
10/28/2002 35.6 34.2 35 35.09 617000
10/29/2002 34.96 33.75 34.84 34.78 777700
10/30/2002 34.68 33.91 34.65 34.61 466200
10/31/2002 34.7 34.04 34.55 34.3 313600
11/1/2002 34.85 33.82 34.08 34.68 419700
11/4/2002 35.03 34.5 34.93 34.53 393300
11/5/2002 35 34.25 34.52 34.98 306400
11/6/2002 35.03 34.64 35 35 266700
11/7/2002 35 34.38 34.99 34.76 269800
11/8/2002 35 34.38 34.98 34.45 444500
11/11/2002 34.46 33.3 34.46 33.3 430000
11/12/2002 34.46 33.12 33.31 33.7 379600
11/13/2002 34.46 33.4 33.45 34.26 263600
11/14/2002 35.06 34.59 34.75 34.95 378800
11/15/2002 36.65 34.77 34.88 36.1 869500
11/18/2002 37.5 36 36.8 37.03 836300
11/19/2002 37.02 36.4 36.95 36.67 544800
11/20/2002 37.5 36.26 36.42 36.9 659700
11/21/2002 38.1 36.82 37.05 36.95 977900
11/22/2002 40 37.3 37.35 38.9 2886200
11/25/2002 39.01 37.24 39.01 38.16 1559000
11/26/2002 37.01 34.05 37 36.43 2092300
11/27/2002 37.74 36.65 36.68 37.67 694000
11/29/2002 37.91 37.17 37.8 37.5 162400
12/2/2002 37.46 36.15 37.28 36.67 931700
12/3/2002 36.67 35.75 36.67 36.04 345300
 12/4/2002 36.95 35.2 36.05 36.8 643300
12/5/2002 36.99 36.27 36.95 36.56 408700
12/6/2002 37.39 36.22 36.25 37.2 442300
12/9/2002 37.35 36.82 37.2 36.9 493700
12/10/2002 37.18 36.65 37 37 429400
12/11/2002 37.01 36.56 37.01 37 352800
12/12/2002 37 36.71 37 36.95 233100
12/13/2002 37.04 36.5 36.85 36.85 256600
12/16/2002 37.3 36.72 36.86 37.04 414000
12/17/2002 37.35 36.77 37.05 37 429800
12/18/2002 36.95 35.45 36.95 35.58 890700
12/19/2002 35.58 32.75 35.58 32.95 3380400
12/20/2002 33.57 32.99 33.15 33 1455200
12/23/2002 33.25 32.25 32.85 32.26 1128600
12/24/2002 32.65 31.91 32.01 32.2 612700
12/26/2002 33.43 32.17 32.17 33.43 968600
12/27/2002 33.67 33 33.42 33 544400
12/30/2002 33.71 33 33 33.45 477300
12/31/2002 34.28 33.67 33.8 33.77 739100
1/2/2003 34.8 33.92 34 34.72 582200
1/3/2003 34.72 34.02 34.65 34.35 369100
1/6/2003 34.55 33.83 34.25 34.12 535200
1/7/2003 34.7 33.95 33.95 34.42 431800
1/8/2003 34.35 33.89 34.3 34 284100
1/9/2003 34.6 34.01 34.01 34.35 390500
1/10/2003 34.64 34.05 34.15 34.43 341900
1/13/2003 34.86 33.35 34.55 33.41 1100100
1/14/2003 33.9 33.18 33.18 33.68 300100
1/15/2003 34.42 33.55 33.8 34.2 451000
1/16/2003 34.64 34.15 34.35 34.24 368800
1/17/2003 34.73 34.06 34.1 34.65 721700
1/21/2003 34.79 34 34.65 34.17 896400
1/22/2003 34.14 33.44 34.02 33.53 519900
1/23/2003 33.99 33.07 33.53 33.7 476800
1/24/2003 33.7 30.6 33.7 30.75 2355400
1/27/2003 30.6 29.45 30.6 29.96 1948900
1/28/2003 30.23 29.69 30.21 29.99 857200
1/29/2003 30.78 29.51 29.8 30.39 784200
1/30/2003 30.51 30 30.5 30.1 400200
1/31/2003 30.41 30.02 30.02 30.41 387300
2/3/2003 30.6 30 30.41 30.13 464600
2/4/2003 30.09 29.59 30.05 29.8 644300
2/5/2003 30.1 29.22 29.92 29.25 427500
2/6/2003 29.17 28.5 29.11 28.54 624000
2/7/2003 28.96 27.82 28.7 28.11 953700
2/10/2003 28.65 26.42 28.1 28.57 1695100
2/11/2003 29.15 28.35 28.57 28.54 666500
2/12/2003 28.95 28.1 28.29 28.55 794100
2/13/2003 28.5 27.91 28.45 28.4 806100
2/14/2003 31.23 28.6 28.6 31.15 2556400
2/18/2003 33.07 31.96 32.45 32.33 1815200
2/19/2003 32.8 32.03 32.43 32.4 1019400
2/20/2003 32.9 32.4 32.6 32.49 1028200
2/21/2003 33.52 32.22 32.48 33.35 714000
2/24/2003 33.35 32.6 33.35 32.78 716600
2/25/2003 32.82 32 32.78 32.6 788400
2/26/2003 32.65 32.15 32.45 32.38 392100
2/27/2003 33.15 32.41 32.58 33.1 348900
2/28/2003 33.45 32.76 33.12 32.85 448500
3/3/2003 33.12 32.33 32.95 32.4 395500
3/4/2003 32.45 32.05 32.3 32.22 377500
3/5/2003 32.74 32.01 32.15 32.26 542300
3/6/2003 32.97 32.1 32.26 32.85 751700
3/7/2003 33.98 32.6 32.65 33.87 727500
3/10/2003 33.81 33.3 33.7 33.35 670200
3/11/2003 33.75 33.23 33.35 33.24 388900
3/12/2003 33.31 32.85 33.24 32.96 408100
3/13/2003 34 32.95 33.08 33.8 647200
3/14/2003 34.6 33.83 34.05 34.4 662300
3/17/2003 35 33.8 34.4 34.95 933800
3/18/2003 34.96 32.2 34.96 33.1 3043000
3/19/2003 33.41 32.73 33.15 33.1 1274200
3/20/2003 34 32.65 32.85 33.8 1348500
3/21/2003 35.36 33.51 33.8 35.36 1479600
3/24/2003 35.36 33.86 35.36 34.51 888200
3/25/2003 34.75 33.88 34.4 34.51 514600
3/26/2003 34.52 34 34.52 34.17 586100
3/27/2003 35 33.8 34.1 34.88 635900
3/28/2003 34.84 34.28 34.7 34.55 317800
3/31/2003 34.3 33.62 34.3 33.86 392800
4/1/2003 34.15 33.2 33.92 33.96 537500
4/2/2003 35 34.28 34.45 34.68 481700
4/3/2003 34.93 34.25 34.93 34.32 528100
4/4/2003 34.57 33.6 34.55 33.77 462200
4/7/2003 34.8 34 34.4 34.19 477800
4/8/2003 34.32 33.94 34.19 34.11 345200
4/9/2003 34.29 33.01 34.03 33.22 566100
4/10/2003 33.22 32.2 33.22 32.4 1155900
4/11/2003 32.9 32.3 32.45 32.45 504400
4/14/2003 33.18 32.33 32.45 33.15 436200
4/15/2003 33.84 32.9 33.15 33.75 357000
4/16/2003 33.85 33.06 33.75 33.17 400500
4/17/2003 34.23 33 33.08 34.15 666500
4/21/2003 34.24 33.78 34.15 33.98 376800
4/22/2003 33.98 33.25 33.98 33.25 473600
4/23/2003 33.45 32.08 33.25 32.09 1646400
4/24/2003 32.85 31.17 31.17 32.33 699800
4/25/2003 32.35 31.8 32.33 31.88 329900
4/28/2003 32.74 31.91 32 32.61 370900
4/29/2003 33.1 32.5 32.57 32.85 580000
4/30/2003 32.85 32.41 32.85 32.48 367300
5/1/2003 32.53 31.52 32.48 31.62 979100
5/2/2003 32.3 31.51 31.62 32.23 761200
5/5/2003 32.4 31.77 32.25 31.81 447000
5/6/2003 32.28 31.69 31.75 31.89 703600
5/7/2003 32.14 31.29 32.14 31.45 1073400
5/8/2003 31.35 30.95 31 31.01 784200
5/9/2003 31.09 30.25 31.04 30.6 1142000
5/12/2003 31.73 30.2 30.2 31.19 821100
5/13/2003 32.5 31.2 31.2 32.14 856300
5/14/2003 33 32.24 32.3 32.55 784100
5/15/2003 32.9 32.26 32.75 32.58 635900
5/16/2003 32.65 31.77 32.43 31.77 648700
5/19/2003 31.77 31.21 31.77 31.26 502300
5/20/2003 32 30.3 31.46 30.8 896800
5/21/2003 31.16 30.51 30.82 31 677000
5/22/2003 31.35 30.75 31.1 30.75 399700
5/23/2003 31.41 30.91 30.91 30.95 460600
5/27/2003 32.15 30.82 31.08 31.86 1240300
5/28/2003 35.11 33.98 34.2 34.18 5058400
5/29/2003 35 34.25 34.35 34.67 1781100
5/30/2003 34.8 34.36 34.72 34.66 1027500
6/2/2003 35.25 34.65 35.05 34.65 1073500
6/3/2003 35.5 34.51 34.85 35.25 1026400
6/4/2003 37 35.15 35.2 36.47 1201000
6/5/2003 37 36.2 36.67 36.45 722700
6/6/2003 36.99 34.71 36.9 35.05 1169300
6/9/2003 35.31 34.67 35.06 34.96 770500
6/10/2003 35.46 34.8 35.15 35.28 407700
6/11/2003 35.8 35.12 35.35 35.65 522400
6/12/2003 36 35.69 35.9 35.7 670100
6/13/2003 36.35 35.7 35.9 36.15 585300
6/16/2003 37 36.02 36.3 36.84 521400
6/17/2003 36.85 36.15 36.67 36.82 654900
6/18/2003 37 36.26 36.57 36.81 518000
6/19/2003 37.6 37 37 37.4 854800
6/20/2003 37.7 37 37.6 37.15 963500
6/23/2003 37.15 36.5 37.15 36.87 476100
6/24/2003 37.49 36.7 36.87 37.19 441000
6/25/2003 38.45 37.35 37.35 38.2 891900
6/26/2003 38.9 38.3 38.42 38.67 635600
6/27/2003 40.9 39.02 39.1 40.1 2669600
6/30/2003 41.35 40.7 40.95 41.18 1600700
7/1/2003 41.27 40.4 41.18 41.27 973900
7/2/2003 43.8 41.3 41.3 43.45 1830500
7/3/2003 43.68 43.03 43.45 43.61 782400
7/7/2003 44.2 43.62 43.98 44.04 852600
7/8/2003 45 43.69 44.14 44.97 999800
7/9/2003 45.77 44.99 44.99 45.61 1089800
7/10/2003 45.61 44.5 45.61 45 1034200
7/11/2003 44.98 43.05 44.7 43.85 1877900
7/14/2003 44.55 43.99 44 44.55 827100
7/15/2003 44.78 43.1 44.75 43.42 916500
7/16/2003 43.68 42.65 43.32 43.03 1188300
7/17/2003 43.2 42.1 42.95 42.59 901900
7/18/2003 43.95 42.71 42.84 43.77 722800
7/21/2003 44 43.06 43.78 43.67 576600
7/22/2003 43.9 43.27 43.68 43.66 499000
7/23/2003 43.67 42.28 43.67 42.53 919400
7/24/2003 43.08 42.3 42.65 42.6 516100
7/25/2003 42.8 41.7 42.5 42.5 476700
7/28/2003 43.98 42.5 42.75 43.98 464700
7/29/2003 44.47 43.26 44 43.98 479400
7/30/2003 44.35 43.43 44.35 43.93 315100
7/31/2003 44.38 43.2 43.9 43.66 424500
8/1/2003 43.91 43.24 43.41 43.25 672700
8/4/2003 43.3 42.85 43.25 43.05 466000
8/5/2003 43.2 42.57 42.9 42.58 629400
8/6/2003 42.83 41.6 42.65 42.65 798200
8/7/2003 43.25 42.66 42.66 43 300100
8/8/2003 44.39 42.9 43 44.22 594500
8/11/2003 45.1 44.42 45.01 44.8 924600
8/12/2003 45.11 44.85 45 44.99 591300
8/13/2003 45.18 44.75 45.1 45.03 1001700
8/14/2003 48.46 45.1 45.15 47.68 3845900
8/15/2003 49 47.95 48 48.9 1105100
8/18/2003 49.5 48.51 49 49.37 1201900
8/19/2003 49.74 48.9 49.6 49.2 806400
8/20/2003 49.45 48.44 49.21 48.92 1121500
8/21/2003 49 46.6 48.93 47.5 4210400
 8/22/2003 47.69 45.85 47.6 46.17 2258900
8/25/2003 44.89 43.01 44.75 43.6 3267600
8/26/2003 43.84 43.02 43.5 43.55 1233800
8/27/2003 44.44 43.2 43.55 44.15 1372200
8/28/2003 44.59 43.94 44.4 44.42 957400
8/29/2003 44.465 43.75 44.43 44.13 740100
9/2/2003 44 42.45 44 42.97 1897200
9/3/2003 44.09 42.7 42.99 43.64 1265200
9/4/2003 43.64 42.58 43.64 42.76 849600
9/5/2003 42.91 41.96 42.58 42.06 1024300
9/8/2003 42.01 40.95 42 41.48 1306400
9/9/2003 41.33 40.6 41.1 40.95 1143500
9/10/2003 41.87 40.7 40.8 41.38 1052600
9/11/2003 42.25 41.75 41.75 42.08 850800
9/12/2003 42.5 41.57 42.25 42.03 680400
9/15/2003 42.7 42.06 42.28 42.7 536800
9/16/2003 42.05 40.05 40.68 41.96 3754700
9/17/2003 42.1 40.9 42.05 41.07 1832800
9/18/2003 40.98 40.45 40.75 40.76 1397600
9/19/2003 40.8 40.15 40.8 40.28 1182000
9/22/2003 40.15 38.9 40.15 39.64 1433900
9/23/2003 40.35 39.2 39.5 39.47 1383200
9/24/2003 39.57 38.8 39.3 38.85 867400
9/25/2003 39.32 37.8 38.9 37.83 1024300
9/26/2003 38.32 37.76 37.82 37.9 983800
9/29/2003 38.52 37.501 38.22 37.99 840500
9/30/2003 38.71 37.71 37.8 38.5 1292800
10/1/2003 39.99 38.73 39.3 39.88 2036900
10/2/2003 40.55 39.5 39.88 40.2 1102900
10/3/2003 41.35 39.68 41.3 39.69 1467000
10/6/2003 40.93 39.75 39.75 40.74 854400
10/7/2003 41.72 40.37 40.8 41.53 947800
10/8/2003 41.8 40.82 41.64 40.9 781500
10/9/2003 41.59 41.02 41.05 41.47 750500
10/10/2003 43.25 41.76 41.95 42.95 1309200
10/13/2003 43.55 42.9 42.95 43.27 798200
10/14/2003 43.35 42.3 43.2 42.82 951900
10/15/2003 42.88 41.86 42.75 42.6 1042300
10/16/2003 42.41 41.9 42.1 41.9 632300
10/17/2003 42.2 41.14 41.99 41.49 882900
10/20/2003 42.09 41.32 41.49 41.99 462300
10/21/2003 42.85 41.67 42.85 41.81 518700
10/22/2003 41.81 41.29 41.81 41.42 676600
10/23/2003 42.16 40.71 41.17 41.72 542300
10/24/2003 41.78 41.21 41.72 41.65 336300
10/27/2003 42.3 41.51 41.52 41.98 480600
10/28/2003 42.95 42.1 42.15 42.94 454300
10/29/2003 43.76 42.93 42.98 43.7 777500
10/30/2003 44.18 43.07 43.95 43.35 653600
10/31/2003 43.48 42.75 43.16 43.32 531200
11/3/2003 44.23 43.25 43.33 44.14 642369
11/4/2003 44.36 43.79 44.15 44 506958
11/5/2003 44.36 43.86 44 44.31 408800
11/6/2003 44.44 43.5 44.36 43.82 736000
11/7/2003 44.54 43.91 44.05 44.17 480900
11/10/2003 44.17 42.9 44.11 42.9 834500
11/11/2003 43.05 42.65 42.87 42.74 456500
11/12/2003 43.13 42.7 42.7 43.12 577000
11/13/2003 43.12 42.24 43.12 42.4 959600
11/14/2003 42.38 41.72 42.3 41.85 817600
11/17/2003 41.61 41.02 41.6 41.22 756700
11/18/2003 41.42 40.15 41.35 40.15 987300
11/19/2003 40.19 39.14 40.19 39.39 2053300
11/20/2003 39.39 38.5 39.38 38.7 1789700
11/21/2003 41.5 39.9 39.95 40.6 3617700
11/24/2003 41 39.96 40.6 40.51 1445900
11/25/2003 41.44 40.21 40.26 41 734000
11/26/2003 41.4 40.75 41.25 40.99 430300
11/28/2003 41.73 41 41.04 41.37 250100
12/1/2003 41.65 40.94 41.47 41.27 636100
12/2/2003 41.17 40.35 41.17 40.46 632000
12/3/2003 40.83 40.01 40.5 40.02 620900
12/4/2003 39.77 38.93 39.77 39.15 1010700
12/5/2003 39.28 38.5 39.14 38.66 616100
12/8/2003 39.3 37.8 38.66 38.28 836000
12/9/2003 38.44 37.94 38.28 38.01 652900
12/10/2003 38.01 37.13 38.01 37.18 1169100
12/11/2003 37.93 37.16 37.16 37.65 747000
12/12/2003 37.75 36.93 37.73 37.15 668200
12/15/2003 38.25 36.83 37.5 36.91 588900
12/16/2003 37.07 36.1 36.83 36.55 620700
12/17/2003 36.49 36.11 36.3 36.34 782400
12/18/2003 37 36.02 36.34 36.9 1128100
12/19/2003 37.7 36.89 36.9 37.5 839500
12/22/2003 37.78 37.25 37.25 37.6 429700
12/23/2003 37.75 36.8 37.55 36.99 1028100
12/24/2003 36.85 36.4 36.8 36.55 465600
12/26/2003 36.69 36.02 36.55 36.25 538100
12/29/2003 36.46 36.02 36.05 36.46 641400
12/30/2003 37.1 36.3 36.3 36.89 565600
12/31/2003 37.2 36.35 36.8 36.6 536900
1/2/2004 36.94 36.54 36.7 36.65 827300
1/5/2004 36.85 36.1 36.66 36.15 799200
1/6/2004 37.28 36.11 36.12 36.69 833400
1/7/2004 37 36.2 36.88 36.8 705400
1/8/2004 36.81 36.21 36.72 36.44 623800
1/9/2004 36.8 36.09 36.19 36.3 561800
1/12/2004 36.3 35.24 36.2 36.18 1080300
1/13/2004 36.4 35.67 36.05 36.26 651600
1/14/2004 36.4 35.85 36.26 35.99 562300
1/15/2004 36 35.2 35.9 35.39 785400
1/16/2004 35.84 35.33 35.4 35.6 629700
1/20/2004 35.88 35.26 35.85 35.34 525900
1/21/2004 36.18 35 35.25 36.12 1013000
1/22/2004 37.76 36.12 36.15 37.49 1858500
1/23/2004 37.8 36.92 37.7 37.23 687700
1/26/2004 37.35 36.33 37.23 36.8 663000
1/27/2004 37.43 36.38 36.55 36.95 573700
1/28/2004 37.08 35.77 36.93 35.77 542300
1/29/2004 36.3 35.54 35.81 36.2 447500
1/30/2004 36.48 35.62 36 35.64 316800
2/2/2004 36.04 35.01 35.64 35.12 856300
2/3/2004 35.5 34 35.18 34.06 1726700
2/4/2004 35.33 33.65 34.06 35.1 1209800
2/5/2004 35.76 34.65 35.25 34.69 871400
2/6/2004 35.27 34.57 34.92 35.13 355100
2/9/2004 35.42 35 35.2 35.14 522700
2/10/2004 36.19 35.21 35.25 35.97 938100
2/11/2004 37.1 36.12 36.22 37.1 1046000
2/12/2004 38.26 37.1 37.1 37.28 1302900
2/13/2004 37.7 36.75 37.4 36.99 619600
2/17/2004 37.96 36.7501 37.95 37.8 1317800
2/18/2004 38.15 37.75 37.81 38.03 649600
2/19/2004 38.36 37.8 38.05 37.85 758600
2/20/2004 38.1 37.17 37.88 38.01 570900
2/23/2004 37.91 37.31 37.91 37.47 568500
2/24/2004 37.6 37.18 37.47 37.39 471800
2/25/2004 37.45 37.11 37.39 37.36 413500
2/26/2004 38.29 37.37 37.61 38.02 726200
2/27/2004 38.88 38.18 38.22 38.46 546100
3/1/2004 38.76 38.2 38.46 38.43 452200
3/2/2004 38.55 37.93 38.32 38.1 429200
3/3/2004 38.25 37.5 38.05 38.16 372000
3/4/2004 38.69 38 38 38.69 442300
3/5/2004 39.8 38.52 38.53 39.74 853300
 3/8/2004 39.99 38.66 39.75 38.71 815100
3/9/2004 39.15 37.71 38.73 38.16 653700
3/10/2004 37.51 33.86 37.5 34.22 5247500
3/11/2004 35.24 34.16 34.7 34.83 2348900
3/12/2004 35.4 34.53 35 34.99 864000
3/15/2004 35.01 34.59 35.01 34.66 577200
3/16/2004 35.32 34.7 34.89 34.74 626100
3/17/2004 34.97 34.71 34.81 34.85 565500
3/18/2004 34.89 33.93 34.76 34.21 824200
3/19/2004 34.35 32.96 34.22 33.06 1537700
3/22/2004 33.48 32.38 33 33.27 1018300
3/23/2004 34 32.76 33.43 33.01 781400
3/24/2004 33.85 32.95 33.25 33.61 875200
3/25/2004 34.41 33.4 33.52 34.18 706600
3/26/2004 34.4 33.69 34.19 33.69 403000
3/29/2004 34.59 33.98 34.1 34.48 432600
3/30/2004 35.35 34.5 34.7 34.94 932200
3/31/2004 34.95 34.23 34.85 34.34 569100
4/1/2004 34.56 33.9 34.45 34.45 742900
4/2/2004 35.17 34.19 35.1 34.35 642500
4/5/2004 34.99 34.22 34.42 34.95 650800
4/6/2004 34.98 34.31 34.85 34.6 506400
4/7/2004 34.45 33.75 34.45 34.22 595300
4/8/2004 34.4 33.51 34.3 33.59 600200
4/12/2004 33.61 33.2 33.6 33.4 794600
4/13/2004 33.71 33.15 33.4 33.26 583700
4/14/2004 34.1 33.05 33.18 33.16 695800
4/15/2004 33.48 33 33.48 33.35 473600
4/16/2004 33.37 32.88 33.34 33.2 479100
4/19/2004 33.21 32.85 33.21 32.98 362600
4/20/2004 33.2 32.64 33.04 32.65 803800
4/21/2004 33.41 32.56 33.41 33.3 574900
4/22/2004 34.95 33.3 33.3 34.64 1088900
4/23/2004 35.17 34.45 34.92 35.01 833300
4/26/2004 35.33 33.62 35.2 34.17 938800
4/27/2004 34.82 34.11 34.16 34.7 542100
4/28/2004 34.95 34.27 34.6 34.33 891900
4/29/2004 34.33 33.03 34.33 33.14 706100
4/30/2004 33.51 32.43 33.5 32.51 841700
5/3/2004 32.64 32.21 32.6 32.48 743600
5/4/2004 32.49 31.57 32.4 32.1 902600
5/5/2004 32.7 32 32.2 32.37 603300
5/6/2004 32.4 31.6 32.25 31.8 577000
5/7/2004 26.2 22.48 26.14 22.51 20567500
5/10/2004 22.52 20.08 21.81 20.3 9651100
5/11/2004 22.27 20.6 21 22.06 6780900
5/12/2004 22.86 21.26 22.2 22.75 3382300
5/13/2004 22.68 21.32 22.65 21.32 3367600
5/14/2004 21.25 20.68 21.1 20.76 2383200
5/17/2004 20.88 20.25 20.68 20.68 1482800
5/18/2004 21.24 20.26 21.24 20.4 1520600
5/19/2004 20.85 20.4 20.6 20.41 1303700
5/20/2004 20.41 19 20.41 19.31 4183800
5/21/2004 19.79 19.28 19.11 19.63 2259900
5/24/2004 20.41 19.77 19.98 19.85 2117700
5/25/2004 20.3 19.25 19.96 19.88 3397100
5/26/2004 19.98 19.6 19.9 19.65 1261600
5/27/2004 21.15 19.61 19.65 20.73 4639300
5/28/2004 21.55 20.58 20.92 21.47 2592600
6/1/2004 22.2 21.51 21.72 21.86 1785400
6/2/2004 22.08 21.19 22.01 21.24 1301900
6/3/2004 21.55 21 21.26 21.07 938500
6/4/2004 21.67 21.14 21.67 21.34 820700
6/7/2004 21.9 21.35 21.36 21.65 881500
6/8/2004 21.7 21.36 21.7 21.57 1029900
6/9/2004 21.85 21.4 21.4 21.42 711300
6/10/2004 21.85 21.51 21.52 21.68 833100
6/14/2004 21.67 20.66 21.64 20.69 1338900
6/15/2004 21.28 20.78 20.8 21.18 757300
6/16/2004 21.18 20.8 21.13 21.17 633900
6/17/2004 21.36 20.85 20.87 20.94 722300
6/18/2004 21 20.4 20.9 20.44 1251600
6/21/2004 20.8 20.3 20.48 20.5 1144000
6/22/2004 20.58 20.01 20.58 20.22 1226100
6/23/2004 20.63 20.07 20.22 20.56 1061200
6/24/2004 20.83 20.37 20.6 20.37 937600
6/25/2004 20.45 19.88 20.37 20.1 2619100
6/28/2004 20.09 19.71 20 19.76 1321400
6/29/2004 19.9 19.05 19.75 19.19 1588500
6/30/2004 19.29 18.7 19.24 19.09 2146100
7/1/2004 19.19 18.55 19.12 18.68 1585300
7/2/2004 18.9 18.55 18.69 18.64 975800
7/6/2004 18.73 17.95 18.72 18.15 2208400
7/7/2004 18.22 17.75 17.9 17.82 1480400
7/8/2004 18 17.59 17.83 17.65 1979900
7/9/2004 17.9 17.64 17.65 17.71 828700
7/12/2004 17.93 17.16 17.91 17.58 1777700
7/13/2004 17.89 17.3 17.5 17.37 1110800
7/14/2004 17.78 17.01 17.38 17.21 1850700
7/15/2004 18.42 17.17 17.26 18.25 1993100
7/16/2004 18.75 17.62 18.65 17.76 1674700
7/19/2004 18.07 17.4 17.88 17.47 1141800
7/20/2004 17.86 17.25 17.51 17.75 1080400
7/21/2004 18.3 17.32 17.97 17.37 1483700
7/22/2004 18.16 17.27 17.27 18.07 1592000
7/23/2004 18.74 17.95 18.1 18.21 1940400
7/26/2004 18.71 18.3 18.7 18.6 1334600
7/27/2004 19.24 18.7 18.7 18.88 1328300
7/28/2004 19.14 18.37 19.05 18.66 926900
7/29/2004 17.25 15.6 16.9 15.71 7080900
7/30/2004 15.85 15.08 15.49 15.74 3586300
8/2/2004 16.1 15.56 15.67 15.75 1172700
8/3/2004 15.92 15.11 15.77 15.15 1336800
8/4/2004 15.95 14.31 15.15 14.48 2597300
8/5/2004 14.61 14.05 14.5 14.06 1796800
8/6/2004 14.25 13.8 14 14.16 2053700
8/9/2004 14.48 13.96 14.25 14.04 1049600
8/10/2004 14.4 14.06 14.09 14.3 571200
8/11/2004 14.15 13.7 14.15 13.88 968700
8/12/2004 13.88 13.2 13.78 13.39 1355400
8/13/2004 13.7 13.3 13.4 13.57 936600
8/16/2004 13.52 12.85 13.5 13.04 2316200
8/17/2004 13.32 12.8 12.96 13.26 3084100
8/18/2004 13.44 13.14 13.26 13.26 1241200
8/19/2004 13.47 13.25 13.3 13.35 871800
8/20/2004 13.8 13.25 13.43 13.74 1116400
8/23/2004 14.9 13.95 14.22 14.8 3436200
8/24/2004 15.22 14.71 15 15.03 2508500
8/25/2004 15.46 14.91 15.28 15.36 2453600
8/26/2004 14.1 12.75 12.9 13.77 8077800
8/27/2004 14.14 13.56 13.75 14 2693700
8/30/2004 14.13 13.1 14.08 13.2 2625400
8/31/2004 13.54 12.78 13.3 12.88 2960800
9/1/2004 13.09 12.79 12.88 12.84 1353600
9/2/2004 13 12.6 12.81 12.96 1647500
9/3/2004 12.87 12.24 12.86 12.38 2676300
9/7/2004 12.51 12.21 12.42 12.25 2832400
9/8/2004 12.21 11.86 12.2 11.88 2144900
9/9/2004 11.93 11.48 11.84 11.58 3310900
9/10/2004 12.02 11.6 11.65 11.98 1973500
9/13/2004 11.74 11.5 11.66 11.56 2919100
9/14/2004 11.85 11.55 11.55 11.6 1687100
9/15/2004 12.08 11.57 11.57 12.08 2254600
9/16/2004 12.37 12.04 12.18 12.14 2854300
9/17/2004 12.33 12.09 12.3 12.21 1715500
 9/20/2004 12.4 12.02 12.25 12.06 1604000
9/21/2004 12.15 11.88 12.11 12.05 1261800
9/22/2004 12.09 11.7 12.02 11.95 1845500
9/23/2004 12 11.8 11.92 11.93 1117000
9/24/2004 12.29 11.95 12.01 12.2 1755000
9/27/2004 12.35 11.94 12.28 12.14 1418100
9/28/2004 12.33 12.05 12.28 12.12 1103000
9/29/2004 12.48 12.12 12.25 12.4 2295600
9/30/2004 12.72 12.4 12.5 12.66 2487900
10/1/2004 13.46 12.67 12.76 13.19 2411500
10/4/2004 13.45 13.05 13.4 13.11 1930700
10/5/2004 13.38 13.01 13.38 13.34 1273000
10/6/2004 13.57 13.1 13.34 13.34 1267400
10/7/2004 13.44 13.02 13.42 13.07 1429700
10/8/2004 12.79 11.99 11.99 12.51 3145100
10/11/2004 12.39 12.01 12.18 12.11 1725300
10/12/2004 12.1 11.84 12.01 11.93 1877100
10/13/2004 12.08 11.9 11.92 11.96 1550100
10/14/2004 12.08 11.74 12.05 11.78 1380200
10/15/2004 11.86 11.6 11.74 11.7 1282300
10/18/2004 11.7 11.48 11.7 11.56 1160600
10/19/2004 11.64 10.8 11.6 11.05 2632500
10/20/2004 11 10.78 10.95 10.88 1439400
10/21/2004 10.94 10.59 10.94 10.77 1236900
10/22/2004 10.75 10.36 10.73 10.7 2198300
10/25/2004 10.85 10.51 10.61 10.79 1571400
10/26/2004 10.92 10.6 10.92 10.65 1053800
10/27/2004 10.77 10.52 10.68 10.65 1606400
10/28/2004 10.75 10.43 10.65 10.75 1344900
10/29/2004 10.84 10.51 10.84 10.6 939800
11/1/2004 10.63 10.41 10.62 10.51 1024900
11/2/2004 10.98 10.52 10.61 10.81 1735900
11/3/2004 11.04 10.67 11.02 10.7 1181200
11/4/2004 10.78 10.55 10.7 10.7 1102100
11/5/2004 11.3 10.71 10.75 11.27 1958800
11/8/2004 11.42 10.88 11.33 10.99 1764200
11/9/2004 11 10.88 10.99 10.88 766500
11/10/2004 11 10.8 10.88 10.83 809700
11/11/2004 11.17 10.83 10.85 11.17 903800
11/12/2004 11.26 11.05 11.26 11.14 891900
11/15/2004 12.01 11.05 11.1 12.01 2631600
11/16/2004 12.55 12 12.08 12.54 3038800
11/17/2004 12.95 12.55 12.75 12.62 2808400
11/18/2004 12.57 12 12.56 12.43 2024300
11/19/2004 12.35 11.5 12.35 11.5 4246500
11/22/2004 9.91 9.3 9.91 9.64 15054200
11/23/2004 10.35 9.6 9.64 10.22 4243000
11/24/2004 10.6 10.19 10.28 10.21 2917400
11/26/2004 10.5 10.17 10.17 10.37 811500
11/29/2004 10.44 10.04 10.41 10.07 2301800
11/30/2004 10.25 9.95 10.01 10.07 1609500
12/1/2004 10.59 10.05 10.05 10.59 1696200
12/2/2004 10.6 10.3 10.51 10.42 1395700
12/3/2004 10.44 10.14 10.41 10.24 1205100
12/6/2004 10.14 9.89 10.05 10.03 1935600
12/7/2004 10.1 9.95 10.05 9.99 1324000
12/8/2004 10.06 9.9002 10.06 9.95 1311600
12/9/2004 10 9.8 9.98 9.97 1244000
12/10/2004 9.97 9.8 9.94 9.85 755200
12/13/2004 9.97 9.61 9.84 9.68 2381700
12/14/2004 10.18 9.5 9.54 10.03 3726500
12/15/2004 10.67 10.07 10.07 10.63 2597700
12/16/2004 12.6 10.76 11 11.55 8859800
12/17/2004 11.75 11.07 11.71 11.5 2940100
12/20/2004 12 11.1 12 11.15 2445100
12/21/2004 11.44 11.15 11.15 11.29 1291500
12/22/2004 11.66 11.25 11.26 11.52 1767400
12/23/2004 11.66 11.39 11.62 11.53 1270900
12/27/2004 11.89 11.54 11.54 11.84 1749700
12/28/2004 12.18 11.81 11.83 12.15 2192500
12/29/2004 12.83 12.01 12.12 12.8 3781100
12/30/2004 12.9 12.3 12.89 12.4 2468000
12/31/2004 12.62 12.19 12.48 12.6 1632600
1/3/2005 12.95 12.28 12.6 12.31 2491800
1/4/2005 11.33 10.18 11.3 10.48 10462400
1/5/2005 10.23 9.36 10.14 9.7 9413400
1/6/2005 10.28 9.56 9.7 9.8 4004900
1/7/2005 9.9 9.55 9.8 9.59 2018100
1/10/2005 9.85 9.6 9.69 9.6 1909700
1/11/2005 9.55 9.3 9.52 9.3 2271500
1/12/2005 9.35 8.78 9.3 8.97 4112100
1/13/2005 9.02 8.76 8.96 8.8 1667800
1/14/2005 8.92 8.65 8.84 8.72 1987700
1/18/2005 10.55 9.05 9.05 9.61 11464200
1/19/2005 9.81 9.16 9.8 9.16 4392300
1/20/2005 9.35 8.74 9.2 9.11 2608100
1/21/2005 9.2 8.99 9.15 9.04 1308500
1/24/2005 9.1099 8.69 9.1 8.75 2218300
1/25/2005 9.49 8.75 8.75 8.85 2255000
1/26/2005 9.08 8.85 8.94 8.91 1294200
1/27/2005 9 8.76 8.94 8.76 1217000
1/28/2005 8.81 8.51 8.8 8.66 1809900
1/31/2005 8.87 8.66 8.68 8.78 1024300
2/1/2005 8.9 8.57 8.8 8.59 1389100
2/2/2005 8.69 8.38 8.6 8.4 3279100
2/3/2005 8.36 7.85 8.35 7.9 4862600
2/4/2005 7.9 7.3 7.9 7.5 6328500
2/7/2005 8.16 7.53 7.62 7.94 3741300
2/8/2005 8.15 7.87 8.1 7.94 2370800
2/9/2005 7.8 7.02 7.8 7.21 6854800
2/10/2005 7.18 5.85 7.15 6.06 13874900
2/11/2005 6.25 5.5 5.8 6.16 8349200
2/14/2005 6.43 6.01 6.2 6.32 4087000
2/15/2005 6.48 6.07 6.48 6.09 3025400
2/16/2005 6.19 5.93 6.09 5.95 2310400
2/17/2005 6.08 5.94 5.97 5.96 2709100
2/18/2005 6.08 5.91 5.92 5.99 1512100
2/22/2005 6.05 5.52 6 5.75 3991500
2/23/2005 5.88 5.69 5.84 5.75 1633700
2/24/2005 5.68 5.05 5.68 5.36 6856800
2/25/2005 5.85 5.28 5.28 5.54 4384000
2/28/2005 5.53 5.41 5.52 5.48 1394700
3/1/2005 5.67 5.42 5.45 5.66 1623700
3/2/2005 5.66 5.5 5.61 5.56 1586400
3/3/2005 6.12 5.54 5.59 6.12 3839100
3/4/2005 7.64 6.17 6.2 7.5 12181600
3/7/2005 7.95 6.75 7.69 7.26 8137700
3/8/2005 7.8 7.22 7.3 7.62 4256800
3/9/2005 7.75 7.34 7.74 7.37 2262600
3/10/2005 7.36 6.8 7.36 7.17 2191800
3/11/2005 7.55 7.05 7.17 7.45 2129300
3/14/2005 8.25 7.55 7.8 7.88 4603600
3/15/2005 8 7.55 7.99 7.7 1576500
3/16/2005 7.77 7.15 7.75 7.2 2144500
3/17/2005 7.6 7.2 7.25 7.37 2984200
3/18/2005 7.9 7.45 7.7 7.9 3723200
3/21/2005 8.39 7.7 7.9 8.21 4144300
3/22/2005 8.98 8.23 8.29 8.87 4627700
3/23/2005 9.4 8.3 9.23 9.15 5677200
3/24/2005 9.29 8.3 9.28 8.76 4318800
3/28/2005 9.2 8.34 8.88 8.63 4737600
3/29/2005 8.73 8.35 8.7 8.43 2727400
3/30/2005 8.38 7.75 8.35 7.85 3448200
3/31/2005 7.77 7.24 7.33 7.63 3184700
4/1/2005 7.856 7.33 7.6 7.48 1457100
 4/4/2005 8.08 7.47 8 7.57 2366800
4/5/2005 7.72 7.43 7.72 7.51 1090900
4/6/2005 7.55 7.31 7.47 7.36 1580700
4/7/2005 7.55 7.21 7.35 7.41 1874200
4/8/2005 7.75 7.36 7.43 7.59 1749900
4/11/2005 7.59 7.15 7.58 7.38 1990800
4/12/2005 7.65 7.2 7.35 7.65 1700000
4/13/2005 7.62 7.4 7.6 7.53 1107700
4/14/2005 7.78 7.41 7.51 7.75 1296500
4/15/2005 7.79 7.5 7.77 7.56 995600
4/18/2005 7.59 7.07 7.51 7.14 1329300
4/19/2005 7.05 6.25 7 6.48 3937600
4/20/2005 6.41 6.16 6.26 6.19 1742500
4/21/2005 6.33 5.86 6.15 6 2531000
4/22/2005 5.94 5.63 5.87 5.8 3394700
4/25/2005 6.4 5.78 5.9 6.15 2206600
4/26/2005 6.37 5.94 6.24 6 1625700
4/27/2005 6.1 5.9 6.01 5.99 617100
4/28/2005 6.13 5.73 6 5.76 1527400
4/29/2005 5.92 5.71 5.86 5.92 657600
5/2/2005 5.95 5.77 5.93 5.94 809400
5/3/2005 6.06 5.85 5.94 6.02 582900
5/4/2005 6.13 6.01 6.01 6.07 809900
5/5/2005 6.47 6.07 6.1 6.25 1459100
5/6/2005 6.36 6.17 6.27 6.24 821000
5/9/2005 6.37 6.2 6.25 6.33 606200
5/10/2005 6.73 6.26 6.34 6.63 1078900
5/11/2005 7.2 6.5 6.73 7.2 1626300
5/12/2005 7.24 6.8 7.2 7.08 1702600
5/13/2005 7.09 6.71 7.03 6.73 1338700
5/16/2005 6.72 6.5 6.7 6.63 537900
5/17/2005 6.65 6.3 6.6 6.31 1044900
5/18/2005 6.54 6.3 6.31 6.42 997700
5/19/2005 6.7 6.32 6.37 6.66 843500
5/20/2005 6.88 6.65 6.7 6.77 800900
5/23/2005 6.84 6.54 6.81 6.66 1129900
5/24/2005 7.14 6.58 6.61 6.95 1802800
5/25/2005 7.39 6.92 6.92 7.29 2084600
5/26/2005 8.08 7.14 7.35 7.96 3092500
5/27/2005 8.27 7.75 8.27 8.05 1473100
5/31/2005 8.09 7.75 8.08 8.09 1271300
6/1/2005 8.25 7.79 8 8.2 2312800
6/2/2005 8.6 8.11 8.19 8.6 2151900
6/3/2005 8.74 8.21 8.69 8.35 1713400
6/6/2005 8.35 8.09 8.25 8.19 1099300
 6/7/2005 8.55 8.1708 8.25 8.35 1344000
6/8/2005 8.41 8.12 8.35 8.21 659000
6/9/2005 8.35 8.1 8.19 8.34 1345400
6/10/2005 8.79 8.29 8.38 8.79 1505300
6/13/2005 8.79 8.5 8.75 8.56 999700
6/14/2005 8.38 7.81 8.05 7.85 1887600
6/15/2005 7.78 7.35 7.72 7.46 1431500
6/16/2005 8.02 7.45 7.55 7.98 1223400
6/17/2005 8.03 7.7 7.98 7.83 1274000
6/20/2005 7.87 7.59 7.83 7.67 477000
6/21/2005 7.83 7.3 7.55 7.66 2090700
6/22/2005 7.64 7.37 7.58 7.4 1205400
6/23/2005 7.36 7.05 7.34 7.22 1322200
6/24/2005 7.28 6.8 7.25 7 1140600
6/27/2005 7.05 6.8 7 6.98 1317100
6/28/2005 7.16 6.93 6.98 7.1 667300
6/29/2005 7.24 7.05 7.24 7.13 507900
6/30/2005 7.22 6.93 7.21 6.96 718000
7/1/2005 7.1 6.9 6.96 6.93 594400
7/5/2005 6.93 6.55 6.93 6.79 1195400
7/6/2005 6.82 6.65 6.75 6.67 647600
7/7/2005 6.68 6.5 6.53 6.63 659500
7/8/2005 7.14 6.7 6.74 7.1 848300
7/11/2005 7.3 7.07 7.1 7.24 767000
7/12/2005 7.36 7.09 7.2 7.22 652900
7/13/2005 7.32 7.02 7.19 7.02 764300
7/14/2005 7.21 7.04 7.12 7.04 997700
7/15/2005 7.11 7.01 7.05 7.06 309000
7/18/2005 7.1 7.02 7.09 7.03 193900
7/19/2005 7.09 6.98 7.01 7 546800
7/20/2005 7.06 6.95 6.97 7.06 411800
7/21/2005 7.1 7 7.05 7.08 310400
7/22/2005 7.3 7.08 7.08 7.25 690800
7/25/2005 7.35 7.12 7.25 7.16 611300
7/26/2005 7.24 6.98 7.16 7.03 1078500
7/27/2005 7.08 6.96 7.08 6.97 545900
7/28/2005 7.45 6.92 6.96 7.16 1344900
7/29/2005 7.35 7.12 7.24 7.21 884800
8/1/2005 7.77 7.27 7.27 7.52 3954700
8/2/2005 7.83 7.55 7.6 7.77 2534000
8/3/2005 7.89 7.7 7.87 7.8 1897800
8/4/2005 7.89 7.34 7.84 7.37 1778200
8/5/2005 7.41 7.21 7.3 7.4 1587700
8/8/2005 7.5 7.25 7.4 7.27 777700
8/9/2005 7.44 7.14 7.27 7.15 744100
 8/10/2005 7.75 7.3 7.55 7.3 2736200
8/11/2005 7.46 7.19 7.41 7.2 1543900
8/12/2005 7.31 7.02 7.28 7.27 779300
8/15/2005 7.3 7.1 7.28 7.22 735800
8/16/2005 7.2 7.05 7.18 7.09 746200
8/17/2005 7.13 7 7.08 7.04 742100
8/18/2005 7.14 6.95 7.02 7.08 614300
8/19/2005 7.09 6.95 7.06 6.99 1729100
8/22/2005 7.19 6.92 6.93 7.01 1735500
8/23/2005 7.05 6.98 7.01 7.01 802000
8/24/2005 7.02 6.93 6.94 6.99 562300
8/25/2005 6.99 6.92 6.98 6.98 441600
8/26/2005 6.99 6.89 6.96 6.93 626600
8/29/2005 6.95 6.89 6.9 6.95 467800
8/30/2005 6.95 6.8 6.92 6.9 762900
8/31/2005 6.95 6.8 6.88 6.95 546200
9/1/2005 6.96 6.85 6.96 6.85 457300
9/2/2005 6.9 6.54 6.9 6.6 954100
9/6/2005 6.75 6.59 6.6 6.67 844000
9/7/2005 6.73 6.6 6.61 6.71 580500
9/8/2005 6.94 6.62 6.69 6.78 638600
9/9/2005 6.96 6.8 6.8 6.93 454400
9/12/2005 7.1 6.91 7 7.03 1239000
9/13/2005 7 6.83 7 6.88 496100
9/14/2005 6.88 6.7 6.88 6.7 358500
9/15/2005 6.72 6.55 6.72 6.61 509400
9/16/2005 6.65 6.32 6.65 6.59 1209600
9/19/2005 6.55 6.37 6.55 6.41 592300
9/20/2005 6.41 6.15 6.41 6.18 669000
9/21/2005 6.15 5.87 6.11 5.89 1256400
9/22/2005 5.97 5.68 5.89 5.94 933500
9/23/2005 6.08 5.85 5.94 6.06 464400
9/26/2005 6.25 6.09 6.15 6.15 644800
9/27/2005 6.4 6.16 6.24 6.36 790400
9/28/2005 6.42 6.1 6.36 6.16 931000
9/29/2005 6.26 6.03 6.16 6.26 647300
9/30/2005 6.3 6.1 6.26 6.26 1086600
10/3/2005 6.31 6.08 6.3 6.22 599500
10/4/2005 6.42 6.1535 6.18 6.42 754300
10/5/2005 6.46 6.15 6.34 6.27 863700
10/6/2005 6.35 6.15 6.35 6.25 668500
10/7/2005 6.43 6.25 6.26 6.28 527000
10/10/2005 6.25 6.12 6.25 6.17 380800
10/11/2005 6.17 5.59 6.11 5.6 1794300
10/12/2005 5.53 4.05 5.52 4.88 6153800
10/13/2005 5.25 4.9 5.05 5.07 1930700
10/14/2005 5.3 4.86 5.08 4.86 1568100
10/17/2005 4.74 4.15 4.25 4.6 4240900
10/18/2005 4.65 4.41 4.49 4.48 1604100
10/19/2005 4.9 4.35 4.42 4.8 1742000
10/20/2005 4.949 4.57 4.76 4.72 755500
10/21/2005 4.8 4.6 4.71 4.69 489700
10/24/2005 4.82 4.66 4.69 4.78 421400
10/25/2005 4.75 4.48 4.75 4.5 924800
10/26/2005 4.59 4.46 4.51 4.56 745800
10/27/2005 4.46 3.91 4.45 4.05 7591800
10/28/2005 4.4 4.1 4.1 4.4 2199300
10/31/2005 4.6733 4.27 4.4 4.65 1196900
11/1/2005 4.58 4.35 4.58 4.36 1025100
11/2/2005 4.5 4.25 4.36 4.45 614400
11/3/2005 4.9 4.49 4.49 4.9 1840100
11/4/2005 5.31 4.93 4.97 5.21 2046500
11/7/2005 5.45 4.92 5.24 4.95 1025000
11/8/2005 5.01 4.89 4.9 4.97 483200
11/9/2005 5.13 4.92 4.92 5.05 569000
11/10/2005 5.15 5 5.15 5.07 588500
11/11/2005 5.39 5 5.01 5.39 1038200
11/14/2005 5.53 5.25 5.39 5.4 549800
11/15/2005 5.5 5.21 5.45 5.24 399000
11/16/2005 5.34 5.05 5.21 5.18 358000
11/17/2005 5.26 5.1 5.18 5.25 678200
11/18/2005 5.29 5.14 5.25 5.24 477700
11/21/2005 5.48 5.25 5.48 5.3 452600
11/22/2005 5.45 5.2 5.3 5.45 608300
11/23/2005 5.63 5.31 5.4 5.58 975400
11/25/2005 5.71 5.32 5.48 5.57 936500
11/28/2005 5.45 5.25 5.34 5.26 1001300
11/29/2005 5.31 4.99 5.31 5.01 999800
11/30/2005 5 4.8528 4.98 4.95 866300
12/1/2005 5 4.78 4.9 4.89 1063300
12/2/2005 5.1 4.86 4.89 4.97 912700
12/5/2005 5.58 4.9 4.95 5.55 2487300
12/6/2005 6.2 5.56 5.59 5.99 4076400
12/7/2005 6.08 5.88 6 6.03 1703800
12/8/2005 6.1 5.97 6.02 6.03 648400
12/9/2005 6.1 5.55 6.02 6 878000
12/12/2005 5.99 5.7 5.95 5.92 1351100
12/13/2005 6.12 5.75 5.82 6 1440900
12/14/2005 6.08 5.8416 5.98 6.01 1159700
12/15/2005 6.09 5.91 5.92 6.03 1038100
12/16/2005 6.06 5.95 6.06 6.03 935900
12/19/2005 6.03 5.9001 5.96 6.01 739000
12/20/2005 6.04 5.99 6 6.01 584200
12/21/2005 6.03 5.98 6 5.99 700900
12/22/2005 5.96 5.74 5.96 5.74 844700
12/23/2005 5.74 5.57 5.73 5.66 847100
12/27/2005 5.66 5.45 5.56 5.48 825500
12/28/2005 5.7 5.4 5.42 5.61 1129500
12/29/2005 5.88 5.46 5.54 5.73 1408900
12/30/2005 5.76 5.55 5.61 5.74 1065700

1/3/2006 5.84 5.59 5.84 5.69 1367800

1/4/2006 5.84 5.65 5.68 5.71 938700
1/5/2006 5.83 5.6 5.71 5.63 2141100
1/6/2006 5.75 5.68 5.73 5.7 982500
1/9/2006 5.81 5.7 5.7 5.79 1043400
1/10/2006 5.79 5.7 5.79 5.77 1485500
1/11/2006 5.84 5.7 5.7 5.76 1061000
1/12/2006 5.8 5.7027 5.75 5.75 905000
1/13/2006 5.76 5.52 5.75 5.7 2562000
1/17/2006 5.72 5.49 5.72 5.51 933600
1/18/2006 5.5 5.25 5.44 5.25 1010600
1/19/2006 5.29 4.94 5.29 5.19 1536500
1/20/2006 5.2 4.99 5.2 5.05 824100
1/23/2006 5.13 4.98 5.06 4.99 713700
1/24/2006 5.07 4.88 5.02 4.92 826100
1/25/2006 5.08 4.91 4.99 4.99 696300
1/26/2006 5.35 5.08 5.14 5.29 1337200
1/27/2006 5.45 5.22 5.27 5.33 608100
1/30/2006 5.77 5.3001 5.32 5.74 1582300
1/31/2006 6.6 5.7 5.74 6.5 3945900
2/1/2006 6.6 6.18 6.5 6.36 1202200
2/2/2006 6.34 6.07 6.3 6.3 873900
2/3/2006 6.6 6.3 6.55 6.58 762400
2/6/2006 6.74 6.51 6.59 6.64 759600
2/7/2006 6.63 6.35 6.61 6.35 538800
2/8/2006 6.4 6.2 6.35 6.31 481300
2/9/2006 6.55 6.31 6.31 6.46 472600
2/10/2006 6.45 6.32 6.4 6.42 423600
2/13/2006 6.71 6.36 6.4 6.5 541000
2/14/2006 6.88 6.31 6.51 6.72 1200600
2/15/2006 6.8 6.52 6.63 6.66 532600
2/16/2006 6.83 6.64 6.65 6.83 872700
2/17/2006 7.33 6.8601 6.91 7.04 1534400
2/21/2006 7.14 6.77 7.03 6.83 568100
2/22/2006 6.95 6.7 6.75 6.82 364000
2/23/2006 7.1 6.89 6.98 6.92 505200
2/24/2006 6.94 6.7 6.89 6.94 463300
2/27/2006 6.96 6.8301 6.96 6.86 209000
2/28/2006 6.88 6.66 6.84 6.75 681200
3/1/2006 6.74 6.55 6.68 6.73 445400
3/2/2006 6.72 6.5 6.65 6.54 321900
3/3/2006 6.68 6.54 6.64 6.57 384900
3/6/2006 6.57 6.3 6.57 6.39 546700
3/7/2006 7.75 6.85 6.85 7.71 5924000
3/8/2006 7.98 7.31 7.98 7.55 1954800
3/9/2006 8.17 7.55 7.61 8.11 3119000
3/10/2006 8.25 7.94 8.19 7.95 1919000
3/13/2006 8.95 8.04 8.05 8.51 3058600
3/14/2006 8.69 8.3 8.69 8.31 1968400
3/15/2006 8.55 8.32 8.41 8.48 987500
3/16/2006 8.48 8.16 8.48 8.41 1645400
3/17/2006 8.89 8.48 8.89 8.63 2778100
3/20/2006 9.04 8.66 8.73 8.98 1905800
3/21/2006 9.57 9 9.04 9.1 2652700
3/22/2006 9.4 8.66 9.25 8.93 2394400
3/23/2006 9.1 8.85 8.91 9.1 879800
3/24/2006 9.12 8.8 9.1 8.95 686500
3/27/2006 9.08 8.82 8.95 9.04 465500
3/28/2006 9.04 8.9 9.02 8.99 532700
3/29/2006 9.1 8.99 9 9.01 623100
3/30/2006 9.08 8.94 9.05 9 420700
3/31/2006 9.01 8.75 9 8.98 512100
4/3/2006 9 8.75 9 8.78 846500
4/4/2006 8.96 8.78 8.81 8.87 770100
4/5/2006 9.14 8.79 8.81 9.03 1480900
4/6/2006 9.05 8.82 8.94 8.84 636600
4/7/2006 8.96 8.78 8.82 8.82 529300
4/10/2006 8.91 8.8 8.85 8.82 278300
4/11/2006 8.87 8.38 8.82 8.49 781900
4/12/2006 8.51 8.08 8.51 8.42 807500
4/13/2006 8.84 8.5 8.5 8.74 544100
4/17/2006 8.73 8.16 8.65 8.32 475700
4/18/2006 8.16 7.73 8.01 8.07 1641100
4/19/2006 8.35 7.89 7.95 8.27 870700
4/20/2006 8.3 8.22 8.25 8.28 601100
4/21/2006 8.7 8.35 8.48 8.69 1058400
4/24/2006 8.78 8.58 8.72 8.6 725900
4/25/2006 8.69 8.51 8.6 8.59 864700
4/26/2006 8.69 8.54 8.58 8.6 658700
4/27/2006 8.68 8.36 8.5 8.59 429200
4/28/2006 8.65 8.45 8.6 8.54 523100
5/1/2006 8.93 8.6001 8.64 8.77 689300
5/2/2006 9.25 8.52 8.73 9.19 1108700
5/3/2006 9.14 8.88 9.14 9.12 636900
5/4/2006 9.45 9.01 9.07 9.35 936500
5/5/2006 9.8 9.3 9.31 9.71 1451000
5/8/2006 10.14 9.61 9.7 10.1 1502300
5/9/2006 10.35 10 10.14 10.34 787100
5/10/2006 11.22 10.4 10.42 11.03 2227800
5/11/2006 12.11 11.07 11.43 11.59 2878500
5/12/2006 12.07 10.54 11.51 10.85 2799600
5/15/2006 11.03 9.8701 11.03 10.47 1190700
5/16/2006 10.6 10.08 10.33 10.43 933500
5/17/2006 11.3899 10.2518 10.5 11.35 1792500
5/18/2006 11.64 10.28 11.45 10.41 1639300
5/19/2006 10.52 10.17 10.22 10.2 731800
5/22/2006 10.23 9.6 10.18 9.81 2340300
5/23/2006 10.17 9.8 9.91 9.86 869500
5/24/2006 9.89 9.2 9.86 9.49 1219600
5/25/2006 9.65 9.43 9.5 9.63 801000
5/26/2006 10 9.55 9.69 10 684900
5/30/2006 10 9.33 10 9.4 762000
5/31/2006 9.56 9.26 9.4 9.43 702000
6/1/2006 9.5 9.11 9.43 9.42 605600
6/2/2006 9.49 9.02 9.47 9.24 529800
6/5/2006 9.13 8.76 9.05 8.79 815500
6/6/2006 8.83 8.51 8.61 8.78 583000
6/7/2006 9.11 8.64 8.85 8.86 657700
6/8/2006 8.92 8.25 8.84 8.89 1085600
6/9/2006 9 8.8 8.95 8.85 572500
6/12/2006 8.85 8.39 8.85 8.39 522100
6/13/2006 8.74 7.99 8 8.31 1077600
6/14/2006 8.23 7.95 8.23 8.02 985900
6/15/2006 8.39 7.8 7.98 8.34 672100
6/16/2006 8.4 8.08 8.33 8.29 1176300
6/19/2006 8.3 8.03 8.3 8.13 434600
6/20/2006 8.23 8.13 8.13 8.15 504300
6/21/2006 8.47 8.15 8.15 8.27 394600
6/22/2006 8.34 8.06 8.3 8.16 234100
6/23/2006 8.35 8.0654 8.15 8.17 240000
6/26/2006 8.35 8.18 8.2 8.31 280400
6/27/2006 8.3899 7.96 8.37 8.21 494700
6/28/2006 8.15 7.61 8.15 7.85 790000
6/29/2006 8.15 7.78 7.95 8.1 551800
6/30/2006 8.17 7.95 8.14 8.14 491200
7/3/2006 8.09 7.98 8.07 7.99 743900
7/5/2006 8.25 7.9 8 8.2 616200
7/6/2006 8.25 8.09 8.18 8.23 393000
7/7/2006 8.22 8.01 8.17 8.18 393000
7/10/2006 8.2 7.81 8.15 8.06 442300
7/11/2006 8.05 7.74 8.02 7.98 409900
7/12/2006 7.98 7.68 7.88 7.68 543600
7/13/2006 7.9 7.46 7.7 7.55 350600
7/14/2006 7.52 7.14 7.51 7.32 607900
7/17/2006 7.37 7.15 7.22 7.35 436200
7/18/2006 7.49 7.16 7.38 7.37 579700
7/19/2006 7.78 7.34 7.39 7.75 510800
7/20/2006 8 7.7 7.72 7.92 233000
7/21/2006 8.07 7.74 7.98 8.07 297400
7/24/2006 8.33 8.04 8.06 8.27 317200
7/25/2006 8.39 8.09 8.23 8.36 249700
7/26/2006 8.38 8.02 8.24 8.28 267200
7/27/2006 8.33 7.75 8.27 7.85 284700
7/28/2006 8.25 7.85 7.95 8.25 326400
7/31/2006 8.54 8.2 8.35 8.47 403300
8/1/2006 8.43 8.05 8.4 8.12 544200
8/2/2006 8.2 8.01 8.18 8.11 253500
8/3/2006 8.33 7.92 7.96 8.25 262700
8/4/2006 8.59 8.13 8.3 8.59 358000
8/7/2006 8.79 8.35 8.59 8.35 242500
8/8/2006 8.4999 8.15 8.35 8.15 259800
8/9/2006 8.4 8.25 8.25 8.35 306500
8/10/2006 8.64 8.3 8.32 8.52 229900
8/11/2006 8.91 8.42 8.48 8.89 561900
8/14/2006 9.05 8.61 8.93 8.62 359100
8/15/2006 8.74 8.65 8.7 8.74 243000
8/16/2006 8.77 8.6 8.75 8.74 296100
8/17/2006 8.8 8.65 8.7 8.76 511900
8/18/2006 8.85 8.54 8.85 8.7 336100
8/21/2006 8.65 8.47 8.59 8.62 207400
8/22/2006 8.6 8.5 8.56 8.53 221100
8/23/2006 8.6 8.4 8.58 8.55 369700
8/24/2006 8.55 8.25 8.54 8.28 499400
8/25/2006 8.5 8.17 8.25 8.39 615500
8/28/2006 8.45 8.32 8.34 8.32 180000
8/29/2006 8.42 8.21 8.32 8.39 269200
8/30/2006 8.44 8.29 8.33 8.32 165200
8/31/2006 8.42 8.23 8.33 8.25 234700
9/1/2006 8.32 8.22 8.31 8.3 192700
 9/5/2006 8.37 8.21 8.25 8.31 635100
9/6/2006 8.3 7.96 8.23 8.06 276700
9/7/2006 8.09 7.94 7.96 8.02 651300
9/8/2006 8.1 7.92 7.95 8.03 181500
9/11/2006 8.16 7.96 7.96 8.09 392400
9/12/2006 8.09 7.96 7.99 8.05 394100
9/13/2006 8.14 7.9704 8.02 8.09 227100
9/14/2006 8.13 7.75 7.91 7.9 436000
9/15/2006 8 7.75 7.99 7.87 450600
9/18/2006 7.93 7.79 7.81 7.87 246900
9/19/2006 7.93 7.67 7.84 7.84 317500
9/20/2006 7.92 7.8 7.9 7.84 225400
9/21/2006 7.95 7.74 7.83 7.74 280100
9/22/2006 7.8 7.5 7.7 7.5 388200
9/25/2006 7.94 7.5 7.5 7.84 332200
9/26/2006 8 7.82 7.84 7.86 366600
9/27/2006 8.08 7.8 7.82 8.04 351600
9/28/2006 8.22 8.03 8.11 8.1 447500
9/29/2006 8.25 8.05 8.05 8.1 317200
10/2/2006 8.43 8.1 8.1 8.22 501300
10/3/2006 8.33 8.07 8.19 8.21 258200
10/4/2006 8.5 8.19 8.19 8.44 325200
10/5/2006 8.6 8.21 8.45 8.48 580900
10/6/2006 8.55 8.2524 8.49 8.47 468300
10/9/2006 8.58 8.18 8.36 8.34 492100
10/10/2006 8.45 8.35 8.36 8.39 229600
10/11/2006 8.56 8.31 8.34 8.42 351700
10/12/2006 8.65 8.39 8.43 8.52 390100
10/13/2006 8.85 8.53 8.53 8.8 510100
10/16/2006 8.95 8.65 8.73 8.88 312100
10/17/2006 8.84 8.64 8.8 8.77 326600
10/18/2006 8.9 8.63 8.78 8.67 286100
10/19/2006 8.87 8.6271 8.65 8.76 209700
10/20/2006 8.8 8.29 8.8 8.74 348900
10/23/2006 8.9 8.71 8.75 8.75 249000
10/24/2006 8.8 8.5124 8.69 8.75 242500
10/25/2006 8.85 8.5 8.76 8.81 345900
10/26/2006 9.54 8.73 8.83 9.24 1113500
10/27/2006 10.25 9.57 9.6 9.8 6339800
10/30/2006 10.37 9.82 9.82 10.36 2459800
10/31/2006 10.75 10.3 10.44 10.75 1343000
11/1/2006 10.7 9.85 10.7 10.08 1704500
11/2/2006 9.99 9.7 9.96 9.71 608500
11/3/2006 9.68 9.01 9.51 9.12 1403200
11/6/2006 9.68 9.07 9.21 9.58 1286100
 11/7/2006 10.5 10 10.42 10.21 2173900
11/8/2006 10.45 10.1 10.22 10.22 729400
11/9/2006 10.47 10.12 10.28 10.2 773800
11/10/2006 10.43 10.16 10.19 10.39 579000
11/13/2006 10.56 10.23 10.39 10.4 659900
11/14/2006 10.39 10.2 10.36 10.27 664300
11/15/2006 10.5 10.21 10.25 10.38 648000
11/16/2006 10.45 10.2 10.41 10.2 541000
11/17/2006 10.22 10.08 10.2 10.14 558500
11/20/2006 10.28 10 10.01 10.04 615000
11/21/2006 10.1377 10 10.02 10.1 468600
11/22/2006 10.2 10.05 10.06 10.11 404900
11/24/2006 10.12 10 10.01 10.09 143600
11/27/2006 10.15 9.71 10.05 9.76 607100
11/28/2006 9.8 9.6184 9.7 9.7 396500
11/29/2006 9.9 9.6501 9.77 9.79 400300
11/30/2006 9.85 9.68 9.73 9.71 426400
12/1/2006 9.72 9.39 9.71 9.46 519100
12/4/2006 9.74 9.32 9.44 9.69 304300
12/5/2006 10.2 9.6 9.75 9.92 519500
12/6/2006 10.1 9.73 9.78 9.85 339000
12/7/2006 9.93 9.7 9.84 9.74 317000
12/8/2006 10 9.66 9.74 9.81 292200
12/11/2006 10 9.6601 9.81 9.98 418700
12/12/2006 9.99 9.66 9.78 9.92 392200
12/13/2006 10.24 9.99 10 10.19 738300
12/14/2006 10.48 10.14 10.21 10.24 800600
12/15/2006 10.35 9.99 10.28 10.07 514600
12/18/2006 10.04 9.76 10.02 9.87 592500
12/19/2006 10.02 9.61 9.83 9.93 372300
12/20/2006 10.42 9.86 9.86 10.35 826900
12/21/2006 10.71 10.25 10.28 10.66 1365300
12/22/2006 10.89 10.36 10.67 10.74 1359400
12/26/2006 11.12 10.4 10.77 11.08 1323900
12/27/2006 11.2 10.92 11.02 11.01 797100
12/28/2006 11.15 10.7 10.95 11.09 735300
12/29/2006 11.13 10.9408 11.05 11.1 755800
1/3/2007 11.3 10.75 11.11 10.93 1542800
1/4/2007 11.06 10.75 10.94 10.97 945600
1/5/2007 11 10.71 10.89 10.72 654300
1/8/2007 10.8 10.5 10.65 10.71 499300
1/9/2007 11.08 10.66 10.68 10.97 613200
1/10/2007 11.06 10.72 10.88 10.99 779200
1/11/2007 12.01 10.99 10.99 11.18 1759600
1/12/2007 11.3 11.02 11.18 11.16 472100
1/16/2007 11.5 11.1 11.18 11.42 754800
1/17/2007 11.7 11.44 11.46 11.55 1120800
1/18/2007 11.7 11.43 11.5 11.57 1007700
1/19/2007 11.6199 11.46 11.57 11.48 993800
1/22/2007 12.18 11.27 11.72 12.13 1969500
1/23/2007 12.61 11.89 12.19 12.46 2018900
1/24/2007 13.93 12.49 12.59 13.1 4662000
1/25/2007 13.28 12.55 13.02 12.78 1476400
1/26/2007 12.96 12.65 12.8 12.88 557700
1/29/2007 12.99 12.74 12.89 12.9 1176400
1/30/2007 13.2 12.74 12.9 12.86 1661000
1/31/2007 13 12.3 12.88 12.33 1721100
2/1/2007 12.59 12.1 12.31 12.19 2296600
2/2/2007 12.63 12.2 12.39 12.51 1739200
2/5/2007 12.74 12.3504 12.5 12.52 745900
2/6/2007 12.61 12.1202 12.48 12.23 879200
2/7/2007 12.33 11.95 12.33 12.11 622400
2/8/2007 12.29 12.07 12.11 12.14 495000
2/9/2007 12.41 11.78 12.15 11.89 632400
2/12/2007 11.92 11.52 11.92 11.83 1133405
2/13/2007 11.87 11.63 11.79 11.75 421653
2/14/2007 11.91 11.61 11.69 11.72 733264
2/15/2007 11.82 11.58 11.69 11.69 523900
2/16/2007 11.7 11.34 11.7 11.4 692100
2/20/2007 11.59 11.32 11.4 11.53 957000
2/21/2007 11.55 11.4 11.47 11.5 452400
2/22/2007 11.55 11.04 11.5 11.22 937200
2/23/2007 11.24 10.55 11.22 10.97 1254700
2/26/2007 11.06 10.549 10.98 10.71 1104413
2/27/2007 10.5 9.95 10.35 10.02 979100
2/28/2007 10.3 9.95 10.02 10.17 578700
3/1/2007 10.8 10.12 10.26 10.25 1183668
3/2/2007 10.44 10 10.21 10.01 746300
3/5/2007 10.01 9.71 9.97 9.71 672100
3/6/2007 10.14 9.81 10.09 10.07 621300
3/7/2007 10.09 9.9 10.08 10.03 583600
3/8/2007 10.35 10.05 10.15 10.14 698200
3/9/2007 10.3 9.99 10.19 10.16 448600
3/12/2007 10.31 10.16 10.19 10.26 495800
3/13/2007 10.23 9.94 10.17 10.06 497600
3/14/2007 10.25 9.75 10.05 9.81 911900
3/15/2007 10.08 9.77 9.8 10.07 980300
3/16/2007 10.08 9.9 10.06 9.95 1161800
3/19/2007 10.08 9.94 10 10.03 784600
3/20/2007 10.3 9.9 10 10.15 620900
3/21/2007 10.25 9.99 10.23 10.21 929500
3/22/2007 10.16 10 10.16 10.07 844500
3/23/2007 10.31 10.03 10.04 10.11 568500
3/26/2007 10.16 9.98 10.12 10.15 328400
3/27/2007 10.29 10 10.11 10.17 551300
3/28/2007 10.19 9.88 10.11 10.14 711500
3/29/2007 10.28 9.87 10.19 10.1 432300
3/30/2007 10.3 10.07 10.09 10.19 518900
4/2/2007 10.41 10.19 10.2 10.36 573000
4/3/2007 10.94 10.39 10.4 10.7 1441300
4/4/2007 10.93 10.65 10.8 10.77 878500
4/5/2007 10.92 10.735 10.74 10.85 650600
4/9/2007 11.35 10.85 10.85 11.16 1375300
4/10/2007 11.3 11 11.16 11.07 829200
4/11/2007 11.12 10.86 11.12 10.94 685900
4/12/2007 11.49 10.81 10.91 11.29 1382500
4/13/2007 11.06 10.7 10.83 10.85 1593800
4/16/2007 10.93 10.371 10.65 10.6 1473000
4/17/2007 10.75 10.25 10.65 10.3 961400
4/18/2007 10.41 10.11 10.25 10.26 744600
4/19/2007 10.37 10.08 10.2 10.11 753300
4/20/2007 10.25 10.05 10.25 10.25 384200
4/23/2007 10.31 10.1 10.2 10.2 310800
4/24/2007 10.2 9.93 10.15 10.05 606900
4/25/2007 10.15 10.01 10.13 10.11 311100
4/26/2007 10.15 10.01 10.09 10.03 515100
4/27/2007 10.11 9.95 10.01 10.05 428300
4/30/2007 10.02 9.5 10.02 9.73 1096800
5/1/2007 10.49 9.46 9.72 9.78 947650
5/2/2007 9.53 9.25 9.53 9.34 1256000
5/3/2007 9.38 9.03 9.38 9.14 944300
5/4/2007 9.11 8.829 9.03 8.89 1100300
5/7/2007 8.99 8.8 8.89 8.89 466300
5/8/2007 8.84 8.6 8.83 8.74 481974
5/9/2007 8.75 8.52 8.55 8.7 400200
5/10/2007 8.7 8.35 8.63 8.4 535400
5/11/2007 8.48 8.25 8.45 8.4 282700
5/14/2007 8.41 8.27 8.38 8.31 609100
5/15/2007 8.44 8.25 8.32 8.25 464100
5/16/2007 8.54 8.26 8.26 8.48 781855
5/17/2007 8.46 8.34 8.46 8.37 592320
5/18/2007 8.44 8.31 8.37 8.41 376000
5/21/2007 8.66 8.38 8.39 8.41 416300
5/22/2007 8.7 8.38 8.41 8.67 702700
5/23/2007 8.75 8.56 8.71 8.6 551900
5/24/2007 8.72 8.41 8.63 8.48 457600
5/25/2007 8.55 8.39 8.48 8.42 204100
5/29/2007 8.5 8.3454 8.43 8.38 251500
5/30/2007 8.6 8.28 8.35 8.56 1159700
5/31/2007 8.64 8.42 8.56 8.53 440000
6/1/2007 8.72 8.51 8.53 8.67 655110
6/4/2007 8.47 8.01 8.47 8.09 1919264
6/5/2007 8.17 7.99 8.01 8.05 1354980
6/6/2007 8.04 7.87 8.04 7.88 943600
6/7/2007 7.89 7.75 7.86 7.81 1060150
6/8/2007 8.09 7.85 7.85 8.04 1061700
6/11/2007 8.07 7.9799 8.07 8 414200
6/12/2007 8.12 7.98 7.99 8.02 423750
6/13/2007 8.12 7.98 8.02 8.01 959100
6/14/2007 8.33 8.02 8.02 8.27 483100
6/15/2007 8.63 8.4 8.5 8.5 911500
6/18/2007 8.64 8.48 8.51 8.51 467100
6/19/2007 8.68 8.46 8.5 8.68 442000
6/20/2007 9.25 8.735 8.83 9.09 1672300
6/21/2007 9.08 8.8 9.08 9.08 744800
6/22/2007 9.08 8.92 9.02 8.92 956900
6/25/2007 8.99 8.76 8.99 8.87 770700
6/26/2007 9.01 8.85 8.88 8.96 654500
6/27/2007 9.17 8.95 8.96 9.16 564100
6/28/2007 9.37 9.16 9.2 9.36 609100
6/29/2007 9.5 9.21 9.45 9.26 863600
7/2/2007 9.36 9.23 9.29 9.3 863400
7/3/2007 9.37 9.26 9.34 9.29 223500
7/5/2007 9.29 9.15 9.26 9.24 300400
7/6/2007 9.48 9.09 9.2 9.26 318200
7/9/2007 9.3 9.09 9.26 9.13 391100
7/10/2007 9.08 8.82 9.06 8.96 632800
7/11/2007 8.97 8.7 8.92 8.73 671200
7/12/2007 8.9 8.7 8.77 8.8 539600
7/13/2007 8.8 8.65 8.77 8.74 439800
7/16/2007 8.74 8.47 8.63 8.58 665000
7/17/2007 8.61 8.35 8.58 8.4 675500
7/18/2007 8.36 8.25 8.32 8.35 489200
7/19/2007 8.5 8.23 8.4 8.3 539300
7/20/2007 8.28 8.06 8.28 8.13 557500
7/23/2007 8.22 8 8.12 8.07 465100
7/24/2007 8.07 7.69 8.05 7.73 631400
7/25/2007 7.84 7.36 7.81 7.45 913000
7/26/2007 7.4101 7 7.4 7.05 792700
7/27/2007 7.27 6.8 7.1 7 888700
7/30/2007 7.05 6.9 7 7.03 636300
7/31/2007 7.09 6.8 7.06 6.8 594100
8/1/2007 7.33 6.65 7.27 6.94 794400
8/2/2007 6.97 6.62 6.85 6.83 1065300
8/3/2007 6.86 6.59 6.84 6.62 874700
8/6/2007 6.7 6.22 6.7 6.28 1303000
8/7/2007 6.5 6.1 6.28 6.3 3643900
8/8/2007 6.85 6.3 6.3 6.82 1196662
8/9/2007 7.14 6.63 6.7 6.94 1317200
8/10/2007 7.05 6.56 6.81 6.77 814295
8/13/2007 6.92 6.65 6.84 6.69 385900
8/14/2007 6.87 6.63 6.67 6.64 338400
8/15/2007 7.05 6.58 6.62 6.58 434100
8/16/2007 6.7 6.21 6.58 6.5 2142000
8/17/2007 7 6.41 6.9 6.46 665600
8/20/2007 6.61 6.25 6.5 6.32 484000
8/21/2007 6.47 6.3 6.33 6.4 288600
8/22/2007 6.5 6.25 6.5 6.47 460800
8/23/2007 6.6 6.39 6.5 6.52 305100
8/24/2007 6.9 6.5 6.53 6.8 297800
8/27/2007 6.87 6.6 6.81 6.6 132800
8/28/2007 6.64 6.49 6.56 6.56 276600
8/29/2007 6.93 6.65 6.82 6.76 583200
8/30/2007 6.96 6.67 6.67 6.86 302400
8/31/2007 6.98 6.5 6.97 6.64 723500
9/4/2007 6.69 6.35 6.69 6.45 697400
9/5/2007 6.63 6.18 6.63 6.26 439300
9/6/2007 6.35 6.26 6.26 6.33 327500
9/7/2007 5.8995 3.91 5.86 3.91 11631800
9/10/2007 4.33 3.24 4.28 3.24 7515600
9/11/2007 3.48 3.25 3.39 3.41 7610950
9/12/2007 3.59 3.24 3.47 3.25 3145500
9/13/2007 3.32 3.01 3.32 3.1 3693200
9/14/2007 3.15 3.01 3.06 3.06 2606900
9/17/2007 3.22 3.03 3.06 3.04 2270100
9/18/2007 3.17 2.91 3.08 3.17 2016500
9/19/2007 3.42 3.2 3.24 3.42 2035200
9/20/2007 3.4795 3.25 3.47 3.32 931100
9/21/2007 3.39 3.3 3.39 3.36 836000
9/24/2007 3.73 3.38 3.4 3.69 2693900
9/25/2007 3.83 3.6 3.69 3.81 1800800
9/26/2007 4.2 3.84 3.84 4.12 2456800
9/27/2007 4.74 4.23 4.23 4.73 3158900
9/28/2007 5 3.94 4.74 4 3713500
10/1/2007 4.37 4.02 4.03 4.24 1633000
 10/2/2007 4.34 4.15 4.26 4.29 749500
10/3/2007 4.33 4.23 4.26 4.29 544700
10/4/2007 4.32 4.2 4.31 4.22 483600
10/5/2007 4.3 4.22 4.26 4.26 670500
10/8/2007 4.29 4.2 4.29 4.27 477300
10/9/2007 4.29 4.2 4.26 4.22 542600
10/10/2007 4.25 3.85 4.25 3.85 1739800
10/11/2007 3.93 3.79 3.9 3.86 1376300
10/12/2007 3.92 3.82 3.87 3.86 897300
10/15/2007 3.92 3.61 3.92 3.62 900800
10/16/2007 3.61 3.42 3.6 3.44 978400
10/17/2007 3.52 3.28 3.5 3.3 829200
10/18/2007 3.38 3.26 3.38 3.31 615000
10/19/2007 3.33 3.265 3.31 3.3 792500
10/22/2007 3.42 3.25 3.26 3.26 940600
10/23/2007 3.33 3.18 3.27 3.22 717300
10/24/2007 3.23 3.1 3.16 3.19 748300
10/25/2007 3.24 3.16 3.18 3.17 438200
10/26/2007 3.2 3.07 3.2 3.14 504500
10/29/2007 3.19 3.1 3.15 3.13 716800
10/30/2007 3.33 3.03 3.11 3.24 1066300
10/31/2007 3.33 3.16 3.25 3.2 734900
11/1/2007 3.2 3.02 3.15 3.02 835900
11/2/2007 3.12 3.03 3.12 3.09 950900
11/5/2007 3.2 2.96 3.2 3.01 1460290
11/6/2007 3.01 2.86 3.01 2.9 1078900
11/7/2007 3 2.77 2.9 2.81 884825
11/8/2007 2.85 2.67 2.79 2.8 1308900
11/9/2007 2.9 2.75 2.79 2.78 647600
11/12/2007 2.85 2.78 2.78 2.8 808625
11/13/2007 3.02 2.77 2.82 2.96 1440500
11/14/2007 3.06 2.91 2.98 2.98 874572
11/15/2007 3.09 2.9 3.09 2.92 588700
11/16/2007 2.99 2.85 2.95 2.87 495025
11/19/2007 2.93 2.6 2.84 2.62 1068692
11/20/2007 2.73 2.5 2.62 2.69 744150
11/21/2007 2.72 2.53 2.72 2.58 809300
11/23/2007 2.69 2.55 2.59 2.64 349490
11/26/2007 2.73 2.53 2.64 2.55 482842
11/27/2007 2.6 2.5 2.55 2.51 338763
11/28/2007 2.7 2.55 2.57 2.68 558173
11/29/2007 2.73 2.65 2.71 2.7 434204
11/30/2007 2.76 2.61 2.67 2.67 498100
12/3/2007 2.76 2.57 2.76 2.58 456709
12/4/2007 2.68 2.5 2.67 2.52 479365
 12/5/2007 2.6 2.52 2.52 2.55 595054
12/6/2007 3.75 2.55 2.55 3.24 4457899
12/7/2007 3.6 3.3 3.3 3.47 3365216
12/10/2007 3.97 3.47 3.49 3.88 2463413
12/11/2007 4.19 3.61 3.88 3.66 2612193
12/12/2007 4.02 3.67 3.88 3.79 1598325
12/13/2007 3.9399 3.34 3.79 3.59 1283387
12/14/2007 3.53 3.31 3.5 3.32 823553
12/17/2007 3.35 3.13 3.3 3.14 647115
12/18/2007 3.51 3.1 3.19 3.49 1055955
12/19/2007 3.6 3.3 3.51 3.32 775294
12/20/2007 3.38 3.17 3.32 3.35 407340
12/21/2007 3.5 3.3 3.37 3.33 1153166
12/24/2007 3.43 3.27 3.29 3.4 335174
12/26/2007 3.42 3.3 3.4 3.33 356006
12/27/2007 3.39 3.14 3.23 3.15 879600
12/28/2007 3.25 3.12 3.21 3.16 841290
12/31/2007 3.2 3.01 3.15 3.16 1071883
1/2/2008 3.16 3.03 3.15 3.09 537103
1/3/2008 3.12 2.8 3.1 2.81 861637
1/4/2008 2.94 2.67 2.77 2.83 714830
1/7/2008 3.23 2.86 2.86 3.15 2482662
1/8/2008 3.26 2.93 3.16 2.97 1461829
1/9/2008 2.98 2.75 2.98 2.85 2195218
1/10/2008 2.95 2.77 2.82 2.94 1107294
1/11/2008 2.96 2.76 2.91 2.79 751787
1/14/2008 2.87 2.51 2.83 2.55 1705259
1/15/2008 2.53 2.28 2.52 2.32 1689518
1/16/2008 2.58 2.23 2.23 2.51 1251995
1/17/2008 2.52 2.35 2.51 2.37 540549
1/18/2008 2.48 2.26 2.46 2.32 627700
1/22/2008 2.51 2.24 2.24 2.36 770728
1/23/2008 2.66 2.317 2.35 2.62 733063
1/24/2008 2.64 2.47 2.64 2.61 598536
1/25/2008 2.73 2.6 2.61 2.62 569200
1/28/2008 2.75 2.5201 2.61 2.73 567627
1/29/2008 2.78 2.63 2.74 2.73 324086
1/30/2008 2.85 2.73 2.75 2.78 491990
1/31/2008 2.85 2.73 2.74 2.74 375010
2/1/2008 2.89 2.67 2.77 2.89 387665
2/4/2008 2.89 2.73 2.89 2.75 371146
2/5/2008 2.84 2.682 2.77 2.69 399447
2/6/2008 2.8 2.7 2.72 2.7 325900
2/7/2008 2.79 2.68 2.69 2.72 381707
2/8/2008 2.79 2.5 2.72 2.57 481400
2/11/2008 2.67 2.5 2.51 2.64 539504
2/12/2008 3.08 2.66 2.66 3.02 1354615
2/13/2008 3.14 2.91 3.05 3.09 682239
2/14/2008 3.12 3.05 3.1 3.05 665440
2/15/2008 3.04 2.85 3.03 2.85 513540
2/19/2008 2.95 2.86 2.88 2.9 305070
2/20/2008 2.92 2.77 2.87 2.87 290984
2/21/2008 2.99 2.86 2.87 2.87 325176
2/22/2008 2.95 2.75 2.88 2.79 345204
2/25/2008 2.93 2.78 2.79 2.86 597465
2/26/2008 2.96 2.8 2.85 2.93 477995
2/27/2008 3 2.88 2.9 2.89 298860
2/28/2008 2.89 2.8 2.87 2.8 377454
2/29/2008 2.82 2.65 2.78 2.67 516027
3/3/2008 2.8 2.52 2.67 2.64 670125
3/4/2008 2.63 2.54 2.6 2.56 351064
3/5/2008 2.66 2.54 2.6 2.56 343281
3/6/2008 2.62 2.51 2.54 2.56 520930
3/7/2008 2.64 2.54 2.55 2.56 348075
3/10/2008 2.65 2.55 2.56 2.59 347900
3/11/2008 2.84 2.64 2.64 2.8 601694
3/12/2008 2.8101 2.69 2.8 2.76 485000
3/13/2008 2.92 2.71 2.72 2.91 1127249
3/14/2008 2.97 2.78 2.93 2.85 474482
3/17/2008 2.97 2.66 2.66 2.92 714916
3/18/2008 3.03 2.85 2.97 3.03 537311
3/19/2008 3.16 3 3.05 3.04 493440
3/20/2008 3.37 2.94 3.06 2.99 1464291
3/24/2008 3.23 3.01 3.01 3.23 695097
3/25/2008 3.29 3.1 3.24 3.29 547196
3/26/2008 3.32 3.12 3.32 3.2 401850
3/27/2008 3.3 3.15 3.2 3.16 192357
3/28/2008 3.21 2.98 3.17 2.99 318407
3/31/2008 3.13 2.93 2.99 3.05 360150
4/1/2008 3.3 3.05 3.09 3.3 344990
4/2/2008 3.3 3.07 3.24 3.28 481576
4/3/2008 3.31 3.16 3.24 3.3 421840
4/4/2008 3.32 3.25 3.3 3.29 243410
4/7/2008 3.33 3.26 3.31 3.28 343710
4/8/2008 3.48 3.28 3.28 3.39 578735
4/9/2008 3.44 3.01 3.4 3.05 687089
4/10/2008 3.26 3.04 3.05 3.15 489050
4/11/2008 3.13 3.05 3.13 3.05 435082
4/14/2008 3.12 3.04 3.04 3.08 408353
4/15/2008 3.09 2.89 3.09 3.02 536923
4/16/2008 3.12 2.99 3 3.12 318028
4/17/2008 3.13 2.92 2.99 3.08 446865
4/18/2008 3.11 3 3.07 3.11 418703
4/21/2008 3.12 3.05 3.07 3.08 286465
4/22/2008 3.09 2.94 3.06 2.95 445642
4/23/2008 3 2.95 2.96 2.99 352880
4/24/2008 3.0818 2.96 3 3.08 585914
4/25/2008 3.11 3.05 3.09 3.09 215955
4/28/2008 3.11 3.05 3.09 3.11 274430
4/29/2008 3.12 3.06 3.06 3.1 228200
4/30/2008 3.2 3.07 3.12 3.09 421585
5/1/2008 3.19 3.0601 3.12 3.18 468690
5/2/2008 3.2 2.96 3.19 3.07 428978
5/5/2008 3.09 3 3 3.04 277201
5/6/2008 3.25 3.02 3.06 3.25 279681
5/7/2008 3.22 3.04 3.22 3.05 599037
5/8/2008 3.16 3.04 3.16 3.05 294859
5/9/2008 3.09 3.04 3.05 3.05 157051
5/12/2008 3.15 3.02 3.02 3.14 435752
5/13/2008 3.19 3.12 3.14 3.18 241230
5/14/2008 3.2 3.11 3.18 3.11 289982
5/15/2008 3.25 3.1 3.1 3.22 549299
5/16/2008 3.25 3.11 3.24 3.23 486062
5/19/2008 3.33 3.17 3.22 3.25 450853
5/20/2008 3.34 3.22 3.22 3.28 340754
5/21/2008 3.35 3.15 3.28 3.15 318923
5/22/2008 3.29 3.15 3.16 3.23 261455
5/23/2008 3.21 3.1 3.16 3.16 253263
5/27/2008 3.3 3.17 3.18 3.3 248719
5/28/2008 3.39 3.24 3.3 3.34 363468
5/29/2008 3.45 3.28 3.32 3.42 321155
5/30/2008 3.55 3.36 3.37 3.55 464111
6/2/2008 3.5 3.24 3.48 3.24 643389
6/3/2008 3.38 3.16 3.26 3.16 509667
6/4/2008 3.4 3.14 3.14 3.38 507739
6/5/2008 3.7 3.38 3.4 3.7 636185
6/6/2008 3.65 3.4 3.63 3.42 563570
6/9/2008 4.12 3.53 3.64 3.9 2262689
6/10/2008 4 3.78 3.9 3.96 1151885
6/11/2008 4 3.85 3.94 3.97 931722
6/12/2008 4.34 3.99 4 4.09 1210104
6/13/2008 4.54 4.1 4.15 4.52 1391097
6/16/2008 4.8 4.42 4.5 4.69 1127137
6/17/2008 4.97 4.7 4.79 4.81 861811
6/18/2008 5.29 4.82 4.82 5.2 1603514
6/19/2008 5.65 5.29 5.32 5.5 1539184
6/20/2008 5.47 4.5 5.41 5.07 3293027
6/23/2008 5.42 4.96 5.07 5.16 1173285
6/24/2008 5.25 5.05 5.17 5.05 687711
6/25/2008 5.28 5.06 5.06 5.18 793097
6/26/2008 5.24 4.95 5.11 5.07 1153448
6/27/2008 5.34 4.97 5.05 5.27 1517006
6/30/2008 5.28 4.97 5.28 4.99 1037890
7/1/2008 5.59 5.01 5.48 5.21 3936402
7/2/2008 5.2 4.72 5.2 4.8 1571155
7/3/2008 5.01 4.73 4.75 4.88 530776
7/7/2008 5.04 4.78 4.88 4.8 963928
7/8/2008 5.02 4.67 4.77 4.9 1266942
7/9/2008 4.99 4.77 4.89 4.84 931459
7/10/2008 4.95 4.83 4.85 4.9 880699
7/11/2008 4.9 4.72 4.87 4.77 1880448
7/14/2008 4.89 4.37 4.76 4.43 1577170
7/15/2008 4.46 4 4.37 4.25 1884400
7/16/2008 4.6 4.14 4.21 4.58 1125116
7/17/2008 4.73 4.407 4.52 4.7 879677
7/18/2008 4.72 4.5 4.63 4.59 614106
7/21/2008 4.6 4.45 4.59 4.54 677793
7/22/2008 4.66 4.44 4.53 4.66 1168846
7/23/2008 4.66 4.5385 4.66 4.58 619987
7/24/2008 4.67 4.44 4.58 4.47 542282
7/25/2008 4.58 4.29 4.54 4.33 771985
7/28/2008 4.47 4.13 4.3 4.2 655661
7/29/2008 4.49 4.1 4.22 4.49 764751
7/30/2008 4.65 4.36 4.61 4.49 424432
7/31/2008 4.45 4.3 4.35 4.33 402409
8/1/2008 4.34 4.07 4.32 4.11 726775
8/4/2008 4.2 3.98 4.1 3.98 784884
8/5/2008 4.09 3.8 4.09 3.87 1713218
8/6/2008 4.24 3.8 3.83 4.13 1167633
8/7/2008 4.129 3.98 4.06 3.98 695447
8/8/2008 4.24 3.91 4.17 4.24 784008
8/11/2008 4.6 4.18 4.23 4.4 637327
8/12/2008 4.57 4.35 4.46 4.47 455558
8/13/2008 4.54 4.3 4.48 4.45 881552
8/14/2008 4.65 4.41 4.41 4.6 1010447
8/15/2008 4.72 4.53 4.72 4.66 655202
8/18/2008 4.68 4.45 4.68 4.58 608590
8/19/2008 4.58 4.22 4.58 4.27 596374
8/20/2008 4.44 4.16 4.29 4.39 392120
8/21/2008 4.44 4.16 4.35 4.26 324916
 8/22/2008 4.5 4.2 4.29 4.49 425171
8/25/2008 4.55 4.29 4.48 4.3 335838
8/26/2008 4.39 4.02 4.31 4.08 685316
8/27/2008 4.3 4 4.07 4.18 493200
8/28/2008 4.33 4.15 4.31 4.33 296318
8/29/2008 4.32 4.17 4.28 4.23 173902
9/2/2008 4.49 4.14 4.33 4.15 351791
9/3/2008 4.24 4.13 4.13 4.22 241346
9/4/2008 4.26 4.09 4.21 4.13 449973
9/5/2008 4.16 4.01 4.1 4.04 213884
9/8/2008 4.24 4.09 4.13 4.22 469780
9/9/2008 4.39 4 4.19 4 720613
9/10/2008 4.1399 3.94 4 4 515216
9/11/2008 4 3.66 4 3.84 628843
9/12/2008 3.92 3.72 3.78 3.76 776529
9/15/2008 3.68 3.25 3.6 3.49 837914
9/16/2008 3.43 3.25 3.39 3.42 611600
9/17/2008 3.35 3.24 3.35 3.24 978749
9/18/2008 3.57 3.25 3.25 3.57 947288
9/19/2008 3.91 3.43 3.43 3.91 1065073
9/22/2008 3.85 3.41 3.85 3.48 484179
9/23/2008 3.72 3.4 3.41 3.46 487872
9/24/2008 3.57 3.39 3.48 3.4 851194
9/25/2008 3.53 3.37 3.41 3.5 530244
9/26/2008 3.61 3.39 3.5 3.52 564006
9/29/2008 3.52 3.23 3.42 3.25 423813
9/30/2008 3.37 3.25 3.26 3.3 493846
10/1/2008 3.44 3.16 3.26 3.16 359855
10/2/2008 3.25 3 3.07 3 634843
10/3/2008 3.13 3 3.07 3.01 551674
10/6/2008 3.07 2.72 2.9 2.85 648669
10/7/2008 2.9 2.65 2.83 2.65 542470
10/8/2008 2.72 2.45 2.72 2.5 590487
10/9/2008 2.73 2.17 2.64 2.22 899132
10/10/2008 2.2 1.76 2.06 2.08 1829473
10/13/2008 2.42 2.11 2.24 2.18 928858
10/14/2008 2.4 2.2 2.29 2.2 512766
10/15/2008 2.32 2.15 2.32 2.2 998159
10/16/2008 2.4 2.2 2.33 2.3 972005
10/17/2008 2.5 2.2 2.2 2.5 514345
10/20/2008 2.55 2.31 2.55 2.37 536971
10/21/2008 2.49 2.32 2.32 2.4 787960
10/22/2008 2.44 2.32 2.35 2.39 407409
10/23/2008 2.46 2.25 2.38 2.29 555827
10/24/2008 2.41 2.01 2.19 2.25 565772
10/27/2008 2.44 2.13 2.19 2.3 585791
10/28/2008 2.43 2.25 2.36 2.43 425002
10/29/2008 2.62 2.36 2.43 2.5 337661
10/30/2008 2.61 2.48 2.61 2.53 490469
10/31/2008 2.79 2.47 2.52 2.76 394422
11/3/2008 2.97 2.73 2.74 2.93 467593
11/4/2008 3 2.78 3 2.95 431874
11/5/2008 2.96 2.75 2.86 2.75 475009
11/6/2008 2.86 2.72 2.72 2.82 353024
11/7/2008 2.91 2.73 2.73 2.91 256352
11/10/2008 2.96 2.69 2.84 2.74 377199
11/11/2008 2.71 2.54 2.71 2.59 708678
11/12/2008 2.62 2.43 2.55 2.5 475849
11/13/2008 2.6 2.4 2.52 2.6 552223
11/14/2008 2.59 2.49 2.54 2.5 465591
11/17/2008 2.5 2.31 2.43 2.43 449275
11/18/2008 2.73 2.41 2.44 2.73 392825
11/19/2008 2.68 2.4 2.68 2.41 411781
11/20/2008 2.5 2.23 2.37 2.37 775719
11/21/2008 2.52 2.23 2.37 2.48 581603
11/24/2008 2.58 2.47 2.56 2.53 736762
11/25/2008 2.57 2.3 2.55 2.48 256414
11/26/2008 2.64 2.35 2.36 2.5 990991
11/28/2008 2.52 2.4 2.45 2.52 211553
12/1/2008 2.5 2.3 2.42 2.31 318922
12/2/2008 2.5 2.3 2.38 2.5 258348
12/3/2008 2.57 2.4 2.4 2.49 549854
12/4/2008 2.54 2.38 2.43 2.49 505019
12/5/2008 2.51 2.36 2.41 2.5 289142
12/8/2008 2.6 2.49 2.55 2.5 582054
12/9/2008 2.54 2.36 2.47 2.44 291922
12/10/2008 2.5 2.38 2.42 2.5 193040
12/11/2008 2.54 2.25 2.48 2.3 519465
12/12/2008 2.29 2.18 2.29 2.28 346231
12/15/2008 2.26 2 2.23 2.06 575325
12/16/2008 2.2 2.04 2.12 2.2 395505
12/17/2008 2.31 2.15 2.17 2.28 186763
12/18/2008 2.3 2.09 2.27 2.12 223277
12/19/2008 2.28 2.05 2.13 2.1 485911
12/22/2008 2.18 1.89 2.05 2 416563
12/23/2008 2.02 1.84 2.02 1.9 569757
12/24/2008 1.98 1.76 1.85 1.82 326012
12/26/2008 1.89 1.73 1.85 1.73 232769
12/29/2008 1.79 1.64 1.79 1.66 1233480
12/30/2008 1.7 1.62 1.62 1.66 415592
12/31/2008 1.71 1.63 1.65 1.68 468338
1/2/2009 1.84 1.65 1.65 1.81 234007
1/5/2009 1.93 1.8 1.8 1.85 549674
1/6/2009 1.92 1.72 1.87 1.78 1306374
1/7/2009 1.77 1.69 1.77 1.7 852583
1/8/2009 1.81 1.69 1.75 1.8 330114
1/9/2009 1.89 1.7325 1.84 1.74 293019
1/12/2009 1.84 1.69 1.74 1.69 367286
1/13/2009 1.74 1.65 1.69 1.69 301382
1/14/2009 1.7 1.52 1.67 1.54 748298
1/15/2009 1.5801 1.5 1.51 1.55 369610
1/16/2009 1.6 1.53 1.57 1.56 191983
1/20/2009 1.53 1.4 1.5 1.4 262207
1/21/2009 1.51 1.4 1.42 1.51 203042
1/22/2009 1.52 1.41 1.49 1.47 117723
1/23/2009 1.5 1.4 1.4 1.43 203802
1/26/2009 1.48 1.38 1.43 1.42 124719
1/27/2009 1.47 1.36 1.41 1.36 192254
1/28/2009 1.48 1.36 1.36 1.48 129104
1/29/2009 1.48 1.4 1.48 1.4 140305
1/30/2009 1.45 1.35 1.41 1.39 150279
2/2/2009 1.43 1.37 1.38 1.4 112305
2/3/2009 1.45 1.39 1.4 1.44 277296
2/4/2009 1.5 1.39 1.48 1.41 364741
2/5/2009 1.44 1.38 1.44 1.4 139680
2/6/2009 1.43 1.37 1.4 1.39 269963
2/9/2009 1.44 1.3 1.44 1.33 355627
2/10/2009 1.34 1.27 1.33 1.27 264281
2/11/2009 1.3 1.26 1.28 1.26 155995
2/12/2009 1.28 1.17 1.25 1.2 376566
2/13/2009 1.22 1.15 1.19 1.18 300844
2/17/2009 1.19 1.07 1.1 1.08 402165
2/18/2009 1.18 1.01 1.1 1.16 320577
2/19/2009 1.21 1.12 1.18 1.13 222464
2/20/2009 1.22 1.11 1.11 1.21 372713
2/23/2009 1.31 1.19 1.21 1.28 331817
2/24/2009 1.49 1.29 1.34 1.41 650404
2/25/2009 1.42 1.32 1.42 1.32 347732
2/26/2009 1.34 1.29 1.34 1.31 175323
2/27/2009 1.35 1.23 1.32 1.29 797434
3/2/2009 1.3 1.19 1.23 1.19 325307
3/3/2009 1.25 1.1 1.2 1.12 617957
3/4/2009 1.19 1.08 1.08 1.15 237452
3/5/2009 1.19 1.11 1.18 1.12 294595
3/6/2009 1.15 1.1 1.12 1.15 226593
 3/9/2009 1.2108 1.1 1.18 1.1 160614
3/10/2009 1.23 1.1 1.13 1.22 183351
3/11/2009 1.32 1.22 1.22 1.28 190065
3/12/2009 1.36 1.23 1.23 1.36 266024
3/13/2009 1.41 1.28 1.36 1.28 248511
3/16/2009 1.47 1.34 1.34 1.38 174348
3/17/2009 1.5 1.39 1.43 1.5 103002
3/18/2009 1.5 1.45 1.49 1.48 236873
3/19/2009 1.52 1.4 1.5 1.47 136109
3/20/2009 1.5 1.38 1.48 1.39 235426
3/23/2009 1.8 1.34 1.47 1.78 579704
3/24/2009 1.78 1.7 1.78 1.73 172953
3/25/2009 1.83 1.67 1.74 1.77 187790
3/26/2009 1.96 1.76 1.79 1.96 206539
3/27/2009 1.96 1.84 1.93 1.85 182511
3/30/2009 1.81 1.6 1.81 1.61 242022
3/31/2009 1.69 1.6 1.63 1.6 179611
4/1/2009 1.67 1.6 1.64 1.67 132806
4/2/2009 1.93 1.65 1.65 1.88 327439
4/3/2009 1.9 1.83 1.87 1.9 96836
4/6/2009 1.95 1.83 1.94 1.94 204317
4/7/2009 1.9399 1.88 1.92 1.88 86120
4/8/2009 1.97 1.88 1.89 1.97 160764
4/9/2009 2.3 1.98 2 2.27 672499
4/13/2009 2.29 2.1 2.27 2.28 313160
4/14/2009 2.28 2.13 2.27 2.13 218218
4/15/2009 2.28 2.1 2.11 2.28 179996
4/16/2009 3.46 2.3 2.3 3.46 1811818
4/17/2009 3.46 3.1 3.46 3.16 1048604
4/20/2009 3.45 2.8 3.11 3.26 984379
4/21/2009 3.46 3.21 3.21 3.46 516109
4/22/2009 3.96 3.32 3.32 3.92 1038780
4/23/2009 4.23 3.76 3.92 3.94 830726
4/24/2009 4.32 3.91 3.95 4.32 673786
4/27/2009 4.34 3.92 4.24 4.11 698625
4/28/2009 4.24 4 4.01 4.12 415638
4/29/2009 4.26 4 4.12 4.22 930644
4/30/2009 4.38 3.94 4.38 3.94 551676
5/1/2009 4.1 3.92 4 4.01 519195
5/4/2009 4.15 3.94 4.03 3.95 399419
5/5/2009 4.1 3.88 4.1 3.95 352945
5/6/2009 4 3.87 3.98 3.92 402798
5/7/2009 3.98 3.52 3.89 3.6 660325
5/8/2009 3.88 3.62 3.64 3.86 413641
5/11/2009 3.91 3.66 3.76 3.85 449714
5/12/2009 3.84 3.67 3.8 3.71 391863
5/13/2009 3.69 3.22 3.67 3.25 598531
5/14/2009 3.45 3.2 3.28 3.33 309123
5/15/2009 3.45 3.06 3.38 3.07 398511
5/18/2009 3.48 3.07 3.09 3.43 329827
5/19/2009 3.52 3.33 3.43 3.43 197312
5/20/2009 3.57 3.46 3.46 3.5 359662
5/21/2009 3.47 3.16 3.46 3.36 598996
5/22/2009 3.4345 3.19 3.4 3.25 254805
5/26/2009 3.46 3.13 3.15 3.45 402657
5/27/2009 3.55 3.2 3.46 3.21 271528
5/28/2009 3.42 3.08 3.25 3.33 437712
5/29/2009 3.49 3.23 3.35 3.47 414289
6/1/2009 3.82 3.5 3.53 3.79 551977
6/2/2009 4.01 3.61 3.76 4 776014
6/3/2009 4.13 3.91 3.94 4.13 592179
6/4/2009 4.23 3.82 4.19 3.91 637855
6/5/2009 4 3.51 3.91 3.63 664046
6/8/2009 3.69 3.42 3.63 3.45 322413
6/9/2009 3.61 3.45 3.47 3.54 325665
6/10/2009 3.63 3.4 3.55 3.49 375331
6/11/2009 3.55 3.4 3.51 3.41 255637
6/12/2009 3.45 3.31 3.38 3.44 335303
6/15/2009 3.35 3.23 3.35 3.26 309163
6/16/2009 3.37 3.2 3.24 3.21 375417
6/17/2009 3.21 3.11 3.21 3.2 302555
6/18/2009 3.19 3.12 3.15 3.16 283536
6/19/2009 3.2 3.13 3.19 3.16 411231
6/22/2009 3.17 2.75 3.16 2.75 715586
6/23/2009 2.94 2.72 2.82 2.77 619562
6/24/2009 2.98 2.75 2.8 2.85 386390
6/25/2009 2.96 2.7 2.91 2.75 571983
6/26/2009 3.11 2.72 2.72 3.07 883774
6/29/2009 3.1 2.9 3.08 2.98 434715
6/30/2009 3.09 2.96 3 3 315823
7/1/2009 3.1 2.98 3.02 3 319705
7/2/2009 3.01 2.83 3 2.83 477107
7/6/2009 2.88 2.65 2.82 2.66 317220
7/7/2009 2.81 2.66 2.66 2.73 342937
7/8/2009 2.75 2.54 2.73 2.57 346569
7/9/2009 2.65 2.51 2.6 2.54 368509
7/10/2009 2.67 2.53 2.53 2.57 247786
7/13/2009 2.72 2.52 2.59 2.71 255461
7/14/2009 2.79 2.67 2.74 2.72 245554
7/15/2009 2.84 2.75 2.76 2.79 371281
7/16/2009 2.83 2.74 2.77 2.79 239234
7/17/2009 2.8 2.56 2.8 2.59 401456
7/20/2009 2.75 2.6 2.6 2.72 278373
7/21/2009 2.74 2.63 2.73 2.67 183210
7/22/2009 2.78 2.65 2.65 2.78 188006
7/23/2009 2.79 2.71 2.79 2.74 403719
7/24/2009 2.82 2.7 2.72 2.82 202474
7/27/2009 2.95 2.72 2.83 2.89 437731
7/28/2009 2.97 2.86 2.87 2.97 239102
7/29/2009 3.06 2.95 2.98 2.99 233919
7/30/2009 3.1 2.96 2.96 3.05 260922
7/31/2009 3.1 2.99 3.03 3.06 191977
8/3/2009 3.13 3.02 3.09 3.08 351753
8/4/2009 3.14 3.05 3.05 3.14 392733
8/5/2009 3.21 3.05 3.15 3.07 428198
8/6/2009 3.13 2.93 3.13 3 378478
8/7/2009 3.12 2.95 3.04 3.06 330994
8/10/2009 3.105 3 3.03 3.04 221791
8/11/2009 3.03 2.92 3.01 2.94 385172
8/12/2009 3.07 2.9168 2.93 3.04 317084
8/13/2009 3.07 2.94 3.07 3.01 284631
8/14/2009 3.02 2.85 3.01 2.88 414309
8/17/2009 2.87 2.71 2.8 2.83 259446
8/18/2009 2.88 2.8 2.88 2.86 121124
8/19/2009 2.93 2.76 2.84 2.92 189849
8/20/2009 2.94 2.84 2.92 2.87 189058
8/21/2009 2.95 2.87 2.89 2.93 434031
8/24/2009 3.04 2.85 2.85 2.99 223422
8/25/2009 3.06 2.94 3.01 2.96 234813
8/26/2009 3.08 2.87 2.95 3.06 365238
8/27/2009 3.09 3 3.06 3.07 310277
8/28/2009 3.14 3.05 3.1 3.11 290999
8/31/2009 3.13 3.04 3.07 3.07 353515
9/1/2009 3.146 3.05 3.06 3.11 439168
9/2/2009 3.15 3.09 3.1 3.09 391119
9/3/2009 3.35 3.08 3.15 3.34 706129
9/4/2009 3.39 3.24 3.34 3.36 961484
9/8/2009 3.42 3.31 3.4 3.39 422407
9/9/2009 3.74 3.37 3.37 3.66 863671
9/10/2009 3.75 3.6 3.65 3.7 408239
9/11/2009 3.7 3.56 3.7 3.62 237465
9/14/2009 3.7 3.53 3.63 3.7 254858
9/15/2009 3.76 3.66 3.7 3.7 338292
9/16/2009 3.72 3.66 3.67 3.7 218658
9/17/2009 3.72 3.51 3.7 3.54 363249
 9/18/2009 3.68 3.42 3.56 3.68 512482
9/21/2009 3.67 3.54 3.67 3.61 298691
9/22/2009 3.62 3.5 3.62 3.5 244838
9/23/2009 3.57 3.4 3.52 3.4 274247
9/24/2009 3.47 3.3 3.4 3.35 273700
9/25/2009 3.42 3.33 3.33 3.37 144336
9/28/2009 3.59 3.31 3.37 3.49 371800
9/29/2009 3.62 3.48 3.49 3.55 166230
9/30/2009 3.61 3.44 3.54 3.57 228535
10/1/2009 3.56 3.4 3.56 3.4 202488
10/2/2009 3.45 3.31 3.31 3.38 161439
10/5/2009 3.5 3.33 3.41 3.5 105868
10/6/2009 3.54 3.44 3.51 3.54 143957
10/7/2009 3.57 3.47 3.51 3.5 102947
10/8/2009 3.6 3.49 3.52 3.49 160894
10/9/2009 3.54 3.43 3.48 3.47 126023
10/12/2009 3.6 3.44 3.44 3.56 303868
10/13/2009 3.61 3.5 3.55 3.54 187130
10/14/2009 4.0599 3.59 3.59 3.98 1323383
10/15/2009 4.75 4.01 4.02 4.35 3335051
10/16/2009 4.4461 4.13 4.31 4.3 616353
10/19/2009 4.49 4.26 4.3 4.33 596129
10/20/2009 4.39 4.07 4.35 4.08 409702
10/21/2009 4.2 3.86 4.1 3.89 488704
10/22/2009 4.16 3.8701 3.95 4.15 350404
10/23/2009 4.24 3.91 4.16 4 507164
10/26/2009 4.12 3.95 3.95 3.99 436278
10/27/2009 4.07 3.72 4.02 3.72 498331
10/28/2009 3.83 3.5 3.73 3.5 475751
10/29/2009 3.75 3.5 3.58 3.69 337016
10/30/2009 3.83 3.36 3.83 3.39 462472
11/2/2009 3.46 3.17 3.42 3.3 348925
11/3/2009 3.36 3.25 3.33 3.35 331705
11/4/2009 3.45 3.28 3.38 3.29 319210
11/5/2009 3.45 3.26 3.26 3.44 273839
11/6/2009 3.5 3.31 3.35 3.31 244501
11/9/2009 3.44 3.35 3.36 3.38 179653
11/10/2009 3.45 3.31 3.36 3.32 187915
11/11/2009 3.42 3.31 3.37 3.39 230568
11/12/2009 3.45 3.3 3.37 3.31 309256
11/13/2009 3.7 3.32 3.33 3.64 904773
11/16/2009 3.9 3.63 3.67 3.85 544636
11/17/2009 3.94 3.57 3.89 3.88 772458
11/18/2009 3.88 3.34 3.87 3.4 3771657
11/19/2009 3.54 3.3 3.54 3.41 1033024
11/20/2009 3.44 3.27 3.41 3.35 784853
11/23/2009 3.58 3.22 3.46 3.26 2228141
11/24/2009 3.33 3.14 3.32 3.28 565473
11/25/2009 3.35 3.2 3.35 3.25 461516
11/27/2009 3.26 3.11 3.18 3.14 421598
11/30/2009 3.23 3.08 3.13 3.22 596653
12/1/2009 3.27 3.15 3.24 3.2 493023
12/2/2009 3.36 3.2 3.2 3.35 481687
12/3/2009 3.38 3.3 3.36 3.36 409477
12/4/2009 3.41 3.28 3.37 3.38 384853
12/7/2009 3.46 3.09 3.42 3.16 2131538
12/8/2009 3.19 2.9 3.16 2.95 1583057
12/9/2009 3.05 2.93 2.99 3.03 395556
12/10/2009 3.29 2.92 3.08 2.94 415250
12/11/2009 3 2.93 2.95 2.99 250815
12/14/2009 3 2.9 3 2.92 359927
12/15/2009 2.99 2.89 2.93 2.93 316325
12/16/2009 2.97 2.87 2.91 2.88 427345
12/17/2009 2.89 2.8 2.88 2.82 350670
12/18/2009 2.9 2.74 2.88 2.74 797125
12/21/2009 2.86 2.76 2.76 2.84 400562
12/22/2009 2.94 2.83 2.85 2.91 289645
12/23/2009 2.97 2.9 2.94 2.95 226029
12/24/2009 3 2.95 2.99 2.98 162932
12/28/2009 2.99 2.93 2.99 2.95 211940
12/29/2009 2.96 2.92 2.93 2.95 229917
12/30/2009 2.95 2.9 2.92 2.94 292664
12/31/2009 2.98 2.93 2.94 2.95 308455
1/4/2010 2.99 2.92 2.95 2.99 336061
1/5/2010 2.99 2.94 2.98 2.95 248407
1/6/2010 2.98 2.87 2.96 2.96 498620
1/7/2010 2.96 2.88 2.95 2.92 428945
1/8/2010 3.06 2.89 2.91 3.02 867805
1/11/2010 3.09 2.95 3.05 3.02 544810
1/12/2010 3.01 2.96 2.99 2.99 628585
1/13/2010 3.01 2.91 2.97 3 392329
1/14/2010 3.02 2.96 2.99 2.99 321594
1/15/2010 3.08 2.97 3.08 2.99 374630
1/19/2010 3.03 2.93 2.99 2.99 225854
1/20/2010 3 2.92 2.95 2.96 287310
1/21/2010 2.98 2.85 2.98 2.85 404482
1/22/2010 2.87 2.8 2.85 2.83 458547
1/25/2010 2.88 2.65 2.86 2.65 545838
1/26/2010 2.7 2.56 2.67 2.68 555907
1/27/2010 2.86 2.68 2.69 2.83 359108
1/28/2010 2.89 2.72 2.85 2.79 456343
1/29/2010 2.84 2.76 2.8 2.82 386046
2/1/2010 2.9 2.77 2.83 2.88 367801
2/2/2010 2.9 2.81 2.9 2.84 196703
2/3/2010 2.87 2.79 2.83 2.8 229575
2/4/2010 2.91 2.76 2.76 2.85 525915
2/5/2010 2.99 2.85 2.85 2.98 464908
2/8/2010 3.07 2.93 2.98 3.01 1062006
2/9/2010 3.09 2.98 3.02 3.03 612919
2/10/2010 3.01 2.98 3 3 568432
2/11/2010 3.03 2.99 2.99 3 465521
2/12/2010 3.04 2.95 3 2.99 878053
2/16/2010 3.21 2.99 2.99 3.2 955420
2/17/2010 3.35 3.17 3.22 3.34 814957
2/18/2010 3.42 3.26 3.31 3.42 506226
2/19/2010 3.48 3.39 3.42 3.45 508196
2/22/2010 3.47 3.33 3.47 3.37 298185
2/23/2010 3.65 3.2 3.4 3.64 1310845
2/24/2010 3.79 3.56 3.64 3.62 648415
2/25/2010 3.57 3.41 3.57 3.47 530242
2/26/2010 3.55 3.41 3.46 3.51 306084
3/1/2010 3.75 3.49 3.53 3.7 617232
3/2/2010 3.76 3.65 3.75 3.72 377935
3/3/2010 3.75 3.67 3.72 3.69 274008
3/4/2010 3.7 3.48 3.69 3.5 1032327
3/5/2010 3.71 3.52 3.53 3.7 516966
3/8/2010 3.77 3.68 3.7 3.76 460667
3/9/2010 3.82 3.68 3.73 3.79 310150
3/10/2010 3.89 3.77 3.81 3.85 303681
3/11/2010 3.86 3.76 3.82 3.85 181646
3/12/2010 3.87 3.78 3.84 3.84 229009
3/15/2010 3.84 3.75 3.83 3.81 232207
3/16/2010 3.86 3.73 3.81 3.86 172256
3/17/2010 4.07 3.86 3.87 4.05 607613
3/18/2010 4.25 4.08 4.08 4.21 483840
3/19/2010 4.24 3.9306 4.23 4.01 569411
3/22/2010 4.01 3.84 4 3.98 232112
3/23/2010 4.03 3.88 3.99 4.01 277891
3/24/2010 4.06 3.93 3.97 3.94 220009
3/25/2010 4.08 3.91 3.96 3.93 280115
3/26/2010 4.07 3.91 3.96 4 186195
3/29/2010 4.1 3.95 4 4.09 241460
3/30/2010 4.1 4.01 4.09 4.08 173670
3/31/2010 4.09 4 4.05 4.02 197538
4/1/2010 4.09 4 4.04 4.07 178772
 4/5/2010 4.1937 4.08 4.08 4.15 276108
4/6/2010 4.31 4.11 4.11 4.31 335790
4/7/2010 4.47 4.28 4.28 4.42 359573
4/8/2010 4.62 4.3 4.39 4.55 382822
4/9/2010 4.66 4.44 4.63 4.66 352343
4/12/2010 5.14 4.63 4.65 5.08 1208000
4/13/2010 5.15 4.87 5.08 4.88 674153
4/14/2010 5.09 4.91 4.93 5.04 436008
4/15/2010 5.1 4.94 5.09 4.96 772592
4/16/2010 4.85 4.17 4.85 4.22 2226055
4/19/2010 4.28 3.82 4.28 4.06 1284324
4/20/2010 4.3301 4.07 4.15 4.15 676744
4/21/2010 4.18 3.9 4.18 3.91 853304
4/22/2010 4 3.81 3.89 4 536983
4/23/2010 4 3.96 4 3.99 460489
4/26/2010 4 3.94 3.99 3.96 351053
4/27/2010 3.94 3.74 3.8 3.74 743351
4/28/2010 3.83 3.7 3.76 3.76 382775
4/29/2010 3.89 3.75 3.82 3.87 979319
4/30/2010 3.94 3.7 3.88 3.7 436848
5/3/2010 3.85 3.7 3.74 3.85 263269
5/4/2010 3.81 3.68 3.81 3.71 552727
5/5/2010 3.87 3.65 3.69 3.71 443354
5/6/2010 3.84 3.35 3.69 3.53 611813
5/7/2010 3.68 3.46 3.62 3.65 587672
5/10/2010 3.84 3.72 3.8 3.78 457607
5/11/2010 3.99 3.7102 3.74 3.97 548571
5/12/2010 4.04 3.87 3.97 4.03 488209
5/13/2010 4.09 4 4.02 4.04 257965
5/14/2010 4.07 3.9 4.07 3.93 300893
5/17/2010 4 3.83 3.95 3.92 273019
5/18/2010 4 3.82 4 3.82 237286
5/19/2010 3.84 3.65 3.77 3.74 389083
5/20/2010 3.67 3.47 3.65 3.5 536405
5/21/2010 3.64 3.4401 3.48 3.6 601283
5/24/2010 3.68 3.47 3.58 3.48 409498
5/25/2010 3.5 3.25 3.38 3.45 433376
5/26/2010 3.6648 3.49 3.49 3.56 387800
5/27/2010 3.86 3.62 3.64 3.86 258791
5/28/2010 3.86 3.65 3.83 3.7 331531
6/1/2010 3.7 3.5 3.65 3.5 259636
6/2/2010 3.71 3.5 3.52 3.71 322511
6/3/2010 3.79 3.55 3.67 3.69 397746
6/4/2010 4.15 3.78 3.86 3.94 1870018
6/7/2010 4.04 3.5 4.02 3.51 919407
 6/8/2010 3.67 3.35 3.57 3.49 864906
6/9/2010 3.6 3.37 3.6 3.4 458482
6/10/2010 3.71 3.5 3.56 3.7 733998
6/11/2010 3.75 3.56 3.61 3.75 310076
6/14/2010 3.84 3.64 3.78 3.67 249483
6/15/2010 3.78 3.68 3.74 3.76 325274
6/16/2010 3.75 3.6 3.7 3.68 289596
6/17/2010 3.73 3.62 3.73 3.67 153943
6/18/2010 3.7 3.62 3.67 3.66 365266
6/21/2010 3.75 3.55 3.71 3.56 327254
6/22/2010 3.66 3.5 3.59 3.51 240703
6/23/2010 3.62 3.48 3.5 3.53 199093
6/24/2010 3.57 3.49 3.5 3.5 258736
6/25/2010 3.74 3.45 3.51 3.6 1374136
6/28/2010 3.6499 3.49 3.55 3.49 195286
6/29/2010 3.45 3.35 3.43 3.35 512431
6/30/2010 3.48 3.35 3.36 3.37 232673
7/1/2010 3.48 3.3 3.33 3.46 337221
7/2/2010 3.52 3.4 3.52 3.45 218739
7/6/2010 3.55 3.28 3.55 3.28 451023
7/7/2010 3.5 3.31 3.34 3.49 318844
7/8/2010 3.54 3.39 3.52 3.46 168902
7/9/2010 3.53 3.42 3.45 3.52 116626
7/12/2010 3.55 3.48 3.49 3.5 116124
7/13/2010 3.69 3.52 3.55 3.68 381024
7/14/2010 3.67 3.58 3.65 3.59 145879
7/15/2010 3.67 3.45 3.61 3.63 248510
7/16/2010 3.61 3.45 3.59 3.51 411463
7/19/2010 3.54 3.38 3.49 3.5 261000
7/20/2010 3.55 3.44 3.47 3.55 247138
7/21/2010 3.72 3.54 3.64 3.58 499001
7/22/2010 3.77 3.6 3.63 3.77 530975
7/23/2010 3.795 3.62 3.74 3.75 365106
7/26/2010 3.92 3.71 3.78 3.91 401570
7/27/2010 4 3.8 3.93 3.85 369422
7/28/2010 3.86 3.71 3.83 3.75 226049
7/29/2010 3.95 3.76 3.76 3.9 365420
7/30/2010 4.01 3.87 3.87 3.94 325456
8/2/2010 4.08 3.93 4 4.06 401133
8/3/2010 4.12 4.01 4.08 4.09 327032
8/4/2010 4.13 4.02 4.13 4.09 235887
8/5/2010 4.14 4.01 4.04 4.12 308883
8/6/2010 4.07 3.95 4.04 4.02 202417
8/9/2010 4.09 3.98 4.03 4.02 158950
8/10/2010 4.04 3.84 3.95 3.95 281460
 8/11/2010 3.87 3.75 3.87 3.8 373200
8/12/2010 3.85 3.72 3.73 3.82 193295
8/13/2010 3.88 3.7 3.79 3.79 302866
8/16/2010 3.79 3.7 3.76 3.76 128905
8/17/2010 3.98 3.76 3.8 3.95 311031
8/18/2010 3.96 3.85 3.95 3.92 149351
8/19/2010 3.96 3.73 3.91 3.78 344059
8/20/2010 3.8 3.66 3.75 3.79 288351
8/23/2010 3.8499 3.66 3.81 3.66 189233
8/24/2010 3.69 3.58 3.6 3.59 209190
8/25/2010 3.76 3.55 3.56 3.74 215434
8/26/2010 3.9 3.73 3.77 3.74 160738
8/27/2010 3.9 3.72 3.78 3.9 154390
8/30/2010 3.95 3.8 3.87 3.9 479449
8/31/2010 3.96 3.88 3.9 3.96 355519
9/1/2010 4.12 3.95 3.95 4.12 715110
9/2/2010 4.3 4.13 4.19 4.26 1084203
9/3/2010 4.48 4.28 4.3 4.46 1403164
9/7/2010 4.46 4.24 4.4 4.27 492863
9/8/2010 4.3 4.16 4.3 4.22 349972
9/9/2010 4.3299 4.16 4.29 4.26 379165
9/10/2010 4.35 4.205 4.28 4.31 432786
9/13/2010 4.44 4.35 4.35 4.44 589045
9/14/2010 4.5 4.37 4.41 4.48 429607
9/15/2010 4.53 4.36 4.47 4.5 394688
9/16/2010 4.49 4.25 4.44 4.32 339855
9/17/2010 4.38 4.23 4.38 4.24 352836
9/20/2010 4.39 4.22 4.24 4.37 450137
9/21/2010 4.47 4.28 4.32 4.44 266613
9/22/2010 4.42 4.26 4.42 4.34 303945
9/23/2010 4.4 4.22 4.3 4.26 393599
9/24/2010 4.47 4.32 4.34 4.47 543473
9/27/2010 4.47 4.34 4.47 4.41 247828
9/28/2010 4.68 4.31 4.44 4.68 655520
9/29/2010 4.72 4.58 4.67 4.62 355941
9/30/2010 4.7 4.54 4.7 4.58 389823
10/1/2010 4.75 4.55 4.58 4.75 270588
10/4/2010 4.84 4.6 4.75 4.69 361031
10/5/2010 4.85 4.7 4.74 4.85 509496
10/6/2010 4.93 4.73 4.82 4.83 453617
10/7/2010 4.94 4.78 4.86 4.9 264054
10/8/2010 5.14 4.87 4.9 5.14 757209
10/11/2010 5.13 5 5.06 5.06 326852
10/12/2010 5.03 4.89 5.03 4.96 367660
10/13/2010 5.24 4.93 4.97 5.18 575250
10/14/2010 5.23 5.1 5.2 5.19 410781
10/15/2010 5.25 5.095 5.25 5.11 589718
10/18/2010 5.3 5.06 5.11 5.3 423851
10/19/2010 5.46 5.17 5.23 5.29 572248
10/20/2010 5.5 5.29 5.35 5.39 456637
10/21/2010 5.59 5.32 5.44 5.44 610569
10/22/2010 5.7 5.5 5.55 5.66 836239
10/25/2010 5.83 5.68 5.75 5.76 762787
10/26/2010 6 5.73 5.75 5.94 826693
10/27/2010 5.86 5.44 5.86 5.7 1325378
10/28/2010 5.84 5.5 5.81 5.63 575273
10/29/2010 5.68 5.49 5.58 5.6 487934
11/1/2010 5.75 5.55 5.64 5.63 530961
11/2/2010 5.74 5.6 5.7 5.71 414243
11/3/2010 5.7101 5.56 5.71 5.62 404045
11/4/2010 5.74 5.43 5.7 5.52 919118
11/5/2010 5.76 5.545 5.58 5.75 705308
11/8/2010 6 5.68 5.75 5.96 689526
11/9/2010 6.02 5.67 6 5.73 570594
11/10/2010 5.75 5.43 5.73 5.5 1102278
11/11/2010 5.53 5.3 5.41 5.46 575370
11/12/2010 5.47 5.2 5.43 5.27 756838
11/15/2010 5.5 5.28 5.28 5.4 421638
11/16/2010 5.47 5.2 5.37 5.24 631167
11/17/2010 5.4 5.18 5.27 5.24 493230
11/18/2010 5.4 5.29 5.32 5.38 313349
11/19/2010 5.42 5.26 5.39 5.38 294604
11/22/2010 5.51 5.29 5.35 5.51 459237
11/23/2010 5.48 5.3 5.46 5.35 320459
11/24/2010 5.59 5.38 5.41 5.54 419036
11/26/2010 5.63 5.46 5.48 5.61 147165
11/29/2010 6.22 5.55 5.55 6.14 2392815
11/30/2010 6.14 5.79 6.08 5.99 2129240
12/1/2010 6.16 5.95 6.12 6.16 1142677
12/2/2010 7.47 6.4 6.42 7.44 5539730
12/3/2010 7.66 7.25 7.3 7.3 1985481
12/6/2010 7.5 7.04 7.27 7.22 1584844
12/7/2010 7.41 7.05 7.25 7.15 1402337
12/8/2010 7.36 7.16 7.16 7.21 761411
12/9/2010 7.43 7.2 7.29 7.31 633498
12/10/2010 7.34 7.1999 7.33 7.31 500789
12/13/2010 7.571 7.25 7.35 7.26 764101
12/14/2010 7.7 7.28 7.28 7.57 1257263
12/15/2010 7.676 7.25 7.58 7.34 941167
12/16/2010 7.69 7.21 7.44 7.54 1073049
12/17/2010 7.579 7.381 7.52 7.44 1020047
12/20/2010 7.55 7.4 7.54 7.49 493831
12/21/2010 8.14 7.48 7.55 8.02 1872715
12/22/2010 7.8626 7.54 7.73 7.57 1501869
12/23/2010 7.64 7.21 7.55 7.39 1059847
12/27/2010 7.595 7.33 7.44 7.49 628004
12/28/2010 7.51 7.07 7.47 7.17 1046011
12/29/2010 7.27 7.16 7.17 7.2 485884
12/30/2010 7.2599 7 7.19 7.2 732918
12/31/2010 7.2 6.98 7.15 6.98 722551
1/3/2011 7.19 7.03 7.07 7.08 691316
1/4/2011 7.15 6.71 7.1 6.85 1050811
1/5/2011 7.05 6.67 6.85 7.04 637203
1/6/2011 7.06 6.87 7.06 6.9 428987
1/7/2011 6.98 6.63 6.94 6.78 896141
1/10/2011 6.98 6.66 6.75 6.94 738966
1/11/2011 7.14 6.93 6.96 6.93 862073
1/12/2011 7.08 6.96 7.03 7.01 552561
1/13/2011 7.01 6.71 6.98 6.84 921258
1/14/2011 6.92 6.73 6.81 6.91 477418
1/18/2011 6.91 6.71 6.91 6.72 530541
1/19/2011 6.7 6.39 6.7 6.41 986248
1/20/2011 6.43 6.06 6.37 6.38 820450
1/21/2011 6.48 6.3199 6.43 6.43 737195
1/24/2011 7.05 6.35 6.45 6.85 3444438
1/25/2011 6.8598 6.43 6.83 6.58 1469851
1/26/2011 6.75 6.5 6.6 6.69 752624
1/27/2011 6.7 6.6 6.7 6.62 421030
1/28/2011 6.69 6.26 6.6 6.39 1055857
1/31/2011 6.7 6.47 6.48 6.55 1032890
2/1/2011 6.7 6.6 6.64 6.68 857645
2/2/2011 6.88 6.675 6.68 6.85 800599
2/3/2011 7.18 6.875 6.88 7.17 1312766
2/4/2011 7.31 7.05 7.18 7.2 826133
2/7/2011 7.38 7.16 7.2 7.29 669853
2/8/2011 7.41 7.25 7.26 7.39 537916
2/9/2011 7.45 7.17 7.34 7.17 800314
2/10/2011 7.2 7.05 7.1 7.16 452187
2/11/2011 7.26 7.06 7.12 7.23 482827
2/14/2011 7.24 7.1 7.23 7.12 697676
2/15/2011 7.19 7.06 7.1 7.07 443684
2/16/2011 7.15 7.05 7.1 7.1 391666
2/17/2011 7.1 7 7.06 7.02 489363
2/18/2011 7.12 7 7.05 7.04 495644
2/22/2011 6.91 6.37 6.89 6.4 1605029
2/23/2011 6.54 6.09 6.4 6.27 1214948
2/24/2011 6.39 6.18 6.21 6.36 698064
2/25/2011 6.49 6.3 6.4 6.36 549744
2/28/2011 6.48 6.18 6.37 6.27 477084
3/1/2011 6.33 5.87 6.29 5.91 1592570
3/2/2011 6.05 5.81 5.87 6.02 688544
3/3/2011 6.17 6 6.05 6.12 540377
3/4/2011 6.28 6.11 6.14 6.23 552782
3/7/2011 6.28 5.97 6.22 6.02 700367
3/8/2011 6.25 5.92 6 6.17 451524
3/9/2011 6.23 6.06 6.17 6.14 303867
3/10/2011 6.22 6.04 6.07 6.19 794445
3/11/2011 6.28 6.08 6.08 6.24 452200
3/14/2011 6.37 6.09 6.22 6.33 603601
3/15/2011 6.25 6.01 6.19 6.07 757577
3/16/2011 6.13 5.9 6.05 6.08 916693
3/17/2011 6.23 5.99 6.17 6 579320
3/18/2011 6.16 6.02 6.08 6.13 741239
3/21/2011 6.29 6.15 6.2 6.28 358357
3/22/2011 6.33 6.15 6.33 6.15 439810
3/23/2011 6.31 6.03 6.15 6.11 1629268
3/24/2011 6.34 6.16 6.2 6.32 780642
3/25/2011 6.7 6.34 6.38 6.63 858870
3/28/2011 6.84 6.55 6.7 6.63 670351
3/29/2011 6.71 6.58 6.62 6.7 515168
3/30/2011 6.85 6.73 6.74 6.83 595342
3/31/2011 7.04 6.72 6.84 7.04 1555833
4/1/2011 6.25 5.55 6.13 5.56 5909829
4/4/2011 5.75 5.51 5.72 5.61 1917971
4/5/2011 5.62 5.31 5.59 5.33 2041826
4/6/2011 5.49 5.29 5.33 5.29 1197497
4/7/2011 5.39 5.1 5.3 5.27 1829442
4/8/2011 5.43 5.14 5.34 5.39 1202102
4/11/2011 5.79 5.44 5.49 5.59 1845989
4/12/2011 5.69 5.47 5.58 5.52 952828
4/13/2011 5.65 5.3871 5.56 5.51 571908
4/14/2011 5.56 5.39 5.45 5.51 522785
4/15/2011 5.56 5.49 5.52 5.55 609901
4/18/2011 5.53 5.38 5.48 5.48 482204
4/19/2011 5.53 5.3 5.51 5.4 649356
4/20/2011 5.48 5.36 5.47 5.48 714024
4/21/2011 5.54 5.44 5.54 5.51 503574
4/25/2011 5.54 5.4 5.52 5.42 615154
4/26/2011 5.54 5.43 5.44 5.52 477853
4/27/2011 5.55 5.42 5.53 5.47 566192
4/28/2011 5.53 5.42 5.44 5.51 401397
4/29/2011 5.65 5.4501 5.5 5.61 742151
5/2/2011 5.65 5.4 5.63 5.4 541134
5/3/2011 5.46 5.27 5.33 5.37 799171
5/4/2011 5.5 5.34 5.4 5.45 825622
5/5/2011 5.6 5.36 5.4 5.5 566483
5/6/2011 5.65 5.5 5.6 5.54 488284
5/9/2011 5.99 5.5 5.55 5.94 1429813
5/10/2011 6.31 5.77 5.94 6.09 1526656
5/11/2011 6.18 5.9 6.11 6.07 953269
5/12/2011 6.27 5.94 6.03 6.27 1198295
5/13/2011 6.4399 6.28 6.3 6.37 1159211
5/16/2011 6.4 6.25 6.35 6.26 705486
5/17/2011 6.36 6.22 6.23 6.33 903805
5/18/2011 6.46 6.3 6.32 6.43 621049
5/19/2011 6.5 6.35 6.49 6.4 459698
5/20/2011 6.48 6.33 6.37 6.4 877208
5/23/2011 8.14 7.08 7.18 8.05 13627835
5/24/2011 8.66 7.83 8.05 8.35 7705469
5/25/2011 8.29 7.85 8.26 7.87 4078316
5/26/2011 8.87 7.88 7.88 8.87 4870364
5/27/2011 8.99 8.56 8.93 8.8 2912578
5/31/2011 8.9 8.25 8.9 8.4 2802112
6/1/2011 8.44 8.15 8.35 8.17 2959126
6/2/2011 8.55 8.18 8.18 8.32 1562959
6/3/2011 8.53 8.11 8.21 8.28 1374987
6/6/2011 8.5399 8.2 8.31 8.2 1272417
6/7/2011 8.39 8.22 8.28 8.26 777604
6/8/2011 8.251 7.92 8.25 7.96 1188933
6/9/2011 8.22 7.85 8 8.16 877948
6/10/2011 8.36 8.1 8.15 8.22 1682155
6/13/2011 8.36 7.94 8.23 8.18 1006271
6/14/2011 9.15 8.25 8.28 8.98 3621058
6/15/2011 9.1 8.58 8.89 8.67 2101660
6/16/2011 8.98 8.63 8.69 8.79 898150
6/17/2011 9.47 8.8799 8.91 9.03 2746783
6/20/2011 8.9 8.62 8.87 8.7 2349727
6/21/2011 9.09 8.72 8.8 8.94 1653997
6/22/2011 9.19 8.81 8.95 8.9 1231861
6/23/2011 9.13 8.73 8.79 9.1 1380666
6/24/2011 9.43 9.1 9.25 9.13 1850390
6/27/2011 9.63 9.04 9.16 9.52 2027892
6/28/2011 9.78 9.545 9.69 9.73 1933247
6/29/2011 10.08 9.66 9.79 9.7 1959204
6/30/2011 9.83 9.4 9.71 9.51 1851552
 7/1/2011 9.71 9.5 9.5 9.66 1139734
7/5/2011 9.88 9.48 9.66 9.84 1528652
7/6/2011 9.97 9.7 9.82 9.79 1252561
7/7/2011 9.92 9.634 9.9 9.7 1385007
7/8/2011 9.6 9.27 9.6 9.55 1373072
7/11/2011 9.57 9.3 9.38 9.38 1315908
7/12/2011 9.3899 9.03 9.32 9.04 1301235
7/13/2011 9.45 9.09 9.12 9.29 1149420
7/14/2011 9.39 8.79 9.37 9.08 1346881
7/15/2011 9.33 9.08 9.11 9.3 1051736
7/18/2011 9.33 9.01 9.3 9.17 809070
7/19/2011 9.54 9.21 9.22 9.45 1199884
7/20/2011 9.57 9.24 9.55 9.31 663310
7/21/2011 9.37 9.05 9.31 9.2 1052854
7/22/2011 9.36 9.22 9.22 9.29 674809
7/25/2011 9.27 9.1 9.16 9.15 622629
7/26/2011 9.23 9.1 9.14 9.12 618173
7/27/2011 9.05 8.23 9.05 8.27 2148119
7/28/2011 8.51 8.111 8.27 8.23 1063439
7/29/2011 8.3 7.92 8.09 8.18 1031285
8/1/2011 8.51 8 8.49 8.18 893539
8/2/2011 8.47 8.03 8.1 8.19 1450722
8/3/2011 8.28 7.8 8.22 8.27 1284872
8/4/2011 8.17 7.77 8.13 7.81 1407412
8/5/2011 8.12 7.38 7.9 7.43 2111500
8/8/2011 7.5299 6.98 7.16 7.35 3071720
8/9/2011 7.78 7.11 7.49 7.69 2256857
8/10/2011 7.7 7.25 7.55 7.33 1311131
8/11/2011 7.93 7.19 7.38 7.84 1256599
8/12/2011 8.08 7.81 7.89 7.9 856810
8/15/2011 8.16 7.8 7.99 8.11 956626
8/16/2011 8.15 7.85 8.05 8.03 911713
8/17/2011 8.15 7.73 8.03 7.89 607676
8/18/2011 7.67 7.1 7.6 7.21 1467971
8/19/2011 7.47 7.1 7.1 7.16 684835
8/22/2011 7.64 7.1 7.36 7.15 946364
8/23/2011 7.75 7.15 7.2 7.69 884670
8/24/2011 7.89 7.51 7.68 7.88 818504
8/25/2011 8.15 7.63 7.85 7.84 1771345
8/26/2011 8.87 7.77 7.96 8.57 3856963
8/29/2011 8.78 8.35 8.65 8.74 1642887
8/30/2011 9.34 8.65 8.7 9.27 1649594
8/31/2011 9.47 8.9 9.41 9.09 1275182
9/1/2011 9.18 8.59 9.1 8.66 1003167
9/2/2011 8.78 8.36 8.41 8.57 1008437
 9/6/2011 8.7299 8.33 8.39 8.7 823141
9/7/2011 8.9594 8.78 8.88 8.87 674169
9/8/2011 8.91 8.48 8.85 8.58 745837
9/9/2011 8.52 7.95 8.46 8.09 1516344
9/12/2011 8.2 7.84 7.99 8.08 883973
9/13/2011 8.2 8 8.11 8.19 809432
9/14/2011 8.4417 7.92 8.24 8.31 1094186
9/15/2011 8.44 8.15 8.4 8.31 617672
9/16/2011 8.45 8.15 8.36 8.25 780885
9/19/2011 8.26 7.85 8.07 8.17 744720
9/20/2011 8.39 8.01 8.2 8.02 834157
9/21/2011 8.0794 7.61 8.03 7.62 812992
9/22/2011 7.52 7.04 7.48 7.15 1384288
9/23/2011 7.31 7.05 7.15 7.29 1055037
9/26/2011 7.55 7.12 7.36 7.45 754433
9/27/2011 7.95 7.52 7.74 7.6 1243744
9/28/2011 7.6393 7.1 7.6 7.21 1325912
9/29/2011 7.45 7 7.37 7.2 1048279
9/30/2011 7.3 6.8 7.1 6.82 1239441
10/3/2011 6.79 6.19 6.75 6.21 1463589
10/4/2011 6.61 5.78 6.09 6.57 1326563
10/5/2011 6.84 6.45 6.55 6.62 896097
10/6/2011 6.7118 6.49 6.59 6.7 694851
10/7/2011 6.85 6.5 6.69 6.54 787199
10/10/2011 6.95 6.62 6.67 6.83 566503
10/11/2011 7 6.69 6.77 6.93 791062
10/12/2011 7.1905 6.94 7 7.1 736872
10/13/2011 7.12 6.98 7.05 7.03 418067
10/14/2011 7.19 6.92 7.1 7.16 381828
10/17/2011 7.13 6.62 7.1 6.65 874006
10/18/2011 6.93 6.43 6.66 6.87 650279
10/19/2011 6.9794 6.59 6.87 6.62 427290
10/20/2011 6.75 6.5295 6.62 6.66 459852
10/21/2011 6.85 6.68 6.78 6.8 453668
10/24/2011 7.11 6.82 6.87 7.1 368943
10/25/2011 7.14 6.79 7.05 6.79 379120
10/26/2011 7.06 6.69 6.88 6.99 422036
10/27/2011 7.43 7.08 7.19 7.4 890216
10/28/2011 7.49 7.25 7.38 7.33 541474
10/31/2011 7.21 7 7.2 7.06 530092
11/1/2011 7.01 6.66 6.74 6.68 921576
11/2/2011 6.92 6.68 6.8 6.86 458853
11/3/2011 7.6 6.82 6.91 7.59 1301292
11/4/2011 7.84 7.53 7.54 7.58 952418
11/7/2011 7.65 7.3 7.54 7.47 550738
 11/8/2011 7.65 7.36 7.5 7.63 419988
11/9/2011 7.49 7.23 7.41 7.26 565718
11/10/2011 7.5 7.26 7.38 7.34 634871
11/11/2011 7.65 7.406 7.44 7.6 473756
11/14/2011 7.63 7.34 7.56 7.4 394629
11/15/2011 7.55 7.26 7.34 7.5 408744
11/16/2011 7.5 7.24 7.39 7.25 564089
11/17/2011 7.3599 7.01 7.25 7.06 443996
11/18/2011 7.18 6.97 7.07 7 557234
11/21/2011 6.87 6.53 6.87 6.69 714881
11/22/2011 6.86 6.62 6.66 6.69 408979
11/23/2011 6.75 6.39 6.63 6.39 557596
11/25/2011 6.46 6.24 6.35 6.32 275376
11/28/2011 6.83 6.46 6.5 6.81 724905
11/29/2011 7.08 6.7701 6.83 6.87 777463
11/30/2011 7.55 7.11 7.2 7.52 1367600
12/1/2011 7.4 6.94 7 7.14 1217117
12/2/2011 7.31 7.1 7.27 7.16 556674
12/5/2011 7.28 7 7.28 7.11 571460
12/6/2011 7.09 6.81 7.09 6.86 659721
12/7/2011 6.955 6.71 6.81 6.93 403968
12/8/2011 6.9 6.68 6.89 6.7 408346
12/9/2011 6.8512 6.69 6.71 6.78 530798
12/12/2011 6.72 6.61 6.68 6.7 340630
12/13/2011 6.8 6.46 6.74 6.48 495811
12/14/2011 6.49 6.25 6.47 6.25 642822
12/15/2011 6.44 6.25 6.39 6.32 568033
12/16/2011 6.51 6.3 6.39 6.34 462314
12/19/2011 6.5 6.2 6.43 6.2 486785
12/20/2011 6.48 6.36 6.39 6.44 519764
12/21/2011 6.62 6.36 6.39 6.6 403425
12/22/2011 6.8299 6.54 6.65 6.57 398505
12/23/2011 6.69 6.58 6.59 6.63 212368
12/27/2011 6.67 6.43 6.6 6.62 297413
12/28/2011 6.64 6.38 6.58 6.38 331327
12/29/2011 6.52 6.39 6.39 6.5 396182
12/30/2011 6.58 6.47 6.47 6.54 273654
1/3/2012 6.85 6.5 6.72 6.52 450495
1/4/2012 6.51 6.31 6.47 6.36 475538
1/5/2012 6.48 6.27 6.32 6.42 339138
1/6/2012 7.21 6.62 6.77 7.12 1303674
1/9/2012 7.36 7.07 7.17 7.31 749086
1/10/2012 7.37 7.15 7.37 7.19 734065
1/11/2012 7.35 7.12 7.12 7.3 399439
1/12/2012 7.35 7.21 7.3 7.35 288440
1/13/2012 7.32 7.12 7.24 7.16 302052
1/17/2012 7.23 6.93 7.17 6.96 506048
1/18/2012 7.07 6.83 6.95 7.07 279001
1/19/2012 7.16 6.95 7.1 7.01 194971
1/20/2012 7.05 6.95 7.02 7.03 209308
1/23/2012 7.04 6.86 7 6.91 295357
1/24/2012 6.99 6.8 6.87 6.95 277591
1/25/2012 7.09 6.89 6.95 7.03 200926
1/26/2012 7.2 7 7.08 7.18 451441
1/27/2012 7.65 7.12 7.15 7.65 902876
1/30/2012 7.75 7.36 7.58 7.49 720616
1/31/2012 7.59 7.21 7.55 7.33 546087
2/1/2012 7.71 7.31 7.38 7.66 609473
2/2/2012 7.92 7.47 7.69 7.68 996803
2/3/2012 7.94 7.81 7.86 7.87 625740
2/6/2012 7.95 7.81 7.84 7.94 325962
2/7/2012 8.18 7.9001 7.94 8.1 671462
2/8/2012 8.17 7.85 8.13 8.03 442341
2/9/2012 8.24 7.96 8.03 8.21 773642
2/10/2012 8.14 7.98 8.07 8 520568
2/13/2012 8.459 8.05 8.11 8.41 691584
2/14/2012 8.35 8.11 8.33 8.33 578244
2/15/2012 8.47 8.16 8.37 8.35 899594
2/16/2012 8.65 8.33 8.34 8.58 1114771
2/17/2012 8.77 8.43 8.63 8.67 780556
2/21/2012 8.73 8.5201 8.66 8.61 568547
2/22/2012 8.64 8.42 8.58 8.49 678054
2/23/2012 8.73 8.48 8.51 8.64 530125
2/24/2012 8.66 8.37 8.65 8.4 338379
2/27/2012 8.31 7.99 8.31 7.99 760738
2/28/2012 8.23 7.98 8 8.21 539444
2/29/2012 8.51 8.12 8.24 8.18 501351
3/1/2012 8.5 8.23 8.23 8.26 375718
3/2/2012 8.39 8.06 8.25 8.13 364993
3/5/2012 8.21 8.01 8.08 8.13 242031
3/6/2012 8.11 7.84 7.99 7.91 404714
3/7/2012 8.01 7.87 7.95 8 351934
3/8/2012 8.0992 7.92 8.03 8.08 461675
3/9/2012 8.33 8.06 8.1 8.21 411395
3/12/2012 8.33 8.121 8.23 8.13 273279
3/13/2012 8.4 8.17 8.24 8.39 429961
3/14/2012 8.55 8.21 8.39 8.28 416924
3/15/2012 8.32 8.13 8.26 8.23 365924
3/16/2012 8.31 8.13 8.24 8.19 423866
3/19/2012 8.4 8.14 8.17 8.36 410470
3/20/2012 8.55 8.12 8.38 8.49 1068376
3/21/2012 8.55 7.6 8.45 7.76 3080293
3/22/2012 7.65 7.05 7.65 7.16 2407032
3/23/2012 7.21 6.95 7.19 7.18 1108769
3/26/2012 7.46 7.249 7.25 7.44 1090547
3/27/2012 7.45 7.3 7.44 7.31 548136
3/28/2012 7.61 7.37 7.45 7.46 1014092
3/29/2012 7.46 7.31 7.42 7.39 563214
3/30/2012 7.57 7.24 7.51 7.3 824358
4/2/2012 7.42 7.25 7.27 7.41 497386
4/3/2012 7.49 7.33 7.38 7.4 342444
4/4/2012 7.36 7.25 7.29 7.27 435156
4/5/2012 7.37 7.25 7.25 7.31 302682
4/9/2012 7.26 7.02 7.14 7.02 658517
4/10/2012 7.05 6.83 7.01 6.84 804263
4/11/2012 6.989 6.69 6.93 6.74 921882
4/12/2012 6.91 6.74 6.77 6.88 647808
4/13/2012 7.06 6.82 6.83 6.97 543855
4/16/2012 7.22 6.91 6.99 7.13 844387
4/17/2012 7.3 7.13 7.2 7.29 848602
4/18/2012 7.3 7.19 7.25 7.26 490248
4/19/2012 7.39 7.23 7.26 7.27 743313
4/20/2012 7.42 7.28 7.32 7.4 691768
4/23/2012 7.3 7.14 7.27 7.18 528401
4/24/2012 7.2501 7.06 7.18 7.15 537154
4/25/2012 7.36 7.25 7.27 7.31 428340
4/26/2012 7.44 7.3 7.31 7.42 391059
4/27/2012 7.5 7.28 7.46 7.44 347574
4/30/2012 7.4404 7.32 7.44 7.33 293994
5/1/2012 7.54 7.32 7.32 7.36 371619
5/2/2012 7.35 7.18 7.33 7.22 425933
5/3/2012 7.25 7.04 7.23 7.06 543855
5/4/2012 7.13 6.96 7.04 7 495787
5/7/2012 7.1 6.93 6.99 6.99 511607
5/8/2012 6.51 6.29 6.3 6.35 4876933
5/9/2012 6.7 6.39 6.47 6.67 3509000
5/10/2012 6.82 6.6 6.74 6.71 1212833
5/11/2012 6.84 6.53 6.62 6.55 778365
5/14/2012 6.51 6.35 6.51 6.4 889102
5/15/2012 6.52 6.38 6.41 6.41 571366
5/16/2012 6.48 6.28 6.43 6.33 609829
5/17/2012 6.38 5.9 6.33 5.9 1124157
5/18/2012 6.15 5.93 5.93 6.01 908843
5/21/2012 6.8 6.1 6.23 6.62 2865919
5/22/2012 6.71 6.26 6.64 6.3 1155823
5/23/2012 6.46 6.25 6.25 6.43 895918
5/24/2012 6.4914 6.282 6.45 6.37 530923
5/25/2012 6.53 6.38 6.39 6.48 775782
5/29/2012 6.615 6.5 6.58 6.58 616141
5/30/2012 6.5399 6.34 6.5 6.34 579959
5/31/2012 6.4 6.08 6.33 6.29 984366
6/1/2012 6.162 5.96 6.13 6 880458
6/4/2012 6.05 5.86 6.01 5.96 816152
6/5/2012 6.08 5.92 5.92 6.07 503945
6/6/2012 6.47 6.22 6.22 6.38 867214
6/7/2012 6.5416 6.23 6.49 6.23 600740
6/8/2012 6.39 6.1387 6.19 6.33 428703
6/11/2012 6.47 6.05 6.4 6.05 555046
6/12/2012 6.2001 6.05 6.07 6.16 709918
6/13/2012 6.27 5.95 6.14 6.01 637107
6/14/2012 6.11 5.995 6.03 6.09 569649
6/15/2012 6.19 6.02 6.11 6.09 802493
6/18/2012 6.19 6.01 6.06 6.17 572412
6/19/2012 6.35 6.2 6.2 6.3 667539
6/20/2012 6.4 6.22 6.34 6.28 518716
6/21/2012 6.3 6.02 6.29 6.04 708996
6/22/2012 6.2 6.08 6.11 6.11 2378255
6/25/2012 6.2598 6.05 6.05 6.24 506272
6/26/2012 6.38 6.25 6.26 6.34 469964
6/27/2012 6.4 6.22 6.36 6.25 503450
6/28/2012 6.27 6.05 6.18 6.14 583813
6/29/2012 6.4 6.175 6.3 6.39 699775
7/2/2012 6.49 6.37 6.41 6.41 387430
7/3/2012 6.51 6.36 6.4 6.48 213268
7/5/2012 6.6 6.41 6.47 6.42 494817
7/6/2012 6.4094 6.25 6.34 6.26 360074
7/9/2012 6.31 6.2 6.28 6.21 384453
7/10/2012 6.34 6.12 6.27 6.18 365904
7/11/2012 6.26 6.08 6.17 6.1 409885
7/12/2012 6.14 6 6.08 6.1 417567
7/13/2012 6.29 6.13 6.13 6.27 307954
7/16/2012 6.6725 6.38 6.39 6.52 1228317
7/17/2012 6.76 6.52 6.56 6.71 718492
7/18/2012 6.76 6.57 6.69 6.59 338701
7/19/2012 6.71 6.53 6.62 6.58 323796
7/20/2012 6.62 6.24 6.52 6.31 473870
7/23/2012 6.26 6.11 6.2 6.12 512154
7/24/2012 6.2 6.09 6.13 6.11 343322
7/25/2012 6.24 6.06 6.14 6.09 648342
7/26/2012 6.35 6.11 6.23 6.32 565709
7/27/2012 6.42 6.25 6.34 6.37 401356
7/30/2012 6.41 6.22 6.37 6.22 296849
7/31/2012 6.25 6.1 6.18 6.1 352159
8/1/2012 6.17 5.99 6.17 6 780299
8/2/2012 6.13 5.96 5.97 6 674976
8/3/2012 6.18 6.03 6.1 6.14 425186
8/6/2012 6.24 6.1399 6.17 6.21 392453
8/7/2012 6.3401 6.22 6.25 6.31 544701
8/8/2012 6.33 6.13 6.27 6.29 753236
8/9/2012 6.34 6.26 6.3 6.31 340817
8/10/2012 6.34 6.27 6.31 6.32 502694
8/13/2012 6.35 6.26 6.32 6.33 284414
8/14/2012 6.43 6.29 6.35 6.42 394471
8/15/2012 6.49 6.42 6.42 6.48 330543
8/16/2012 6.56 6.43 6.47 6.55 419002
8/17/2012 6.94 6.68 6.68 6.8 1386277
8/20/2012 6.97 6.66 6.93 6.74 758783
8/21/2012 6.88 6.78 6.79 6.82 757853
8/22/2012 6.99 6.82 6.82 6.95 1529547
8/23/2012 7.49 7.02 7.03 7.31 2644906
8/24/2012 7.64 7.25 7.33 7.49 1835440
8/27/2012 7.75 7.5 7.52 7.66 1390732
8/28/2012 7.75 7.6 7.64 7.63 664981
8/29/2012 7.74 7.6 7.64 7.69 557031
8/30/2012 7.67 7.26 7.63 7.35 999066
8/31/2012 7.49 7.32 7.43 7.38 521448
9/4/2012 7.58 7.35 7.39 7.55 714607
9/5/2012 7.67 7.381 7.56 7.48 1196225
9/6/2012 7.58 7.38 7.51 7.46 1597016
9/7/2012 7.51 7.38 7.51 7.47 968228
9/10/2012 7.52 7.42 7.44 7.47 397797
9/11/2012 7.66 7.45 7.47 7.52 458175
9/12/2012 7.8 7.46 7.53 7.8 1100270
9/13/2012 8.225 7.8 7.8 8.05 1932981
9/14/2012 8.2 8.02 8.08 8.04 625140
9/17/2012 8.01 7.83 8.01 7.86 604787
9/18/2012 7.95 7.79 7.83 7.88 425291
9/19/2012 7.99 7.8801 7.89 7.93 362036
9/20/2012 7.97 7.81 7.87 7.96 311531
9/21/2012 8.09 7.925 8.03 7.94 794505
9/24/2012 7.95 7.82 7.9 7.86 394363
9/25/2012 7.94 7.73 7.87 7.76 451262
9/26/2012 7.78 7.61 7.77 7.76 550957
9/27/2012 7.97 7.73 7.75 7.94 594602
9/28/2012 8.02 7.77 7.87 7.93 426534
 10/1/2012 8.17 7.86 8 8.17 738406
10/2/2012 8.19 7.74 8.17 7.8 895497
10/3/2012 7.9 7.71 7.81 7.89 474178
10/4/2012 8 7.85 7.92 7.91 351205
10/5/2012 7.96 7.76 7.95 7.81 334555
10/8/2012 7.81 7.7 7.75 7.77 471135
10/9/2012 7.82 7.71 7.75 7.77 497724
10/10/2012 7.85 7.7 7.76 7.7 247881
10/11/2012 7.78 7.62 7.76 7.65 233977
10/12/2012 7.72 7.54 7.63 7.67 214119
10/15/2012 7.81 7.6745 7.7 7.81 354210
10/16/2012 7.92 7.805 7.85 7.9 347453
10/17/2012 8.07 7.87 7.93 8.03 667488
10/18/2012 8.02 7.91 8.01 7.93 327229
10/19/2012 7.86 7.71 7.85 7.77 789768
10/22/2012 7.84 7.72 7.73 7.77 341835
10/23/2012 7.73 7.5 7.64 7.56 511812
10/24/2012 7.63 7.38 7.59 7.4 330035
10/25/2012 7.5 7.29 7.49 7.43 610411
10/26/2012 7.4664 7.28 7.43 7.3 267717
10/31/2012 7.43 7.24 7.29 7.43 298484
11/1/2012 7.52 7.379 7.44 7.44 1143408
11/2/2012 7.57 7.44 7.5 7.52 555177
11/5/2012 7.71 7.52 7.53 7.7 608345
11/6/2012 7.89 7.69 7.71 7.75 409683
11/7/2012 7.66 7.49 7.63 7.6 336234
11/8/2012 7.59 6.85 7.59 6.97 1197905
11/9/2012 7.1 6.87 6.94 7.07 435158
11/12/2012 7.11 7.02 7.08 7.08 289690
11/13/2012 7.176 7.05 7.05 7.05 277516
11/14/2012 7.1093 6.87 7.09 6.89 357890
11/15/2012 6.95 6.85 6.88 6.88 299410
11/16/2012 7.26 6.77 6.87 7.23 768083
11/19/2012 7.5685 7.27 7.37 7.54 995933
11/20/2012 9.49 8.26 8.52 9.31 9413224
11/21/2012 9.45 9.15 9.24 9.17 2195740
11/23/2012 9.38 9.1 9.23 9.32 860391
11/26/2012 9.34 9.2 9.25 9.33 1702559
11/27/2012 9.33 8.96 9 9.02 2570483
11/28/2012 9.11 8.91 9 9.06 1154974
11/29/2012 9.43 9.11 9.16 9.18 1081005
11/30/2012 9.22 9.07 9.22 9.1 848476
12/3/2012 9.23 9.02 9.15 9.19 904538
12/4/2012 9.25 9.05 9.17 9.17 1419956
12/5/2012 9.24 8.94 9.17 8.95 1485890
 12/6/2012 9.08 8.85 8.93 9.06 1635476
12/7/2012 9.12 9.01 9.12 9.03 832134
12/10/2012 9.15 9 9.03 9.03 670582
12/11/2012 9.16 8.96 9.08 9.03 819606
12/12/2012 9.15 9 9.05 9.01 926288
12/13/2012 9.22 9.01 9.03 9.03 1187700
12/14/2012 9.389 9 9 9.18 1411951
12/17/2012 9.6 9.2 9.2 9.49 1634948
12/18/2012 9.72 9.41 9.5 9.45 1006512
12/19/2012 9.57 9.32 9.46 9.37 699051
12/20/2012 9.44 9.25 9.35 9.44 839794
12/21/2012 9.47 9.22 9.28 9.47 1240141
12/24/2012 9.51 9.41 9.41 9.42 238622
12/26/2012 9.49 9.31 9.41 9.36 366784
12/27/2012 9.345 9.1 9.33 9.22 566836
12/28/2012 9.36 9.1244 9.14 9.25 443676
12/31/2012 9.39 9.05 9.18 9.38 742176
1/2/2013 9.85 9.5208 9.6 9.75 1801525
1/3/2013 10.115 9.74 9.74 10.09 1078555
1/4/2013 11.18 10.45 10.49 11.15 4083193
1/7/2013 11.32 10.68 11.32 10.92 2083457
1/8/2013 11.41 10.89 10.95 11.41 1602142
1/9/2013 11.46 10.97 11.38 11.1 1457141
1/10/2013 11.34 11.0166 11.16 11.23 770964
1/11/2013 11.39 11.17 11.25 11.36 758300
1/14/2013 11.98 11.48 11.48 11.82 2039955
1/15/2013 11.7 11.27 11.67 11.44 1494276
1/16/2013 11.705 11.341 11.43 11.65 909660
1/17/2013 12 11.7 11.73 11.94 1321474
1/18/2013 12.1 11.87 11.95 12.08 1400620
1/22/2013 12.8 12.35 12.55 12.8 2837625
1/23/2013 13.12 12.5 12.84 12.76 2872890
1/24/2013 13.04 12.76 12.78 12.92 1579784
1/25/2013 13.1 12.822 13.02 13 1330095
1/28/2013 13.08 12.85 13.04 12.95 1108484
1/29/2013 13.1001 12.92 12.98 13.08 1176546
1/30/2013 13.08 12.85 13.06 12.96 1341040
1/31/2013 13.1899 12.82 12.85 13 1052657
2/1/2013 13.13 12.9 12.94 12.98 1048544
2/4/2013 12.96 12.672 12.88 12.87 1308780
2/5/2013 12.91 12.67 12.91 12.73 934551
2/6/2013 12.9501 12.68 12.69 12.85 675196
2/7/2013 12.96 12.72 12.84 12.81 521741
2/8/2013 12.97 12.71 12.81 12.74 726440
2/11/2013 12.94 12.76 12.81 12.88 543001
2/12/2013 13.39 12.817 12.86 13.12 1338056
2/13/2013 13.25 12.89 13.11 12.96 764340
2/14/2013 13.15 12.9 12.94 13.1 538358
2/15/2013 13.2699 12.99 13.09 13.06 857811
2/19/2013 13.402 13.09 13.13 13.3 957459
2/20/2013 13.3 12.77 13.28 12.79 1606666
2/21/2013 12.88 12.541 12.79 12.72 1231690
2/22/2013 12.9 12.65 12.82 12.84 801039
2/25/2013 12.96 12.6 12.93 12.6 1076918
2/26/2013 12.91 12.51 12.64 12.89 1298988
2/27/2013 13.44 12.8 12.85 13.26 1039941
2/28/2013 13.5 13.18 13.26 13.2 609345
3/1/2013 13.34 12.91 13.06 13.32 1062787
3/4/2013 14.4 13.31 13.33 14.05 2076184
3/5/2013 14.56 14.2 14.25 14.56 1624289
3/6/2013 15.0892 14.43 14.66 14.67 2013846
3/7/2013 14.9 14.575 14.72 14.78 1001899
3/8/2013 14.97 14.63 14.95 14.69 1029366
3/11/2013 14.92 14.5901 14.75 14.73 1168394
3/12/2013 14.885 14.52 14.78 14.63 1398819
3/13/2013 15 14.59 14.65 14.96 1321002
3/14/2013 15.33 14.76 15.08 14.95 2253927
3/15/2013 14.72 13.4 14.16 14.54 6928128
3/18/2013 14.61 14.16 14.38 14.44 2224013
3/19/2013 14.49 13.96 14.45 14.21 1314394
3/20/2013 15.156 14.35 14.35 15.06 1918293
3/21/2013 15.11 14.46 15 14.58 1159959
3/22/2013 14.96 14.6 14.6 14.8 709755
3/25/2013 15.05 14.58 14.87 14.63 715084
3/26/2013 14.7964 14.5 14.72 14.57 525074
3/27/2013 14.49 14.2305 14.45 14.42 607670
3/28/2013 14.537 14.43 14.49 14.44 828820
4/1/2013 14.65 14.2 14.48 14.23 1036542
4/2/2013 14.72 14.13 14.29 14.51 833453
4/3/2013 14.577 13.97 14.5 14.12 992580
4/4/2013 14.55 14.1 14.13 14.51 1025918
4/5/2013 14.48 13.99 14.19 14.43 554332
4/8/2013 14.66 14.395 14.44 14.64 536550
4/9/2013 14.73 14.4 14.64 14.47 902663
4/10/2013 15.01 14.4721 14.5 14.93 927327
4/11/2013 15.29 14.72 14.89 14.78 863401
4/12/2013 15.05 14.62 14.67 15.01 805259
4/15/2013 14.97 14.15 14.88 14.25 838673
4/16/2013 14.61 14.12 14.41 14.59 843970
4/17/2013 14.5 14.0613 14.43 14.43 600340
4/18/2013 14.14 13.27 14.07 13.6 1773365
4/19/2013 14.32 13.53 13.55 14.02 1121455
4/22/2013 14.06 13.69 14.04 13.96 726105
4/23/2013 14.27 13.95 14.08 14.24 893807
4/24/2013 14.57 14.15 14.25 14.38 1621577
4/25/2013 14.73 14.33 14.42 14.35 2170492
4/26/2013 14.49 14.21 14.36 14.41 833856
4/29/2013 14.5 14 14.42 14.02 849412
4/30/2013 14.08 13.635 14.03 13.66 1312783
5/1/2013 13.6399 12.46 13.55 12.63 4096442
5/2/2013 12.87 12.32 12.71 12.52 4219015
5/3/2013 12.89 12.62 12.73 12.63 2004533
5/6/2013 13.3 12.55 12.6 13 1417322
5/7/2013 13.16 12.88 13.09 13.14 835666
5/8/2013 13.25 13.01 13.11 13.1 503633
5/9/2013 13.28 13.05 13.11 13.16 493554
5/10/2013 13.27 13.11 13.15 13.15 362700
5/13/2013 13.14 12.88 13.05 13.03 693950
5/14/2013 13.3 13.03 13.03 13.28 605500
5/15/2013 13.35 13.06 13.28 13.27 1020963
5/16/2013 13.3 12.745 13.23 12.84 1284651
5/17/2013 13.15 12.88 12.88 13.09 810976
5/20/2013 13.22 12.96 13.05 13.05 580400
5/21/2013 13.16 12.95 13.04 13.03 478262
5/22/2013 13.21 12.715 13.03 12.8 678763
5/23/2013 13.0335 12.59 12.65 12.95 735810
5/24/2013 13.18 12.75 12.83 13.18 1198713
5/28/2013 13.82 13.34 13.34 13.6 1153259
5/29/2013 13.69 13.2 13.5 13.52 1094195
5/30/2013 14.4 13.55 13.59 14.26 3090775
5/31/2013 17.79 15.35 15.36 17.32 12014185
6/3/2013 17.439 16.4 17.3 17.19 3774252
6/4/2013 17.44 16.695 17.17 16.85 2310761
6/5/2013 17.1 16.57 16.7 16.6 1482024
6/6/2013 17.57 16.53 16.58 17.56 1611884
6/7/2013 18.69 17.88 17.99 18.04 2856779
6/10/2013 18.3 17.8501 18.2 17.97 1247158
6/11/2013 17.79 17.2 17.74 17.59 1106228
6/12/2013 17.87 17.25 17.73 17.3 653355
6/13/2013 17.3 16.9301 17.28 17.26 1012043
6/14/2013 17.2899 16.95 17.27 17.02 851431
6/17/2013 17.28 16.905 17.23 17.01 937277
6/18/2013 18 17.27 17.29 17.86 1779160
6/19/2013 18 17.415 17.91 17.63 785133
6/20/2013 17.8401 17.01 17.42 17.44 1700257
6/21/2013 17.58 16.86 17.53 16.98 1230725
6/24/2013 16.81 16.18 16.81 16.64 937018
6/25/2013 17.32 16.72 16.82 17.14 783490
6/26/2013 17.945 17.35 17.35 17.89 1211560
6/27/2013 18.02 17.42 17.99 17.51 931426
6/28/2013 17.72 17.4 17.56 17.45 2460215
7/1/2013 18.25 17.52 17.61 18.21 1037928
7/2/2013 19.12 18.2 18.2 19.02 2534420
7/3/2013 19.114 18.85 18.97 19 1060108
7/5/2013 19.45 19 19.29 19.38 1237611
7/8/2013 19.94 19.32 19.4 19.89 1492883
7/9/2013 19.98 19.53 19.95 19.55 1378897
7/10/2013 19.8 19.42 19.54 19.63 983737
7/11/2013 19.99 19.46 19.88 19.6 883701
7/12/2013 20.25 19.6 19.6 20.1 1238393
7/15/2013 20.6 19.83 20.34 20.19 1199422
7/16/2013 20.21 18.87 20.15 19.7 1966554
7/17/2013 19.89 19.44 19.62 19.58 1155138
7/18/2013 19.79 19.52 19.64 19.68 624260
7/19/2013 19.66 19.26 19.66 19.33 668889
7/22/2013 19.65 19.25 19.27 19.59 1455176
7/23/2013 19.8563 19.485 19.62 19.66 890623
7/24/2013 19.82 19.4 19.73 19.65 995431
7/25/2013 19.68 19.07 19.53 19.67 859452
7/26/2013 20.66 19.5 19.62 20.65 1530737
7/29/2013 20.92 20.43 20.66 20.62 1161448
7/30/2013 20.87 20.58 20.65 20.85 757546
7/31/2013 21.1797 20.85 20.89 21.02 831784
8/1/2013 21.692 21.1 21.16 21.58 903146
8/2/2013 21.679 21.37 21.54 21.6 637797
8/5/2013 21.74 21.17 21.48 21.3 1241800
8/6/2013 21.4 21.01 21.3 21.08 862454
8/7/2013 21.11 20.601 21.02 20.82 1001193
8/8/2013 21.39 20.95 20.95 21.04 762944
8/9/2013 21.49 21 21 21.4 1071923
8/12/2013 23.3133 21.72 21.95 22.52 2868898
8/13/2013 22.7399 21.88 22.48 22.04 928606
8/14/2013 22.264 21.72 22.03 21.78 844387
8/15/2013 21.7 20.605 21.69 21.08 1625391
8/16/2013 21.64 20.82 20.94 21.16 1062095
8/19/2013 21.52 21.11 21.15 21.17 599544
8/20/2013 22.03 21.18 21.24 21.95 666096
8/21/2013 22.14 21.5 21.91 21.8 832477
8/22/2013 22.73 21.88 22.05 22.62 668251
8/23/2013 22.84 22.2 22.84 22.6 852679
 8/26/2013 23.565 22.63 22.72 22.89 1088947
8/27/2013 22.71 21.76 22.6 21.76 1023532
8/28/2013 22.653 21.8643 21.88 22.24 1161780
8/29/2013 23.3 22.47 22.78 23.23 2419744
8/30/2013 21.64 19.65 21.33 19.72 11490912
9/3/2013 20.1499 18.2501 19.75 18.99 5222188
9/4/2013 19.5 18.8072 18.96 18.99 2939569
9/5/2013 19.28 18.75 19.01 18.82 1553157
9/6/2013 18.99 18.26 18.9 18.67 1551821
9/9/2013 19.17 18.7201 18.8 19.05 1152713
9/10/2013 19.84 19.02 19.07 19.71 1837371
9/11/2013 19.71 19.14 19.71 19.28 1188528
9/12/2013 19.64 19.19 19.33 19.3 1225280
9/13/2013 19.74 19.31 19.36 19.6 1023855
9/16/2013 20.12 19.58 19.81 19.63 999547
9/17/2013 19.83 19.43 19.71 19.5 1006429
9/18/2013 20.27 19.39 19.54 20.11 1347240
9/19/2013 20.2 19.8521 20.15 20.11 1029343
9/20/2013 20.24 19.71 20.13 19.91 1307914
9/23/2013 19.78 18.91 19.78 19.56 1286615
9/24/2013 20.05 19.36 19.52 19.7 808415
9/25/2013 19.86 19.3601 19.72 19.37 822829
9/26/2013 19.75 19.22 19.45 19.34 1117380
9/27/2013 20.115 19.26 19.35 19.82 1297761
9/30/2013 19.59 19.265 19.47 19.34 797149
10/1/2013 19.84 19.3 19.3 19.84 669231
10/2/2013 20 19.64 19.66 19.98 858309
10/3/2013 21.21 19.9 19.9 21.18 2797667
10/4/2013 22.87 21.11 21.16 22.68 3852276
10/7/2013 22.86 22.2 22.34 22.8 1806995
10/8/2013 23.5 22.634 22.86 23.22 2547512
10/9/2013 23.36 22.55 23.15 22.95 2008141
10/10/2013 23.4682 22.96 23.25 23.08 1119037
10/11/2013 23.19 22.58 23.06 23.02 1041710
10/14/2013 23 22.06 22.83 22.9 873669
10/15/2013 23.17 22.65 22.79 22.77 756652
10/16/2013 23.3 22.84 22.84 23.21 610152
10/17/2013 23.47 23.1001 23.21 23.42 573777
10/18/2013 24.23 23.3101 23.57 23.52 1106609
10/21/2013 24.11 23.51 23.51 23.65 892513
10/22/2013 24.66 23.71 23.71 24.58 1215793
10/23/2013 24.5 23.895 24.35 24.25 523020
10/24/2013 24.58 24.03 24.22 24.54 474361
10/25/2013 24.69 23.85 24.5 24 1003168
10/28/2013 24.2 23.51 23.94 23.53 882845
10/29/2013 24 23.58 23.58 24 535372
10/30/2013 24.15 23.651 24.09 23.76 634168
10/31/2013 24.48 23.56 23.7 24.26 625893
11/1/2013 24.49 23.88 24.38 24.1 659849
11/4/2013 24.85 24.1 24.1 24.59 753711
11/5/2013 25.59 24.428 24.44 25.33 1382629
11/6/2013 26.3999 25.47 25.75 25.74 1798311
11/7/2013 25.909 24.7 25.76 24.75 1039003
11/8/2013 25.22 24.71 24.71 25.08 988666
11/11/2013 25.41 25 25.1 25.25 574803
11/12/2013 25.33 24.94 25.09 25.22 480206
11/13/2013 25.64 24.9312 24.96 25.53 585432
11/14/2013 25.66 25.3 25.54 25.46 530630
11/15/2013 25.86 25.32 25.42 25.83 657845
11/18/2013 25.9573 24.84 25.65 25.01 692402
11/19/2013 25.36 24.77 25.09 24.93 675917
11/20/2013 25.81 24.93 24.93 25.31 556730
11/21/2013 26.63 25.26 25.44 26.51 763928
11/22/2013 26.16 25.24 26.15 25.44 1122663
11/25/2013 25.55 24.99 25.47 25.03 724786
11/26/2013 25.24 24.9 25.05 25.1 955202
11/27/2013 25.62 25.07 25.07 25.53 580109
11/29/2013 25.8 25.29 25.71 25.38 339325
12/2/2013 25.1999 24.07 25.05 24.55 2737548
12/3/2013 21.3 19.57 20.6 19.59 13493239
12/4/2013 20.49 19.58 19.59 20.21 3822928
12/5/2013 20.4 19.65 20.21 19.73 1780837
12/6/2013 20.06 19.73 19.81 19.97 1186066
12/9/2013 20.05 19.27 20 19.33 1660767
12/10/2013 19.39 18.83 19.33 18.95 1935365
12/11/2013 19.12 17.85 18.95 18.05 3421351
12/12/2013 18.45 18.04 18.07 18.26 1957832
12/13/2013 18.4099 17.8 18.27 18.04 2100847
12/16/2013 18.51 17.95 18.13 18.45 1352913
12/17/2013 18.81 18.26 18.52 18.64 1446585
12/18/2013 19.075 18.5201 18.63 19.04 1476772
12/19/2013 19.12 18.63 19 18.64 723536
12/20/2013 19.17 18.63 18.77 19.09 1585442
12/23/2013 19.675 19.13 19.17 19.61 1234297
12/24/2013 19.92 19.51 19.64 19.69 668165
12/26/2013 20.05 19.57 19.68 19.9 915505
12/27/2013 19.88 19.53 19.84 19.58 861533
12/30/2013 19.795 19.39 19.54 19.62 612070
12/31/2013 19.68 19.07 19.62 19.29 1678114
1/2/2014 19.41 19.06 19.31 19.28 858442
 1/3/2014 19.53 19.28 19.28 19.37 686048
1/6/2014 19.65 19.04 19.55 19.05 909365
1/7/2014 19.66 19.04 19.18 19.57 1104254
1/8/2014 19.68 19.1 19.59 19.51 1963634
1/9/2014 19.88 19.08 19.49 19.25 832251
1/10/2014 19.3 18.7099 19.24 19.06 1650191
1/13/2014 19.69 18.76 18.81 18.98 1354984
1/14/2014 19.58 18.98 18.98 19.49 957860
1/15/2014 20.14 19.12 19.61 19.51 1596531
1/16/2014 19.53 19.15 19.42 19.23 820971
1/17/2014 19.39 18.97 19.2 19 980131
1/21/2014 19.3 18.98 19.22 19.18 1102987
1/22/2014 19.27 18.74 19.17 18.82 1650160
1/23/2014 18.91 18.36 18.91 18.56 1011271
1/24/2014 18.54 17.815 18.48 18.13 1300901
1/27/2014 18.39 17.28 18.11 17.48 1483353
1/28/2014 18.58 17.53 17.53 18.45 1365228
1/29/2014 18.37 17.91 18.22 17.96 1034543
1/30/2014 18.2296 17.43 18.13 17.47 1700478
1/31/2014 17.395 16.77 17.07 17.25 1859040
2/3/2014 17.41 15.9 17.25 16.15 2611154
2/4/2014 16.87 16.135 16.33 16.15 1268627
2/5/2014 16.55 15.7 16.13 16.34 1347619
2/6/2014 17.13 16.368 16.38 17.02 982713
2/7/2014 17.82 17.245 17.28 17.41 1589713
2/10/2014 18.1232 17.51 17.88 17.96 1565807
2/11/2014 18.41 17.826 18.01 18.15 1316680
2/12/2014 18.42 17.84 18.2 18.17 1073528
2/13/2014 18.45 17.95 17.95 18.39 830477
2/14/2014 18.39 18.065 18.37 18.22 608286
2/18/2014 18.52 18.12 18.25 18.41 581780
2/19/2014 18.38 18.12 18.34 18.29 949406
2/20/2014 18.39 18.14 18.28 18.23 738080
2/21/2014 18.31 17.942 18.25 17.97 927646
2/24/2014 18.35 17.8443 18.02 18.27 707957
2/25/2014 18.45 18.04 18.29 18.07 534194
2/26/2014 18.91 18.08 18.08 18.87 811178
2/27/2014 19.5401 18.83 18.87 19.51 1177159
2/28/2014 19.6 18.8301 19.54 19.02 919696
3/3/2014 18.75 18.14 18.74 18.56 1004199
3/4/2014 19.32 18.811 18.83 19.12 857396
3/5/2014 19.1899 18.53 19.11 18.57 872102
3/6/2014 18.95 18.6 18.6 18.9 588025
3/7/2014 19.04 18.62 19 18.65 720960
3/10/2014 19.14 18.4675 18.6 19.09 1310337
3/11/2014 19.79 19.08 19.08 19.41 1269772
3/12/2014 19.935 19.14 19.38 19.88 3222727
3/13/2014 21.3 19.6 21.25 20.11 5559079
3/14/2014 20.55 20.05 20.1 20.24 1392555
3/17/2014 20.44 18.91 20.4 19.08 2312000
3/18/2014 19.58 18.82 19.07 19.57 1419025
3/19/2014 19.79 19.42 19.79 19.5 734928
3/20/2014 19.45 18.84 19.37 18.91 775539
3/21/2014 19.005 18.66 18.97 18.68 1443886
3/24/2014 18.7799 17.66 18.69 17.97 1485697
3/25/2014 18.43 17.72 18 17.86 1092665
3/26/2014 18.09 17.27 17.95 17.43 1055809
3/27/2014 17.4 17.065 17.38 17.17 625466
3/28/2014 17.86 17.22 17.23 17.72 811089
3/31/2014 17.85 17.43 17.83 17.73 904823
4/1/2014 18 17.6401 17.71 17.82 1036221
4/2/2014 17.92 17.62 17.85 17.79 845289
4/3/2014 17.84 17.44 17.72 17.5 859005
4/4/2014 17.7199 16.63 17.63 16.69 1464715
4/7/2014 16.75 16.16 16.6 16.65 1307761
4/8/2014 17.665 16.56 16.66 17.5 1264604
4/9/2014 17.85 17.36 17.55 17.83 961408
4/10/2014 17.87 17.03 17.85 17.1 942620
4/11/2014 17.4 16.78 17.02 17.1 862191
4/14/2014 17.85 17.27 17.3 17.75 1057321
4/15/2014 17.86 17.38 17.73 17.75 1321795
4/16/2014 17.97 17.46 17.93 17.62 580723
4/17/2014 17.9 17.48 17.61 17.49 460491
4/21/2014 17.631 17.34 17.54 17.53 366608
4/22/2014 17.86 17.52 17.56 17.86 600517
4/23/2014 18.229 17.68 17.84 18.03 751958
4/24/2014 18.2 17.46 18.19 17.6 817547
4/25/2014 17.79 17.36 17.48 17.67 828923
4/28/2014 17.9 16.87 17.7 17.28 1298182
4/29/2014 17.69 17.1309 17.29 17.55 510918
4/30/2014 17.61 17.21 17.47 17.54 504654
5/1/2014 18.18 17.25 17.5 18.17 1070969
5/2/2014 18.59 18.05 18.23 18.06 761872
5/5/2014 18.15 17.6 17.97 17.98 634355
5/6/2014 18.245 17.7 17.94 17.7 611941
5/7/2014 17.74 17.25 17.68 17.63 777210
5/8/2014 17.9701 17.49 17.57 17.5 514321
5/9/2014 17.98 17.25 17.38 17.9 549273
5/12/2014 18.36 17.81 17.91 18.28 691725
5/13/2014 18.62 18.05 18.3 18.1 680991
5/14/2014 18.54 18.03 18.08 18.25 774689
5/15/2014 18.31 17.82 18.2 18.21 1057310
5/16/2014 18.48 18.06 18.23 18.47 529469
5/19/2014 18.54 18.22 18.45 18.37 639536
5/20/2014 18.35 17.8 18.29 17.83 707797
5/21/2014 18.18 17.7395 17.87 18.13 501695
5/22/2014 18.75 18.15 18.16 18.61 714690
5/23/2014 18.87 18.42 18.6 18.79 464277
5/27/2014 19.11 18.745 18.8 19.09 537993
5/28/2014 19.2 18.98 19.05 19.09 1249520
5/29/2014 19.3 18.9 19.12 18.99 500510
5/30/2014 19.16 18.6902 18.94 18.84 565709
6/2/2014 19.25 18.69 19.06 19 1984789
6/3/2014 16.92 16.16 16.92 16.19 6915946
6/4/2014 16.26 15.87 16.2 15.98 2371627
6/5/2014 16.26 15.93 16.09 16.16 1543474
6/6/2014 16.33 16.14 16.28 16.3 1133983
6/9/2014 16.49 16.27 16.32 16.42 1141883
6/10/2014 16.4 16.09 16.38 16.23 835042
6/11/2014 16.25 16.08 16.08 16.18 645391
6/12/2014 16.42 16.06 16.18 16.25 943902
6/13/2014 16.3 16.07 16.22 16.15 518261
6/16/2014 16.2 15.96 16.13 16 573042
6/17/2014 16.3 15.96 16 16.23 778111
6/18/2014 16.27 16.1 16.27 16.23 502558
6/19/2014 16.38 16.14 16.26 16.21 437570
6/20/2014 16.31 16.13 16.24 16.18 741165
6/23/2014 16.33 16.16 16.23 16.22 805106
6/24/2014 16.284 16.04 16.15 16.04 569925
6/25/2014 16.29 16.01 16.01 16.25 562551
6/26/2014 16.29 16.0818 16.29 16.2 454678
6/27/2014 16.2 16.06 16.11 16.12 461662
6/30/2014 16.17 15.9499 16.12 15.98 847312
7/1/2014 16.18 15.9 16.01 15.99 1047367
7/2/2014 16.16 16 16.04 16.07 632067
7/3/2014 16.39 16.1 16.16 16.3 427421
7/7/2014 16.3 16 16.3 16.01 571437
7/8/2014 16.04 15.62 16.02 15.85 788943
7/9/2014 15.91 15.73 15.91 15.78 500007
7/10/2014 15.67 15.42 15.53 15.52 656082
7/11/2014 15.545 15.32 15.5 15.41 514469
7/14/2014 15.5 15.19 15.45 15.31 919507
7/15/2014 16.01 15.28 15.36 15.8 911571
7/16/2014 15.93 15.53 15.83 15.55 478836
7/17/2014 15.58 15.3 15.46 15.32 474861
7/18/2014 15.56 15.27 15.3 15.43 673017
7/21/2014 15.42 15.2253 15.35 15.33 329023
7/22/2014 15.63 15.33 15.4 15.55 374364
7/23/2014 15.59 15.33 15.56 15.35 312356
7/24/2014 15.5 15.25 15.3 15.31 1067547
7/25/2014 15.83 15.23 15.24 15.74 794135
7/28/2014 15.79 15.28 15.79 15.4 437678
7/29/2014 15.53 15.335 15.41 15.36 613937
7/30/2014 15.51 15.18 15.46 15.19 795486
7/31/2014 15.5 15.05 15.12 15.31 534373
8/1/2014 15.49 14.82 15.29 14.91 893544
8/4/2014 15.37 14.9 14.9 15.31 515534
8/5/2014 15.65 15.17 15.25 15.32 521004
8/6/2014 15.57 15.25 15.26 15.47 314270
8/7/2014 15.73 15.4 15.51 15.52 293407
8/8/2014 15.69 15.4 15.49 15.54 449408
8/11/2014 16.95 16.05 16.19 16.86 1902773
8/12/2014 16.86 16.39 16.83 16.48 698716
8/13/2014 16.63 16.02 16.49 16.25 713575
8/14/2014 16.3 16.05 16.3 16.12 492688
8/15/2014 16.34 15.9701 16.29 16.07 443035
8/18/2014 16.55 16.17 16.17 16.53 510306
8/19/2014 16.7683 16.5201 16.54 16.68 389264
8/20/2014 16.73 16.55 16.66 16.62 464223
8/21/2014 16.69 16.33 16.62 16.67 358960
8/22/2014 16.82 16.59 16.62 16.75 359808
8/25/2014 17.4 16.92 17 17.03 956593
8/26/2014 17.27 16.81 17.1 17.24 568543
8/27/2014 17.32 16.91 17.25 16.96 376452
8/28/2014 17.12 16.8 16.81 17.01 332251
8/29/2014 17.12 16.92 16.99 17.01 233691
9/2/2014 17.35 16.93 17.06 17.33 433925
9/3/2014 17.365 17 17.36 17 686239
9/4/2014 17.18 16.88 17.05 16.95 428128
9/5/2014 17.23 16.756 16.87 17.23 306936
9/8/2014 17.8 17.2058 17.26 17.67 687933
9/9/2014 17.82 17.26 17.59 17.61 1978566
9/10/2014 17.22 16.505 16.88 17.07 3788543
9/11/2014 17.825 17.0001 17.07 17.82 1065218
9/12/2014 18.0699 17.48 17.81 17.52 1429672
9/15/2014 17.57 17.265 17.42 17.49 574902
9/16/2014 17.53 17 17.5 17.45 565299
9/17/2014 17.7 17.39 17.51 17.46 349973
9/18/2014 18.08 17.69 17.7 18.02 937904
9/19/2014 18.09 17.495 18.08 17.61 779924
 9/22/2014 17.6 17.07 17.6 17.2 576069
9/23/2014 17.2827 17.0257 17.09 17.14 499725
9/24/2014 17.34 17.14 17.21 17.24 359619
9/25/2014 17.3432 16.94 17.19 17.04 415033
9/26/2014 17.39 17.07 17.07 17.31 309498
9/29/2014 17.48 17.1 17.11 17.43 593959
9/30/2014 17.6 16.8 17.49 17.16 1025678
10/1/2014 17.2669 16.71 17.2 16.76 708993
10/2/2014 17.07 16.41 16.76 17.04 830880
10/3/2014 17.59 17.09 17.21 17.28 496266
10/6/2014 17.3788 16.89 17.27 17.07 383055
10/7/2014 17.24 16.8 16.95 16.86 382688
10/8/2014 17.28 16.7849 16.88 17.26 381889
10/9/2014 17.3 16.84 17.2 16.89 331276
10/10/2014 17.26 16.66 16.84 16.82 465697
10/13/2014 17.01 16.5 16.81 16.63 348412
10/14/2014 17.2 16.675 16.7 16.91 635179
10/15/2014 17.5 16.663 16.8 17.44 683195
10/16/2014 17.88 17.17 17.26 17.77 544619
10/17/2014 18 16.91 17.96 16.96 720592
10/20/2014 17.37 16.92 16.92 17.34 440612
10/21/2014 17.46 17.07 17.36 17.43 456956
10/22/2014 17.67 17.24 17.46 17.25 346004
10/23/2014 17.65 17.295 17.33 17.36 373961
10/24/2014 17.3499 16.99 17.34 17.3 329966
10/27/2014 17.8 17.08 17.24 17.72 499935
10/28/2014 18.25 17.573 17.75 18.25 936908
10/29/2014 18.46 17.94 18.25 18.37 491528
10/30/2014 18.64 18.2001 18.32 18.57 347839
10/31/2014 19.02 18.48 18.73 18.92 763417
11/3/2014 19.28 18.75 18.93 18.97 887955
11/4/2014 19.38 18.85 18.95 19.34 549436
11/5/2014 19.68 19.04 19.36 19.16 582260
11/6/2014 19.42 18.96 19.05 19.38 487523
11/7/2014 19.54 19.23 19.33 19.3 392177
11/10/2014 19.69 19.22 19.36 19.54 534257
11/11/2014 19.98 19.52 19.52 19.89 622980
11/12/2014 20.22 19.78 19.83 20.15 456630
11/13/2014 20.31 19.84 20.22 20.08 506048
11/14/2014 20.25 19.97 20.08 20.18 398758
11/17/2014 20.25 19.77 20.18 19.85 547380
11/18/2014 20.15 19.76 19.86 20.01 449807
11/19/2014 20.09 19.5061 20 19.82 658181
11/20/2014 20.24 19.73 19.77 20.17 368190
11/21/2014 20.4 19.62 20.4 19.77 478351
11/24/2014 20.2 19.76 19.86 20.2 443480
11/25/2014 20.52 20.2 20.29 20.38 463735
11/26/2014 20.69 20.22 20.39 20.51 365005
11/28/2014 20.89 20.34 20.59 20.36 376820
12/1/2014 20.85 20.22 20.25 20.77 852342
12/2/2014 21.07 20.7501 20.83 20.99 712865
12/3/2014 21.08 20.65 21.03 20.77 656391
12/4/2014 20.79 20.43 20.77 20.53 478510
12/5/2014 20.88 20.37 20.5 20.62 555227
12/8/2014 20.73 20.05 20.61 20.08 664095
12/9/2014 20.65 19.66 19.86 20.18 1684225
12/10/2014 19.49 18.18 19.24 18.64 3614284
12/11/2014 18.91 18.37 18.85 18.41 1296128
12/12/2014 19.24 18.31 18.31 19.05 879824
12/15/2014 19.57 19.04 19.11 19.29 629074
12/16/2014 19.55 19.181 19.31 19.35 768676
12/17/2014 19.74 19.25 19.33 19.73 409833
12/18/2014 19.9399 18.6898 19.86 19.01 1193754
12/19/2014 19.31 18.98 19.03 19.29 729804
12/22/2014 19.605 19.19 19.43 19.59 389343
12/23/2014 20.22 19.78 19.87 19.89 561692
12/24/2014 20.28 19.83 20 19.85 229118
12/26/2014 20.04 19.62 19.96 19.66 282346
12/29/2014 19.87 19.515 19.6 19.72 344843
12/30/2014 19.9 19.59 19.65 19.69 315156
12/31/2014 19.87 19.58 19.71 19.74 505895
1/2/2015 19.89 19.19 19.78 19.43 358118
1/5/2015 19.38 18.87 19.22 18.98 427132
1/6/2015 19.08 18.34 19.08 18.59 482250
1/7/2015 19.82 18.74 18.74 19.64 1332038
1/8/2015 19.98 19.63 19.76 19.96 1042745
1/9/2015 19.97 19.46 19.97 19.48 1032205
1/12/2015 20.03 19.31 19.42 19.63 836223
1/13/2015 19.98 19.48 19.85 19.74 569911
1/14/2015 19.61 19.14 19.51 19.61 599593
1/15/2015 19.65 18.8 19.62 18.93 718595
1/16/2015 19.27 18.8 18.81 19.27 425085
1/20/2015 19.35 18.83 19.28 19.29 576514
1/21/2015 19.56 19.19 19.19 19.42 332446
1/22/2015 19.88 19.42 19.42 19.86 360233
1/23/2015 20.29 19.91 19.91 20.17 402667
1/26/2015 20.48 20.05 20.1 20.35 441444
1/27/2015 20.36 20.12 20.19 20.32 310351
1/28/2015 20.49 20.19 20.42 20.3 459774
1/29/2015 20.37 20.01 20.32 20.07 694426
1/30/2015 19.93 19.25 19.91 19.47 601984
2/2/2015 19.56 19.01 19.49 19.34 361513
2/3/2015 19.88 19.19 19.35 19.86 449820
2/4/2015 19.84 19.66 19.74 19.78 358016
2/5/2015 19.92 19.55 19.75 19.82 204804
2/6/2015 21 19.84 19.88 20.99 706869
2/9/2015 21.08 20.61 20.79 20.8 733269
2/10/2015 21.5 20.82 20.92 21.49 846016
2/11/2015 21.485 21.14 21.47 21.37 511206
2/12/2015 21.43 20.97 21.33 21.34 529016
2/13/2015 21.39 20.86 21.3 21.06 438987
2/17/2015 21.075 20.81 21.01 20.87 209472
2/18/2015 21.1 20.8577 20.9 21.01 236428
2/19/2015 21.43 21.02 21.07 21.05 292535
2/20/2015 21.2 20.86 21.02 20.91 410535
2/23/2015 21.125 20.73 20.82 21.09 318617
2/24/2015 21.8038 21.16 21.2 21.76 600212
2/25/2015 22.235 21.74 21.74 22.08 567124
2/26/2015 22.32 22 22.09 22.1 666304
2/27/2015 22.2301 21.79 22.12 21.82 462319
3/2/2015 21.93 21.42 21.83 21.75 485413
3/3/2015 21.74 21.41 21.63 21.46 400194
3/4/2015 21.38 21.1 21.38 21.13 356997
3/5/2015 21.7 21.08 21.15 21.65 369335
3/6/2015 21.65 21.01 21.55 21.01 284403
3/9/2015 21.1599 20.74 21.09 20.78 599236
3/10/2015 20.82 20.19 20.56 20.36 582116
3/11/2015 20.78 20.26 20.35 20.35 980887
3/12/2015 19.95 18.51 19.16 19.02 2609192
3/13/2015 19.4299 18.97 19.01 19.32 892740
3/16/2015 19.68 19.34 19.47 19.51 480085
3/17/2015 20.19 19.58 19.61 20.16 915192
3/18/2015 20.41 20.04 20.2 20.27 493240
3/19/2015 20.665 20.28 20.28 20.52 406070
3/20/2015 20.94 20.32 20.67 20.41 644596
3/23/2015 20.81 20.38 20.38 20.75 337738
3/24/2015 21 20.65 20.73 20.91 364845
3/25/2015 21 20.0816 20.89 20.15 387120
3/26/2015 20.2 19.89 20 19.92 399657
3/27/2015 20.23 19.9 19.94 20.11 351813
3/30/2015 20.35 19.875 20.25 20.24 380675
3/31/2015 20.1 19.87 20.08 19.99 326092
4/1/2015 20.08 19.63 19.94 19.74 367923
4/2/2015 20.13 19.57 19.69 20.01 435303
4/6/2015 20.43 19.74 19.91 20.41 339498
 4/7/2015 20.43 19.9 20.43 19.9 206965
4/8/2015 20.42 19.9 19.95 20.34 321084
4/9/2015 20.45 19.8 20.3 19.9 390156
4/10/2015 20.07 19.81 19.81 19.89 361115
4/13/2015 20.11 19.75 19.95 19.8 510380
4/14/2015 19.83 19.1 19.82 19.15 707642
4/15/2015 19.395 18.91 19.3 18.98 688638
4/16/2015 19.1996 18.85 19.04 18.86 814383
4/17/2015 18.9499 18.47 18.77 18.51 868600
4/20/2015 18.985 18.63 18.63 18.83 948965
4/21/2015 18.95 18.73 18.87 18.79 419505
4/22/2015 18.95 18.7 18.83 18.8 458526
4/23/2015 19.01 18.59 18.92 18.86 717113
4/24/2015 19.57 18.96 18.96 19.34 854644
4/27/2015 19.5 19.04 19.37 19.13 565168
4/28/2015 19.355 18.87 19.1 19.22 372371
4/29/2015 19.12 17.79 19.08 18.11 1220642
4/30/2015 18.13 17.68 17.94 17.8 931221
5/1/2015 18.2852 17.84 17.84 18.06 450183
5/4/2015 18.3199 18.08 18.08 18.14 350348
5/5/2015 18.22 17.34 18.09 17.54 582715
5/6/2015 17.65 17.205 17.54 17.27 694975
5/7/2015 17.71 17.22 17.22 17.56 669434
5/8/2015 17.76 17.32 17.76 17.45 671064
5/11/2015 17.6 17.25 17.46 17.27 904091
5/12/2015 17.27 17.01 17.18 17.19 724370
5/13/2015 17.36 17.18 17.2 17.24 525192
5/14/2015 17.51 17.14 17.32 17.43 635083
5/15/2015 17.55 17.33 17.47 17.35 516433
5/18/2015 17.6 17.26 17.34 17.4 619254
5/19/2015 17.54 17.31 17.41 17.45 499091
5/20/2015 17.5 17.28 17.43 17.35 478867
5/21/2015 17.5 17.31 17.37 17.33 249989
5/22/2015 17.5 17.22 17.31 17.22 238079
5/26/2015 17.17 16.9 17.14 17.05 500099
5/27/2015 17.44 17.07 17.1 17.27 298306
5/28/2015 17.44 17.27 17.28 17.39 301965
5/29/2015 17.525 17.33 17.37 17.39 640856
6/1/2015 17.5 17.21 17.46 17.28 515946
6/2/2015 17.355 17.03 17.24 17.11 637583
6/3/2015 17.46 17.115 17.17 17.31 545870
6/4/2015 17.46 17.19 17.32 17.31 456363
6/5/2015 17.35 17.06 17.33 17.11 734793
6/8/2015 17.485 17.1 17.1 17.38 563514
6/9/2015 17.43 17.24 17.34 17.28 544482
6/10/2015 17.57 17.19 17.35 17.4 1784871
6/11/2015 20.38 18.53 18.69 19.81 6588851
6/12/2015 19.95 19.5 19.75 19.81 1152258
6/15/2015 19.95 19.54 19.75 19.84 895927
6/16/2015 20.02 19.76 19.8 19.93 713618
6/17/2015 20.1 19.76 20.01 20 652777
6/18/2015 20.2 19.85 20 19.94 486860
6/19/2015 20.02 19.7 19.97 19.94 601198
6/22/2015 20.28 20.0001 20.08 20.18 555807
6/23/2015 20.27 20.05 20.27 20.21 330690
6/24/2015 20.21 19.82 20.14 19.89 302958
6/25/2015 19.94 19.65 19.94 19.73 292716
6/26/2015 19.89 19.68 19.77 19.86 522432
6/29/2015 19.8 19.18 19.7 19.19 627992
6/30/2015 19.35 19.18 19.34 19.26 537692
7/1/2015 19.58 19.16 19.44 19.34 371294
7/2/2015 19.44 19.0825 19.41 19.15 226930
7/6/2015 19.37 18.8901 19.01 19.21 266677
7/7/2015 19.38 18.96 19.25 19.31 367341
7/8/2015 19.26 18.96 19.13 19.02 228159
7/9/2015 19.36 19.06 19.26 19.13 324181
7/10/2015 19.6101 19.11 19.16 19.39 503492
7/13/2015 19.67 19.38 19.55 19.45 330637
7/14/2015 19.54 19.27 19.44 19.39 259340
7/15/2015 19.41 18.79 19.37 18.82 409726
7/16/2015 19.01 18.75 18.86 18.78 418740
7/17/2015 18.82 18.51 18.82 18.55 319272
7/20/2015 18.5982 18.29 18.55 18.33 378079
7/21/2015 18.53 18.2999 18.3 18.46 327705
7/22/2015 18.7 18.4 18.4 18.51 274955
7/23/2015 18.68 18.21 18.58 18.22 279415
7/24/2015 18.29 18.03 18.28 18.08 613609
7/27/2015 18.27 17.91 18.01 18.16 386654
7/28/2015 18.71 18.06 18.26 18.62 545103
7/29/2015 19.01 18.61 18.61 18.75 453758
7/30/2015 18.87 18.5 18.69 18.84 207168
7/31/2015 18.99 18.6 18.88 18.64 261658
8/3/2015 18.715 18.42 18.67 18.57 260908
8/4/2015 18.82 18.45 18.53 18.5 547100
8/5/2015 18.72 18.295 18.6 18.33 561020
8/6/2015 18.36 17.61 18.32 17.64 662717
8/7/2015 17.67 17.415 17.66 17.53 420667
8/10/2015 17.91 17.45 17.6 17.79 541523
8/11/2015 17.75 17.47 17.68 17.66 368865
8/12/2015 18.53 17.46 17.57 18.4 789594
 8/13/2015 18.41 18.04 18.41 18.24 467382
8/14/2015 18.6 18.06 18.12 18.46 453841
8/17/2015 18.59 18.26 18.43 18.44 250161
8/18/2015 18.54 18.3 18.43 18.35 451090
8/19/2015 18.24 18 18.23 18 390787
8/20/2015 17.89 17.54 17.78 17.56 332426
8/21/2015 17.49 16.99 17.21 17.3 519603
8/24/2015 17.565 16.5 16.66 16.71 553703
8/25/2015 17.15 16.61 17.08 16.63 674733
8/26/2015 17.2901 16.94 17 17.28 521031
8/27/2015 17.5 16.95 17.44 17.1 1118014
8/28/2015 17.3 17.02 17.09 17.22 650972
8/31/2015 17.32 17.05 17.19 17.14 534804
9/1/2015 17.1 16.72 16.72 16.9 679386
9/2/2015 17.26 16.925 17.07 17.26 572866
9/3/2015 17.44 17.16 17.24 17.3 582904
9/4/2015 17.54 17.13 17.13 17.47 607774
9/8/2015 17.95 17.485 17.69 17.87 561655
9/9/2015 18.07 17.48 18.07 17.73 2141187
9/10/2015 15.96 14.62 14.94 15.65 9086961
9/11/2015 15.88 15.41 15.63 15.85 2297218
9/14/2015 16.0599 15.58 15.95 15.68 793996
9/15/2015 15.76 15.37 15.7 15.56 980872
9/16/2015 15.83 15.43 15.6 15.79 605668
9/17/2015 15.98 15.74 15.76 15.81 425960
9/18/2015 15.75 15.48 15.57 15.52 615952
9/21/2015 15.79 15.51 15.6 15.56 368413
9/22/2015 15.61 15.34 15.45 15.43 361703
9/23/2015 15.54 15.295 15.45 15.34 435002
9/24/2015 15.44 15.05 15.26 15.21 854882
9/25/2015 15.48 15.08 15.37 15.13 773050
9/28/2015 15.23 14.825 15.1 14.87 494696
9/29/2015 14.93 14.5 14.88 14.59 731185
9/30/2015 14.82 14.5 14.69 14.63 612923
10/1/2015 14.8 14.12 14.5 14.25 986643
10/2/2015 14.38 13.92 14.17 14.24 785165
10/5/2015 14.38 14.05 14.3 14.25 1086018
10/6/2015 14.31 14.08 14.26 14.08 708660
10/7/2015 14.24 13.88 14.11 14.14 505173
10/8/2015 14.14 13.83 14.14 14.05 1058865
10/9/2015 14.48 14.05 14.05 14.41 891575
10/12/2015 14.52 14.15 14.43 14.24 469386
10/13/2015 14.42 14.08 14.17 14.1 351250
10/14/2015 14.2 13.7 14.2 13.76 446398
10/15/2015 14.23 13.7201 13.82 14.23 507189
10/16/2015 14.29 14.02 14.23 14.22 384735
10/19/2015 14.33 14.12 14.14 14.16 242799
10/20/2015 14.36 14.14 14.16 14.14 288062
10/21/2015 14.23 13.97 14.15 14 419173
10/22/2015 14.23 13.96 14.05 14.08 303774
10/23/2015 14.24 13.61 14.13 13.74 654003
10/26/2015 13.99 13.66 13.7 13.86 420619
10/27/2015 13.99 13.66 13.83 13.71 470852
10/28/2015 14.22 13.74 13.74 14.22 453866
10/29/2015 14.23 13.78 14.13 13.85 292645
10/30/2015 14 13.63 13.87 13.69 326684
11/2/2015 14.15 13.4911 13.68 14.08 375918
11/3/2015 14.29 13.98 14.01 14.17 439425
11/4/2015 14.245 13.87 14.17 13.97 295995
11/5/2015 14.12 13.68 13.98 13.9 218508
11/6/2015 14.09 13.66 13.83 14.07 337823
11/9/2015 14.07 13.69 14.07 13.83 289509
11/10/2015 13.98 13.73 13.8 13.97 309922
11/11/2015 14.05 13.82 13.96 13.94 315281
11/12/2015 13.985 13.53 13.87 13.57 509479
11/13/2015 13.49 13.15 13.49 13.22 394490
11/16/2015 13.46 13.17 13.18 13.45 235198
11/17/2015 13.56 13.13 13.5 13.18 417533
11/18/2015 13.3 13.01 13.2 13.15 695481
11/19/2015 13.3 13.04 13.16 13.16 400472
11/20/2015 13.7 13.23 13.23 13.37 991647
11/23/2015 13.64 13.33 13.34 13.51 581281
11/24/2015 13.73 13.44 13.44 13.69 645167
11/25/2015 14.24 13.71 13.71 14.2 423568
11/27/2015 14.39 14.09 14.23 14.27 277339
11/30/2015 14.38 14.07 14.32 14.14 469350
12/1/2015 14.257 13.9 14.17 13.91 511698
12/2/2015 14.17 13.83 13.88 14.15 487204
12/3/2015 14.29 13.85 14.19 13.96 426962
12/4/2015 14.13 13.87 13.99 13.99 482432
12/7/2015 14.32 13.91 14.01 14.28 699731
12/8/2015 14.38 14.05 14.17 14.16 982971
12/9/2015 15.5 14.39 14.4 14.78 2352523
12/10/2015 15.12 14.72 14.77 15.07 760910
12/11/2015 15.095 14.82 14.89 14.99 737792
12/14/2015 15.1795 14.71 15.13 14.9 527720
12/15/2015 15.21 14.9201 14.93 15.12 603341
12/16/2015 15.28 14.88 15.21 15.09 573851
12/17/2015 15.15 14.74 15.14 14.86 427293
12/18/2015 14.98 14.6047 14.82 14.81 987309
12/21/2015 15.05 14.77 14.88 14.98 357693
12/22/2015 15.01 14.69 15 14.96 438727
12/23/2015 15.3 14.9228 15 15.27 380603
12/24/2015 15.32 15.15 15.25 15.22 135816
12/28/2015 15.24 14.935 15.15 15.15 410822
12/29/2015 15.29 15.04 15.16 15.14 396384
12/30/2015 15.29 15.015 15.15 15.23 420374
12/31/2015 15.3699 15.0633 15.19 15.07 561529
1/4/2016 14.89 14.57 14.86 14.68 499906
1/5/2016 15.14 14.69 14.75 14.87 576393
1/6/2016 14.89 14.635 14.68 14.7 396154
1/7/2016 14.66 14.28 14.52 14.31 473665
1/8/2016 14.4 14.14 14.37 14.2 396935
1/11/2016 14.47 14.24 14.28 14.42 380104
1/12/2016 14.68 14.32 14.5 14.58 416533
1/13/2016 14.77 14.24 14.58 14.29 445575
1/14/2016 14.43 13.55 14.32 13.81 1064262
1/15/2016 14 13.25 13.48 13.93 938812
1/19/2016 14.1 13.48 14.02 13.71 485353
1/20/2016 13.99 13.22 13.57 13.85 582007
1/21/2016 14.31 13.67 13.92 14.04 587694
1/22/2016 14.29 14.02 14.19 14.15 304553
1/25/2016 14.22 13.97 14.13 14 339719
1/26/2016 14.545 14.03 14.03 14.4 403777
1/27/2016 14.43 14.15 14.35 14.23 399803
1/28/2016 14.36 14.14 14.33 14.22 279251
1/29/2016 14.66 14.15 14.3 14.66 525786
2/1/2016 14.83 14.4 14.55 14.48 333044
2/2/2016 14.43 14.26 14.39 14.35 269746
2/3/2016 14.53 13.96 14.41 14.15 374119
2/4/2016 14.28 14.01 14.07 14.22 269244
2/5/2016 14.26 13.73 14.26 13.73 333537
2/8/2016 13.87 13.43 13.64 13.78 350573
2/9/2016 14 13.16 13.7 13.23 630220
2/10/2016 13.48 13.14 13.33 13.16 389830
2/11/2016 13.26 12.9 13.01 13.21 541759
2/12/2016 13.81 13.3 13.32 13.73 285149
2/16/2016 14.21 13.82 13.85 14.08 271363
2/17/2016 14.6 14.14 14.14 14.37 515698
2/18/2016 14.35 13.7 14.35 13.85 475578
2/19/2016 14.25 13.76 13.85 13.96 330581
2/22/2016 14.27 14.01 14.09 14.09 306297
2/23/2016 14.35 14.016 14.08 14.19 285925
2/24/2016 14.25 13.93 14.08 14.19 289307
2/25/2016 14.48 14.1501 14.23 14.38 301369
2/26/2016 14.56 14.17 14.44 14.2 355448
2/29/2016 14.73 14.18 14.18 14.64 599633
3/1/2016 14.94 14.61 14.74 14.93 368591
3/2/2016 14.93 14.53 14.9 14.73 322823
3/3/2016 14.79 14.56 14.68 14.76 283267
3/4/2016 15.21 14.68 14.73 15.13 387393
3/7/2016 15.37 14.99 15.08 15.35 414352
3/8/2016 15.37 14.95 15.24 14.95 285105
3/9/2016 15.21 14.92 15.01 15.13 319964
3/10/2016 15.31 14.97 15.2 14.99 481058
3/11/2016 15.58 14.98 15.09 15.57 470763
3/14/2016 15.63 15.41 15.55 15.41 265479
3/15/2016 15.58 15.08 15.4 15.11 231411
3/16/2016 15.41 14.88 15.02 15.4 262517
3/17/2016 15.7 15.35 15.38 15.67 458287
3/18/2016 15.92 15.69 15.76 15.84 605807
3/21/2016 15.88 15.4 15.86 15.52 695914
3/22/2016 15.74 15.34 15.43 15.38 1039403
3/23/2016 14.94 13.51 14.02 14.29 3650887
3/24/2016 14.68 14.16 14.23 14.61 1024349
3/28/2016 15.24 14.67 14.67 15.05 895474
3/29/2016 15.63 14.895 15.07 15.57 728140
3/30/2016 15.81 15.39 15.65 15.43 569545
3/31/2016 15.63 15.43 15.46 15.59 438001
4/1/2016 16.0011 15.405 15.51 15.97 554186
4/4/2016 16.05 15.82 16 15.87 550273
4/5/2016 15.995 15.65 15.72 15.9 619436
4/6/2016 16.05 15.82 15.88 15.98 547225
4/7/2016 16 15.77 15.85 15.86 687149
4/8/2016 16.0601 15.695 15.9 15.95 622796
4/11/2016 16.08 15.7227 16.04 15.76 478479
4/12/2016 16 15.65 15.73 15.87 478888
4/13/2016 16.28 15.95 15.98 16.16 585177
4/14/2016 16.19 15.85 16.15 15.88 510046
4/15/2016 16.25 15.88 15.88 16.02 490303
4/18/2016 16.4037 15.97 16.02 16.29 415361
4/19/2016 16.36 16.15 16.36 16.24 354169
4/20/2016 17.53 16.88 17.05 17.24 3505080
4/21/2016 17.48 17.14 17.26 17.28 1639319
4/22/2016 17.35 16.92 17.22 17.27 8473881
4/25/2016 17.27 17.075 17.21 17.17 1108822
4/26/2016 17.355 17.1 17.18 17.33 834406
4/27/2016 17.45 17.11 17.26 17.41 747693
4/28/2016 17.45 17.13 17.26 17.22 681803
4/29/2016 17.47 17 17.2 17.41 760117
 5/2/2016 17.5 17.2 17.5 17.34 664225
5/3/2016 17.39 16.93 17.27 16.93 561214
5/4/2016 17.06 16.68 16.8 16.93 362215
5/5/2016 16.97 16.75 16.93 16.82 305692
5/6/2016 16.87 16.58 16.81 16.86 673019
5/9/2016 20.99 20.86 20.91 20.96 21177192
5/10/2016 21.195 20.92 20.92 21 4234935
5/11/2016 21.02 20.96 20.99 20.96 2107029
5/12/2016 21.24 20.98 20.99 21.01 3260246
5/13/2016 21.22 21.02 21.05 21.14 1845938
5/16/2016 21.18 20.995 21.12 21.03 1932935
5/17/2016 21.11 21.01 21.03 21.07 983276
5/18/2016 21.19 21.02 21.04 21.19 2483758
5/19/2016 21.19 21.04 21.12 21.08 1274594
5/20/2016 21.16 21.0701 21.1 21.16 568894
5/23/2016 21.38 21.11 21.14 21.35 2159628
5/24/2016 21.64 21.24 21.34 21.54 946943
5/25/2016 21.75 21.4 21.52 21.47 794896
5/26/2016 21.65 21.42 21.42 21.48 878043
5/27/2016 21.55 21.34 21.49 21.39 752274
5/31/2016 21.52 21.21 21.4 21.38 1474053
6/1/2016 21.25 20.96 21.24 21.17 3330112
6/2/2016 21.11 21 21.04 21.11 570104
6/3/2016 21.1799 21 21.06 21.15 408739
6/6/2016 21.16 21.02 21.11 21.15 387041
6/7/2016 21.14 21.04 21.11 21.08 361704
6/8/2016 21.0911 21.02 21.07 21.06 780109
6/9/2016 21.07 21 21.05 21 778101
6/10/2016 21.04 20.98 20.98 20.98 481051
6/13/2016 21.01 20.96 20.98 21 841832
6/14/2016 21.03 20.98 21 21 636422
6/15/2016 21.01 20.96 21 20.99 1598631
6/16/2016 21 20.94 20.98 21 1485164
6/17/2016 21.01 20.94 20.99 20.95 892435
6/20/2016 21.01 20.95 20.97 20.95 1202955
6/21/2016 21 20.96 20.96 20.98 719424
6/22/2016 20.99 20.955 20.99 20.96 516903
6/23/2016 21.02 20.97 20.97 20.99 582109
6/24/2016 21.03 20.93 20.95 20.94 1633597
6/27/2016 20.97 20.93 20.94 20.94 784921
6/28/2016 20.97 20.91 20.94 20.92 1003134
6/29/2016 20.96 20.93 20.94 20.93 590118
6/30/2016 20.99 20.9 20.93 20.96 946403
7/1/2016 20.995 20.94 20.97 20.99 439957
7/5/2016 20.9801 20.93 20.97 20.95 409377
 7/6/2016 20.99 20.94 20.95 20.99 769516
7/7/2016 20.97 20.915 20.96 20.97 1109238
7/8/2016 21 20.955 20.97 21 747795
7/11/2016 20.99 20.95 20.99 20.97 727704
7/12/2016 20.98 20.96 20.97 20.97 488123
7/13/2016 20.98 20.94 20.97 20.97 956300
7/14/2016 20.97 20.95 20.97 20.96 572857
7/15/2016 20.97 20.94 20.97 20.94 1263370
7/18/2016 20.99 20.97 20.97 20.97 1271276
7/19/2016 20.985 20.97 20.98 20.97 1190854
7/20/2016 20.995 20.97 20.98 20.97 1101966
7/21/2016 20.99 20.97 20.98 20.97 745520
7/22/2016 20.99 20.97 20.99 20.98 626729
7/25/2016 20.99 20.98 20.99 20.98 402117
7/26/2016 20.99 20.98 20.98 20.98 404976
7/27/2016 21.01 20.98 20.99 21 3595595
 KKD US Equity
#NAME? #NAME? #NAME? #NAME? #NAME?
Dates PX_HIGH PX_LOW PX_OPEN PX_LAST PX_VOLUME
#REF! 5.25 5.25 5.25 5.25 #N/A N/A
4/5/2000 9.5313 7.25 8 9.25 28137200
4/6/2000 9.6875 8.875 9.4648 9.5938 5566400
4/7/2000 11.25 9.4922 9.9531 10.1563 4842400
4/10/2000 11.375 10.25 10.8828 11.0938 3903200
4/11/2000 10.9063 9.75 10.8906 9.875 4177600
4/12/2000 9.8906 9.125 9.8906 9.6563 3436400
4/13/2000 9.75 9.4063 9.7188 9.6406 1238800
4/14/2000 9.5313 8.9688 9.3125 9.4375 1469200
4/17/2000 9.4219 8.7891 8.8281 9.2031 1378000
4/18/2000 9.625 9 9.4063 9.2031 1006800
4/19/2000 10 9.5 9.625 9.6563 852400
4/20/2000 9.7188 9.5625 9.6875 9.6094 720000
4/24/2000 10.25 9.1875 9.625 10.25 1156000
4/25/2000 11.0156 10.0156 10.0625 10.625 879600
4/26/2000 10.8125 10.1563 10.625 10.5 615600
4/27/2000 10.875 10 10.0313 10.6875 911600
4/28/2000 11.5625 10.2188 10.75 11.5 1324800
5/1/2000 11.1875 10.5625 10.9063 10.5781 2642400
5/2/2000 10.625 10.0313 10.5938 10.125 870400
5/3/2000 10.75 10.0078 10.0313 10.5313 551200
5/4/2000 11.1094 10.3906 10.7031 10.9219 576000
5/5/2000 11.2656 10.9844 11.1094 11.2188 1322000
5/8/2000 12.5 11.1875 11.3125 12.4063 1163200
5/9/2000 13.625 12.25 12.4688 13 1399200
5/10/2000 13 11.6875 12.9844 12.9375 914400
5/11/2000 14.1875 12.9063 12.9063 14.0469 1362800
5/12/2000 15.0938 13.8125 14.25 14.4063 1586400
5/15/2000 15.6875 13.9063 14.5781 15.5 901600
5/16/2000 16.3594 15.875 16.1875 16.25 1437200
5/17/2000 16.375 15.6875 16.25 16.125 878400
5/18/2000 16.0938 13.5625 15.9766 13.6875 2540800
5/19/2000 13.1406 11.9375 13.1406 12 2281600
5/22/2000 13.25 12.0625 12.2188 12.75 1657600
5/23/2000 13.1563 12.125 13.0938 12.2031 659600
5/24/2000 12.375 10.8438 12.3125 11.7031 1278000
5/25/2000 13.25 12.3125 12.5 12.5625 1788000
5/26/2000 13.875 12.8125 12.875 13.8125 1112000
5/30/2000 14.4688 13.9063 14.375 14.4688 619200
5/31/2000 15 13.5 14.3125 14.6563 966000
6/1/2000 15.0313 14.4219 14.625 14.8125 646400
6/2/2000 15 14 14.9688 14.125 1075600
 6/5/2000 14.9375 13.6875 14.0938 14.875 579200
6/6/2000 15 14.5625 14.9375 14.875 342000
6/7/2000 15.6875 14.8125 14.8828 15.4063 690000
6/8/2000 15.4688 14.5938 15.4375 15.0781 444400
6/9/2000 15.125 14.75 15 14.9375 175600
6/12/2000 15 14.6875 14.9375 14.8438 166000
6/13/2000 15.6563 14.75 14.875 15.5625 528000
6/14/2000 16 15.1094 15.625 15.5 405200
6/15/2000 15.75 15.25 15.7188 15.5469 171200
6/16/2000 16.25 15.4688 15.7188 16.0352 383600
6/19/2000 16.0469 15.375 16.0469 15.5625 357200
6/20/2000 15.625 15 15.5 15.3438 469600
6/21/2000 15.6875 15.4063 15.5 15.5625 240000
6/22/2000 15.7578 15.4375 15.5625 15.5938 274000
6/23/2000 16.0625 15.5 15.5313 15.625 299600
6/26/2000 15.9375 15.375 15.875 15.4688 274800
6/27/2000 16.625 15.5 15.625 16.5 663600
6/28/2000 18.3125 16.25 16.4688 18.125 1779200
6/29/2000 18.6875 17.625 17.875 18.2656 1253600
6/30/2000 18.8125 17.9688 18.2813 18.375 1386000
7/3/2000 18.1875 17.7188 18.1875 18 424000
7/5/2000 17.9375 17.5625 17.7656 17.75 530000
7/6/2000 20.1563 17.75 17.7656 19.25 1160400
7/7/2000 20.0781 18.5 19.5313 19.875 976800
7/10/2000 18.8125 17.5 18.3125 18.2813 2072000
7/11/2000 17.5 15.8281 17.125 16.25 1854400
7/12/2000 16.1094 14.375 16.1094 15.7188 1482400
7/13/2000 16.4219 15.5625 15.75 16.2969 534000
7/14/2000 16.75 15.9375 16.5 16.375 472800
7/17/2000 17.1875 16 16.375 17.1875 477200
7/18/2000 18.5625 16.8125 16.9063 17.75 931600
7/19/2000 17.75 16.8125 17.625 17.0625 296000
7/20/2000 17.875 17.1875 17.2656 17.7344 173200
7/21/2000 18.375 17.75 17.8125 18.125 330000
7/24/2000 18.5 18.0938 18.25 18.1563 236000
7/25/2000 18.25 17.7188 18.1563 18.0313 226000
7/26/2000 18.1875 16.75 18.0313 16.875 835600
7/27/2000 17.0938 15.8438 16.9688 16.5 356800
7/28/2000 17.2031 16.5 16.7188 16.7266 245600
7/31/2000 17.1406 16.0938 16.875 17 365600
8/1/2000 16.8906 16.3281 16.875 16.4375 236400
8/2/2000 16.3906 14.6094 16.3906 14.7656 648000
8/3/2000 15.5 14.125 14.1641 14.9063 388400
8/4/2000 15.75 14.8125 14.9688 15.625 208000
8/7/2000 16.4063 15 15.4063 15.2031 191200
 8/8/2000 15.625 15 15.2188 15.2813 181600
8/9/2000 15.375 14.9219 15.3047 14.9219 129200
8/10/2000 15.25 14.7188 15.0938 14.9961 290400
8/11/2000 15.3438 14.9688 15.1797 15.2188 109600
8/14/2000 15.4063 14.9375 15.3125 15.3125 75200
8/15/2000 15.375 15.0625 15.3125 15.2813 111200
8/16/2000 15.6172 15.2188 15.3125 15.375 118800
8/17/2000 15.5938 14.875 15.4375 15.0781 112000
8/18/2000 15.875 15.0313 15.1641 15.5938 181200
8/21/2000 16.125 15.7188 16.0469 15.7656 125600
8/22/2000 15.7891 15.6875 15.7813 15.75 109600
8/23/2000 16 15.75 15.75 15.8438 207200
8/24/2000 19.875 16.9063 16.9063 19.5781 3332800
8/25/2000 20.5 18.75 19.25 20 2071600
8/28/2000 22.8438 19.9688 20 22.6875 2100800
8/29/2000 23.5 21.375 22 22.4844 1828400
8/30/2000 23 21.7188 21.7188 22.3906 722000
8/31/2000 23.25 22.1875 22.75 23.25 477600
9/1/2000 24.75 22.4688 23.1719 24.125 981200
9/5/2000 25.9375 23.5938 23.5938 24.9531 2164400
9/6/2000 25 22.625 24.9844 22.75 1371200
9/7/2000 22.5 21.5156 22.4375 21.8438 918400
9/8/2000 22.6563 21 21.125 22 660800
9/11/2000 24 22.0078 22.5938 23.1875 568000
9/12/2000 23.5 22.8125 23 22.8906 433600
9/13/2000 23.8594 22.6875 22.875 23.5469 435200
9/14/2000 23.875 23.2031 23.5938 23.875 413200
9/15/2000 23.9063 23.3906 23.875 23.875 340400
9/18/2000 23.8594 23.25 23.4844 23.5 283200
9/19/2000 23.75 23.3438 23.5469 23.75 202800
9/20/2000 24.7813 23.625 23.625 24.4375 610400
9/21/2000 24.875 24.0781 24.5313 24.75 259600
9/22/2000 25.25 23.625 23.75 24.5156 665200
9/25/2000 24.6406 23.875 24.5156 24.375 778400
9/26/2000 24.5 22.75 24.4688 23.2813 1722800
9/27/2000 23.3438 21.6563 23.3438 22.2813 708800
9/28/2000 22.1563 21.25 21.625 21.5781 491200
9/29/2000 21.3594 20.5156 21.0625 20.9375 642400
10/2/2000 22.3594 20.4688 20.5938 22.2188 630400
10/3/2000 23.125 22 22.9688 22.375 478400
10/4/2000 22.375 21.25 22.2813 22.2656 362000
10/5/2000 22.3438 21.3125 22.3438 21.5625 212000
10/6/2000 21.5 19.2813 21.375 20.375 709600
10/9/2000 20.75 18.0469 20.25 19.375 864800
10/10/2000 19.3438 18.75 18.875 19.1875 501200
10/11/2000 20.4375 18.4688 18.75 20 871200
10/12/2000 20.4375 19.75 20.25 20.4063 444800
10/13/2000 21.25 20 20.5156 20.75 406000
10/16/2000 21.0469 20.5781 20.9531 20.625 152800
10/17/2000 20.8906 19.7656 20.8906 20.0156 220800
10/18/2000 20.375 19.25 19.3477 20.2344 194000
10/19/2000 22.9375 20.3281 20.375 22.4688 754800
10/20/2000 23.125 21.75 21.875 22.75 415200
10/23/2000 22.75 21.75 22.375 22.1211 434400
10/24/2000 22.5156 21.8438 22.0938 22.5 315200
10/25/2000 23.375 21.9375 22.1875 23.1875 470000
10/26/2000 22.875 22.25 22.5039 22.5 702400
10/27/2000 23.0625 22.25 22.375 22.6563 250000
10/30/2000 23.625 22.375 22.5625 23.25 616400
10/31/2000 24.75 23.25 23.25 24.6406 834400
11/1/2000 26.4375 24.2969 24.3047 25.6406 1419200
11/2/2000 27.125 25.7813 26.0625 26.25 1139200
11/3/2000 26.4375 25.3281 26.2344 26.0625 594800
11/6/2000 26.125 25.0625 25.75 25.75 319600
11/7/2000 25.7188 24.375 25.625 25.0625 646000
11/8/2000 25.1563 23.7656 25 24.1406 512400
11/9/2000 23.75 21.9219 23.1758 22.7656 671200
11/10/2000 22.9375 21.875 22.375 22.2188 438400
11/13/2000 22.1563 20.5781 21.8906 21.8438 665600
11/14/2000 21 18.125 19.4375 20.8594 2428000
11/15/2000 20.7344 19.875 20.3594 20.2188 555200
11/16/2000 20.8125 19.6875 19.9531 20.2969 365600
11/17/2000 20.7188 19.7188 20.5625 20.25 770400
11/20/2000 20.1875 19.1875 20.1875 19.25 540800
11/21/2000 20.4375 18.9063 20.3125 19.2813 1234000
11/22/2000 19.25 18.125 18.9375 18.3438 514000
11/24/2000 19.125 18.6719 18.8125 18.875 266800
11/27/2000 19.3906 18.375 19.1563 18.7031 430800
11/28/2000 18.5625 18.0156 18.4063 18.0781 504000
11/29/2000 18.1875 17.2031 18.125 17.7852 695600
11/30/2000 18.0625 17.0938 17.25 17.5 449600
12/1/2000 19 17.5 17.5039 18.7813 578800
12/4/2000 19.0313 18.3125 19 18.4688 200000
12/5/2000 19.5 18.375 18.5586 19.5 395200
12/6/2000 19.75 17.625 19.5 18.4063 817200
12/7/2000 19.375 17.9688 18.0938 19.375 637200
12/8/2000 20.875 19.2188 19.4375 20.6563 827600
12/11/2000 20.7188 19.5625 20.6094 20.1563 520400
12/12/2000 19.875 19.375 19.5938 19.5313 211600
12/13/2000 19.5781 18.5 19.5 18.6875 360800
12/14/2000 18.625 18.125 18.625 18.25 389200
12/15/2000 18.5625 17.25 18.2422 18.4063 631200
12/18/2000 18.625 17.9688 18.1875 18.1563 223200
12/19/2000 18.1719 17.8281 18.0781 17.9063 399600
12/20/2000 18 15.0313 17.75 16.6875 1238800
12/21/2000 17.1563 15.9375 16.4375 17.1563 642000
12/22/2000 17.75 17.0156 17.1875 17.5 462800
12/26/2000 18.25 17.2852 17.2852 18.125 245200
12/27/2000 19.75 17.9727 18.25 19.75 478000
12/28/2000 21.3281 19.6406 19.8125 20.6875 590000
12/29/2000 21.3125 20.2344 20.5156 20.75 767200
1/2/2001 20.7969 18.8125 20.7969 20 724000
1/3/2001 20.25 19 19.5 20.125 814000
1/4/2001 20.4375 19.4375 20.1563 19.7656 419600
1/5/2001 19.5313 18.5156 19.5 19.1094 354000
1/8/2001 18.2188 16.5 18.125 17.0313 1332400
1/9/2001 17.4375 16.75 17.0313 17.0625 366400
1/10/2001 18.25 16.3438 16.9961 17.9844 828400
1/11/2001 17.875 17.25 17.625 17.375 244400
1/12/2001 17.4219 16.8125 17.25 16.8281 423200
1/16/2001 17 16.1563 16.9375 16.2031 978800
1/17/2001 16.5625 16.125 16.1406 16.4063 366400
1/18/2001 16.4375 15.625 16.4375 16 951200
1/19/2001 16.3125 15.5938 16.1875 16.25 769200
1/22/2001 16.668 15.9063 16.125 16.0039 504000
1/23/2001 16.0625 15.6758 16 15.8906 698400
1/24/2001 16.875 16 16.0938 16.5 638400
1/25/2001 16.9688 16.3125 16.3164 16.8281 484000
1/26/2001 16.875 16.3906 16.875 16.5 253600
1/29/2001 17 16.125 16.6211 16.8125 936400
1/30/2001 17.375 16.6094 17.0625 16.75 12200400
1/31/2001 17.0625 16.1563 16.5 16.2188 1971600
2/1/2001 16.4375 16.0625 16.4063 16.3906 2116800
2/2/2001 16.625 16.2031 16.3438 16.2813 605200
2/5/2001 16.4063 16.125 16.2344 16.375 781600
2/6/2001 16.625 16.2227 16.3711 16.5 564400
2/7/2001 16.7188 16.375 16.4375 16.5625 485200
2/8/2001 16.625 16.2344 16.3906 16.2383 450400
2/9/2001 17.1719 16.2188 16.4219 16.75 1295200
2/12/2001 17.1094 16.5469 16.8125 16.9219 608400
2/13/2001 17.1875 16.8906 17.0938 16.9219 432000
2/14/2001 17.4844 16.875 17.375 17.4688 3066000
2/15/2001 18.9375 17.375 17.75 18.4531 1709200
2/16/2001 18.5938 18 18.2188 18.4219 1412800
2/20/2001 18.9375 18.125 18.375 18.1563 1014400
2/21/2001 18.4688 17.5 18.25 17.625 1084400
2/22/2001 18.2656 17.6563 17.6875 18.1406 641200
2/23/2001 18.5313 17.6406 18.25 17.8438 579600
2/26/2001 18.6563 18 18.0625 18.5625 458800
2/27/2001 18.7188 18.0938 18.6875 18.25 296000
2/28/2001 18.5156 17.7813 18.4375 17.9531 498400
3/1/2001 18.2031 17.6563 17.9219 17.75 518000
3/2/2001 18.1719 17.5781 17.75 18.125 570800
3/5/2001 18.5 18.1875 18.3594 18.375 608800
3/6/2001 18.5 18.25 18.3438 18.4063 298000
3/7/2001 18.75 18.2695 18.6406 18.5156 784800
3/8/2001 20 19.0625 19.0938 19.375 2928800
3/9/2001 19.9688 19.5 19.625 19.7969 1874400
3/12/2001 20.25 19.5781 19.875 19.5781 1488000
3/13/2001 19.75 17.5 19.5938 18.2969 2554800
3/14/2001 18.1875 17.3438 17.75 18.1719 940800
3/15/2001 18.4375 17.1875 18.0781 17.2031 1064400
3/16/2001 17.6875 16.5625 17.5625 17.1563 1351600
3/19/2001 17.5 17.125 17.375 17.3125 1108800
3/20/2001 18.625 17.3125 17.625 17.9063 1938600
3/21/2001 18.875 18.0313 18.5625 18.1563 1369600
3/22/2001 18.5938 17.125 18.4375 17.625 1100400
3/23/2001 18.25 17.6563 18.0313 18 662200
3/26/2001 18.75 18.3125 18.4375 18.5313 701600
3/27/2001 19.75 18.8125 19.0625 19.5313 1273200
3/28/2001 19.9375 18.75 19.9375 19.0625 997000
3/29/2001 19.25 18.8125 19.1563 19.125 587600
3/30/2001 19.2188 18 19.2188 18 800800
4/2/2001 18.25 17.125 17.6719 17.2813 971800
4/3/2001 17.25 16.0938 17.125 16.3125 1204400
4/4/2001 16.2813 15.125 16.2813 15.125 1196000
4/5/2001 16.5 15.125 15.25 16.0625 1862800
4/6/2001 17 15.5938 15.8125 16.9375 857800
4/9/2001 17.875 17 17.19 17.725 838600
4/10/2001 19.075 18.05 18.14 18.465 1177800
4/11/2001 18.935 18.1 18.6475 18.34 910400
4/12/2001 18.5 17.625 18.5 18.015 773800
4/16/2001 18.375 17.815 18.1975 18.05 421800
4/17/2001 18.74 18.05 18.055 18.555 762600
4/18/2001 19.935 18.995 19 19.32 792200
4/19/2001 21.5 19.3 19.495 21.15 1425000
4/20/2001 21.46 20.655 21.125 21.1 662000
4/23/2001 22.605 20.75 20.935 21.195 1092400
4/24/2001 22.025 21.4 21.43 21.925 523800
4/25/2001 21.975 21.59 21.975 21.675 448800
4/26/2001 22.24 21.5 21.65 21.51 798600
4/27/2001 21.75 20.7 21.505 20.8 514800
4/30/2001 21.035 20.25 20.75 20.32 951400
5/1/2001 20.775 20.125 20.325 20.625 541200
5/2/2001 21.375 20.6 20.875 20.88 786800
5/3/2001 21.5 20.8 20.895 21.3 672600
5/4/2001 22.5 20.26 21.2 22.06 1453200
5/7/2001 24.41 22.9185 23.11 24.265 3020400
5/8/2001 25.25 24.3 24.625 24.975 1759600
5/9/2001 26 24 24.845 25.515 1581400
5/10/2001 26.375 24.525 26 24.995 1650800
5/11/2001 25.15 24.125 25.145 24.595 1245200
5/14/2001 25 23.975 24.505 24.47 665400
5/15/2001 25.125 24.55 24.67 24.7 847400
5/16/2001 29.5 26.25 26.37 28.2 8006800
5/17/2001 30.275 28.74 28.75 29.69 4203600
5/18/2001 32.325 30.935 31 31.925 7297200
5/21/2001 35.65 29.8 32.0055 33.99 9176600
5/22/2001 35.125 33.255 35 33.8 5714800
5/23/2001 34.945 33.25 33.8 34.74 3385400
5/24/2001 37.5 34.805 35.05 36.46 6810400
5/25/2001 37.375 35.575 36.5 36.775 3472800
5/29/2001 38.55 36.95 37.2 37.8 3787400
5/30/2001 37.8 33 37.8 35.375 5143200
5/31/2001 36.69 35.35 35.375 36.555 3249400
6/1/2001 37.45 34.4 37.075 35.05 3096800
6/4/2001 34.5 32 34.4 33.3 3839400
6/5/2001 34.7 32.63 32.7 34.54 2369600
6/6/2001 35.225 33.815 34.65 34.66 1485400
6/7/2001 36 34.625 34.785 35.975 1952800
6/8/2001 36 35.3 35.95 35.475 649400
6/11/2001 35.455 34.25 35.45 34.475 1398000
6/12/2001 35.6 33.35 33.95 35.515 1579200
6/13/2001 36.75 35.175 35.735 35.94 1944800
6/14/2001 35.935 34.3 35.935 35.1 1428600
6/15/2001 38.5 35.37 35.87 38.06 3796900
6/18/2001 42.87 39.7 39.9 41.8 5823900
6/19/2001 43.5 38.15 43 38.42 3899800
6/20/2001 39.92 35 36.9 39.52 3622000
6/21/2001 39.76 37.52 39.45 38.13 1879800
6/22/2001 37.9 36.8 37.77 37.64 1171200
6/25/2001 38.5 36.13 37.5 37.08 1179900
6/26/2001 37.32 36 36.2 36.98 999200
6/27/2001 38.45 36.52 36.58 37.82 935600
6/28/2001 38.66 37.81 38 38.05 778400
6/29/2001 40 37.1 37.9 40 1326200
7/2/2001 40 38.04 40 38.65 1072000
7/3/2001 39.85 38.65 38.65 39.5 408000
7/5/2001 39.3 38.3 39.3 38.35 590900
7/6/2001 38.1 36.55 38.1 36.97 1032100
7/9/2001 36.65 35.8 36.5 36.25 786700
7/10/2001 36.4 33.5 35.92 34.88 2038100
7/11/2001 34.49 33.21 33.25 34.21 1201700
7/12/2001 36.39 34.4 34.4 35.4 1020800
7/13/2001 37.5 35.7 35.9 36.19 899500
7/16/2001 37.2 36.2 36.42 36.57 543800
7/17/2001 36.9 35.77 36.32 36.41 566300
7/18/2001 36.48 35.67 36.02 36.11 408200
7/19/2001 36.38 35.76 36.05 36.09 454100
7/20/2001 37.5 35.56 35.68 37.13 676800
7/23/2001 38.4 36.35 37.1 36.35 657700
7/24/2001 36.34 34.1 36.1 34.5 1039600
7/25/2001 34.83 32.5 34 33.61 1184200
7/26/2001 33.6 32.61 33 33.42 720300
7/27/2001 33.25 32.05 33.17 32.27 812100
7/30/2001 31.17 30.1 30.6 30.51 1997200
7/31/2001 29.75 27.8 28.5 28.2 3106800
8/1/2001 29.8 26.95 27.15 29.8 3123400
8/2/2001 31.65 29.3 30.5 29.55 1905200
8/3/2001 30.22 29 29.3 29.85 801300
8/6/2001 30 28.25 30 29 970200
8/7/2001 28.99 28.2 28.31 28.37 480300
8/8/2001 29.56 28.02 28.05 28.58 817500
8/9/2001 29.2 27.2 28.33 28.02 951200
8/10/2001 28.06 27.2 27.78 27.74 477800
8/13/2001 28.96 27.4 27.49 28.95 486000
8/14/2001 29.49 28.43 28.85 28.55 360100
8/15/2001 29.02 28.01 28.45 28.97 425500
8/16/2001 31.5 28.96 28.96 31.19 1267600
8/17/2001 31.9 29.92 31.19 30.72 940500
8/20/2001 34.3 31.2 31.5 34 2058200
8/21/2001 36.5 34.18 34.47 35.15 2556000
8/22/2001 36.75 34.1 36 34.98 1946300
8/23/2001 36.6 32.05 36.1 32.11 2948900
8/24/2001 33.89 31.62 32.36 32.11 1589200
8/27/2001 32.45 30.46 32.36 30.98 967600
8/28/2001 30 28.65 29.5 29.95 1458800
8/29/2001 30.96 29.32 30 30.52 753000
8/30/2001 31.1 29.62 30.4 30.18 618100
8/31/2001 31.25 30.21 30.24 30.85 370000
 9/4/2001 30.97 29.3 30.86 29.33 677000
9/5/2001 30.05 28.75 29.8 28.9 531900
9/6/2001 28.98 28.11 28.68 28.62 425700
9/7/2001 28.7 28.08 28.08 28.2 523400
9/10/2001 28.1 27.52 28 27.6 500100
9/17/2001 29.5 25 25.05 27 1249900
9/18/2001 27.5 26.52 26.9 26.55 460100
9/19/2001 27.52 26.2 26.55 27.01 714400
9/20/2001 27.95 26.11 26.11 27.4 724900
9/21/2001 28.26 26.4 26.45 28.13 880800
9/24/2001 29.7 28.83 29.23 29.65 750400
9/25/2001 30.8 29.68 29.96 30.4 692800
9/26/2001 30.3 29.11 30.3 29.38 487000
9/27/2001 29.24 28.06 29.13 29.19 411800
9/28/2001 31.5 29.6 29.93 29.6 771100
10/1/2001 31 29.6 30.48 30.89 530000
10/2/2001 31.7 30.65 30.89 31.1 423600
10/3/2001 33.4 30.9 31.25 33.25 926900
10/4/2001 35.93 33.9 34.4 35.4 1900000
10/5/2001 36.25 35.4 36 36.25 799600
10/8/2001 36 34.86 35.3 35.31 490400
10/9/2001 35.26 34.7 35.06 34.75 410100
10/10/2001 36.97 34 34.76 36.41 1247700
10/11/2001 38.25 36.55 36.9 37.15 1300500
10/12/2001 37.01 34.4 37 35.98 906300
10/15/2001 37.14 35.43 36 36.65 447100
10/16/2001 38 36.7 37 37.42 428100
10/17/2001 38.05 36.62 37.92 36.66 592200
10/18/2001 37.25 36 37.05 36.11 464800
10/19/2001 37.75 35.15 36.25 37.5 669500
10/22/2001 37.95 36.51 37.25 37.02 504400
10/23/2001 39.76 35.95 37.03 36.7 2056100
10/24/2001 36.81 35.25 36.5 35.6 793600
10/25/2001 37 34.18 35 36.16 871200
10/26/2001 37 35.31 35.75 36.24 523700
10/29/2001 36.21 35.1 36.2 35.58 312400
10/30/2001 35.3 34.7 35.1 35.03 429600
10/31/2001 35.74 34.75 35.03 34.97 344800
11/1/2001 34.73 33.35 34.72 34.34 782800
11/2/2001 35.5 33.5 34 35.04 448100
11/5/2001 36.36 35.14 35.7 35.95 352500
11/6/2001 36.25 35.31 35.95 36.08 281000
11/7/2001 37.8 35.5 35.98 36.7 571600
11/8/2001 38.2 35.52 37.2 35.81 762100
11/9/2001 35.75 34.95 35.3 35.37 333800
11/12/2001 36.25 34.75 35.37 36.2 336400
11/13/2001 37.95 36.67 36.75 37.92 758300
11/14/2001 40.25 37.99 38 39.99 1805400
11/15/2001 41.29 38.4 40.2 38.8 2255900
11/16/2001 40.85 38.56 40.1 40.5 3151500
11/19/2001 42.05 41 41 41.79 1770300
11/20/2001 42 41.19 41.79 41.33 907400
11/21/2001 41.33 38.9 40.9 39.91 1616700
11/23/2001 40.2 39.4 40.16 39.95 273200
11/26/2001 41 39.14 40.7 39.15 624500
11/27/2001 39.06 37 39.05 38.34 1066100
11/28/2001 37.96 36.35 37.95 36.7 1237000
11/29/2001 36.49 35.56 36.15 36.2 1147900
11/30/2001 37.8 36.2 36.2 37.25 1123200
12/3/2001 37.74 36.5 37.25 37.2 659700
12/4/2001 37.5 36.54 37.1 36.74 502700
12/5/2001 38.45 36.8 36.98 38.23 1300300
12/6/2001 39.25 38.3 38.48 38.9 627200
12/7/2001 40 38.63 38.91 40 886800
12/10/2001 40.5 38.32 40 38.7 868600
12/11/2001 39.74 38.8 38.95 38.86 404700
12/12/2001 39.22 38.35 38.95 38.9 293700
12/13/2001 39.97 38.5 38.75 39.65 415700
12/14/2001 40.75 39.57 39.8 40.6 855700
12/17/2001 40.59 39.77 40.35 39.98 455800
12/18/2001 40.25 39 40.1 40 410800
12/19/2001 44.28 39.4 40.05 42.9 2224100
12/20/2001 44.74 42.75 43.45 43.98 2066900
12/21/2001 44.7 42.45 44.23 43.95 700000
12/24/2001 44.35 43.5 43.7 44.1 258400
12/26/2001 45.9 44.16 44.32 44.47 1045200
12/27/2001 45.75 43.56 44.65 45.66 930500
12/28/2001 46.9 45.5 45.74 45.75 1104500
12/31/2001 46.14 44.08 45.85 44.2 854900
1/2/2002 44.36 42.35 44.25 43 1087700
1/3/2002 44.09 42.5 42.9 42.82 562600
1/4/2002 43.49 41.05 43 41.65 1364800
1/7/2002 42.5 40.4 41.4 41.46 1019700
1/8/2002 43.9 41.5 41.5 43.9 1131700
1/9/2002 44.25 42.05 43.99 42.05 863500
1/10/2002 42.68 41.43 41.92 42.11 402400
1/11/2002 42.77 41.6 42.11 42.05 322100
1/14/2002 42.12 40.05 42.05 40.8 818800
1/15/2002 40.68 38.08 40.58 38.5 1722000
1/16/2002 38.69 35.52 37.25 37.51 2032500
1/17/2002 39.14 37.76 37.76 39 804200
1/18/2002 39.2 37.8 39.19 38.3 638500
1/22/2002 38.65 36.65 38.5 37.67 729100
1/23/2002 38.4 37.39 37.62 38.08 363600
1/24/2002 39.25 38.11 38.15 38.83 534000
1/25/2002 38.95 38.3 38.58 38.95 330100
1/28/2002 39.88 38.46 39.2 38.9 424700
1/29/2002 39.25 38.17 38.8 38.57 311400
1/30/2002 39.01 38.1 38.4 39 311800
1/31/2002 40.09 39.02 39.02 39.85 422400
2/1/2002 39.94 38.89 39.85 39.02 310100
2/4/2002 38.94 36.75 38.5 36.89 992200
2/5/2002 36.24 33 35.5 35.9 2155900
2/6/2002 37 35.8 35.9 36.76 741100
2/7/2002 37.48 36.2 36.51 36.95 571900
2/8/2002 37.6 37.01 37.2 37.4 822900
2/11/2002 37.5 36.15 37.15 36.98 1447000
2/12/2002 36.92 36.01 36.5 36.11 1175600
2/13/2002 36.15 35.25 35.96 35.48 967100
2/14/2002 36.9 35.39 35.48 36.85 644500
2/15/2002 36.86 36.11 36.86 36.85 489500
2/19/2002 38.05 36.35 36.6 38.04 770100
2/20/2002 38.85 37.75 38.4 37.98 730600
2/21/2002 37.98 37.41 37.98 37.51 430500
2/22/2002 37.65 36.96 37.51 37.35 392000
2/25/2002 38.85 37.35 37.35 38.01 441100
2/26/2002 38.16 37.4 37.9 37.98 272700
2/27/2002 37.88 37.17 37.73 37.45 450400
2/28/2002 37.39 36.58 37.2 36.98 462100
3/1/2002 37.2 35.95 36.98 36.56 503000
3/4/2002 38.9 36.58 36.81 38.68 636600
3/5/2002 38.75 37.71 38.3 38.25 578200
3/6/2002 39.15 37.83 38.1 38.53 452000
3/7/2002 39.6 39.05 39.2 39.55 583400
3/8/2002 41.39 39.6 40.95 40.32 1785000
3/11/2002 41.65 40.32 40.85 41.26 968100
3/12/2002 41.7 40.75 41.27 41.33 571800
3/13/2002 41.8 40.51 40.7 41.65 727500
3/14/2002 41.96 40.86 41.65 40.97 299300
3/15/2002 41.07 40.1 40.85 40.87 531200
3/18/2002 41.9 40.78 40.85 41.71 470900
3/19/2002 44.02 41.75 41.77 43.27 950300
3/20/2002 43.18 42.3 43.02 42.5 524400
3/21/2002 42.7 41.69 42.6 42.34 297800
3/22/2002 42.71 42.16 42.34 42.48 251800
3/25/2002 42.5 41.25 42.4 41.41 306200
3/26/2002 41.6 40.85 41.41 41.29 381500
3/27/2002 41.3 40.3 41.04 41.15 419100
3/28/2002 41.65 40.25 41.1 40.85 399600
4/1/2002 40.6 39.28 40.6 40.31 625400
4/2/2002 40.2 39.8 40.18 39.8 368900
4/3/2002 39.85 38.5 39.76 38.6 706100
4/4/2002 39.62 38.28 38.3 39.49 378200
4/5/2002 39.99 39.51 39.95 39.57 289800
4/8/2002 39.55 38.63 39.5 39.03 402500
4/9/2002 39.69 38.73 39 39.18 417200
4/10/2002 39.99 39.1 39.18 39.87 484200
4/11/2002 40.26 39.6 39.87 40.02 575700
4/12/2002 40.73 40.18 40.2 40.63 378800
4/15/2002 41.1 40.3 40.5 40.62 358000
4/16/2002 40.93 39.27 40.64 39.42 455400
4/17/2002 39.72 37.49 39.31 37.95 1271800
4/18/2002 38.05 37.17 37.6 37.97 617200
4/19/2002 38.45 37.21 38 37.4 415300
4/22/2002 37 35.56 37 35.94 1248400
4/23/2002 36.72 35.59 35.75 36.16 660000
4/24/2002 36.65 35.81 36.19 36.36 418200
4/25/2002 36.5 35.85 36.48 36.38 363900
4/26/2002 37.7 36.5 36.5 37.51 748900
4/29/2002 38.05 37.2 37.56 37.59 460000
4/30/2002 38.25 37.36 37.6 38.18 298800
5/1/2002 38.7 37 38.7 37.48 357100
5/2/2002 38.65 37.4 37.48 38.41 457400
5/3/2002 38.55 38 38.49 38.35 367900
5/6/2002 38.75 37.25 38.2 37.38 374900
5/7/2002 38.2 37.37 37.38 37.9 332100
5/8/2002 38.85 38.1 38.1 38.72 426700
5/9/2002 39.5 38.61 38.72 38.9 349000
5/10/2002 39.5 38.69 39.5 38.77 304600
5/13/2002 39.42 38.7 38.9 39.33 277000
5/14/2002 40.5 39.76 39.95 40.36 597000
5/15/2002 41.7 40.32 40.36 41.42 747300
5/16/2002 41.7 40.75 41.67 40.8 809600
5/17/2002 40.82 39.8 40.8 40.13 547600
5/20/2002 40.44 39.98 40.14 40.05 283700
5/21/2002 40.5 39.66 40.25 39.88 350900
5/22/2002 39.81 39 39.73 39.55 518700
5/23/2002 41.2 39.35 39.55 41.1 892200
5/24/2002 41.55 39.65 41.55 39.66 687500
5/28/2002 39.94 38.95 39.91 39.22 320500
5/29/2002 39.23 38.25 39.23 38.55 322200
5/30/2002 38.65 37.6 38.55 37.77 445000
5/31/2002 38.23 37.55 37.6 37.9 604700
6/3/2002 37.9 36.7 37.65 37.1 440400
6/4/2002 37.61 36.8 36.9 37.25 479600
6/5/2002 37.88 37.01 37.35 37.09 356200
6/6/2002 37.54 37.15 37.15 37.39 193400
6/7/2002 38 36.9 37.39 38 305100
6/10/2002 38.88 38.09 38.09 38.45 274400
6/11/2002 39 38.45 38.58 38.5 391100
6/12/2002 38.8 38.31 38.5 38.43 259500
6/13/2002 38.36 37.6 38.35 37.76 305100
6/14/2002 37.36 36.5 37.3 36.5 527000
6/17/2002 37.85 36.3 36.5 37.59 431600
6/18/2002 38 37.58 37.58 37.73 160800
6/19/2002 37.5 36.4 37.48 36.58 404900
6/20/2002 36.5 35.2 36.4 35.58 817800
6/21/2002 36.7 35.5 35.52 36 418100
6/24/2002 35.98 33.7 35.75 33.9 913200
6/25/2002 33.9 29.49 33.8 30.5 2845800
6/26/2002 32.9 29.7 30.49 32.28 1943600
6/27/2002 33.33 31.63 32.95 31.81 1023100
6/28/2002 32.88 31.85 31.85 32.19 457000
7/1/2002 33.15 31.5 32.5 31.5 538900
7/2/2002 32.15 29.35 31.48 29.46 1097700
7/3/2002 32.1 29.32 29.46 32.01 1041700
7/5/2002 33.74 32.26 32.26 33.29 549100
7/8/2002 33.8 32.18 33.25 33 859900
7/9/2002 33.5 32.55 33 32.7 485000
7/10/2002 33.06 32.04 32.7 32.75 692100
7/11/2002 33.4 32.28 32.75 33.38 577700
7/12/2002 34 33.28 33.4 33.52 467200
7/15/2002 34.95 32.2 34.95 34.45 1905000
7/16/2002 36.2 34.9 34.99 35.91 6005800
7/17/2002 36.55 34.77 36.3 36.14 1484600
7/18/2002 36.31 34.15 36 34.65 1055600
7/19/2002 35.09 32.5 34.4 32.57 1291400
7/22/2002 33.449 30.76 31.9 32.28 1598200
7/23/2002 33.18 31.88 32.1 33.15 733700
7/24/2002 35.25 31.9 32.4 35.08 1020800
7/25/2002 35.7 32.68 35.15 33.7 757900
7/26/2002 34.47 33.7 33.7 34.21 484200
7/29/2002 35.99 34.6 34.6 35.74 572300
7/30/2002 36.5 35 35.7 35.82 547500
7/31/2002 35.83 35.04 35.83 35.35 407700
 8/1/2002 35.35 34.6 35.15 34.86 475700
8/2/2002 34.7 32.9 34.61 33.53 675600
8/5/2002 33.05 32.3 33.05 32.57 468800
8/6/2002 34.25 32.88 33.05 34.11 519700
8/7/2002 34.63 32.74 34.36 33.58 595500
8/8/2002 35 33.21 33.7 34.8 479800
8/9/2002 35 34.1 34.65 34.66 329000
8/12/2002 34.95 34.23 34.67 34.9 252100
8/13/2002 35 33.89 34.8 33.89 377400
8/14/2002 35.18 33.56 33.99 35 504200
8/15/2002 35.85 34.82 35 35.72 577400
8/16/2002 36.75 35.35 35.6 36.56 646900
8/19/2002 37.3 36.3 36.31 36.89 360300
8/20/2002 37.16 36.55 36.95 36.83 535900
8/21/2002 37.72 36.6 36.95 37.32 389800
8/22/2002 38.02 37.11 37.31 37.77 472700
8/23/2002 37.98 36.95 37.78 37.29 351300
8/26/2002 37.59 36.29 37.31 36.95 537600
8/27/2002 36.94 35.98 36.94 36.01 380000
8/28/2002 36.5 35.73 35.76 36.36 482700
8/29/2002 37.5 35.17 37.15 36.2 1545300
8/30/2002 36.2 35.2 36.2 35.5 625900
9/3/2002 35.26 34.47 35.25 34.53 593200
9/4/2002 34.55 32.75 34.55 34.28 1298100
9/5/2002 33.99 33.28 33.85 33.7 740900
9/6/2002 34.25 33.61 33.7 34.24 550800
9/9/2002 34.44 33.55 34.24 34.2 397000
9/10/2002 34.18 33.36 34.1 33.7 508200
9/11/2002 33.99 33.36 33.92 33.82 333900
9/12/2002 33.6 32.39 33.57 32.6 764800
9/13/2002 33.1 32.15 32.2 32.8 555200
9/16/2002 32.87 32.5 32.8 32.53 374500
9/17/2002 32.88 31.54 32.78 31.55 468900
9/18/2002 32.82 30.65 31.3 32.57 1099700
9/19/2002 33.25 32.03 32.32 32.65 872000
9/20/2002 32.88 32.45 32.82 32.5 427200
9/23/2002 32.5 32 32.1 32.2 281200
9/24/2002 31.95 30.6 31.95 30.6 1085200
9/25/2002 31.21 30.32 30.82 30.69 1152800
9/26/2002 32.2 30.6 30.69 32.08 741700
9/27/2002 31.84 30.19 31.83 30.3 852400
9/30/2002 32 30.05 30.3 31.26 1462600
10/1/2002 31.5 30.41 31.27 31.5 788900
10/2/2002 32.8 31.19 31.58 32.18 858900
10/3/2002 32.8 31.46 32.55 31.75 452300
 10/4/2002 32 30.22 31.74 30.98 755800
10/7/2002 30.98 29.68 30.98 29.7 705700
10/8/2002 30.18 29.09 29.71 29.54 1019800
10/9/2002 29.3 28.45 29 28.52 916000
10/10/2002 29.95 27.4 28.3 29.8 1638900
10/11/2002 31.2 30.35 30.55 30.85 769800
10/14/2002 31.19 30.35 30.6 30.86 308300
10/15/2002 33.69 32.07 32.25 33.18 1184000
10/16/2002 32.7 31.95 32.7 32.15 476200
10/17/2002 34 33 33.4 33.58 680400
10/18/2002 33.71 32.81 33.45 33.3 392500
10/21/2002 34.8 33.01 33.2 34.6 539600
10/22/2002 35.13 33.9 34.35 34.39 787600
10/23/2002 34.72 33.96 34.38 34.66 324500
10/24/2002 35 34.25 34.71 34.4 433800
10/25/2002 34.81 34.2 34.2 34.81 247300
10/28/2002 35.6 34.2 35 35.09 617000
10/29/2002 34.96 33.75 34.84 34.78 777700
10/30/2002 34.68 33.91 34.65 34.61 466200
10/31/2002 34.7 34.04 34.55 34.3 313600
11/1/2002 34.85 33.82 34.08 34.68 419700
11/4/2002 35.03 34.5 34.93 34.53 393300
11/5/2002 35 34.25 34.52 34.98 306400
11/6/2002 35.03 34.64 35 35 266700
11/7/2002 35 34.38 34.99 34.76 269800
11/8/2002 35 34.38 34.98 34.45 444500
11/11/2002 34.46 33.3 34.46 33.3 430000
11/12/2002 34.46 33.12 33.31 33.7 379600
11/13/2002 34.46 33.4 33.45 34.26 263600
11/14/2002 35.06 34.59 34.75 34.95 378800
11/15/2002 36.65 34.77 34.88 36.1 869500
11/18/2002 37.5 36 36.8 37.03 836300
11/19/2002 37.02 36.4 36.95 36.67 544800
11/20/2002 37.5 36.26 36.42 36.9 659700
11/21/2002 38.1 36.82 37.05 36.95 977900
11/22/2002 40 37.3 37.35 38.9 2886200
11/25/2002 39.01 37.24 39.01 38.16 1559000
11/26/2002 37.01 34.05 37 36.43 2092300
11/27/2002 37.74 36.65 36.68 37.67 694000
11/29/2002 37.91 37.17 37.8 37.5 162400
12/2/2002 37.46 36.15 37.28 36.67 931700
12/3/2002 36.67 35.75 36.67 36.04 345300
12/4/2002 36.95 35.2 36.05 36.8 643300
12/5/2002 36.99 36.27 36.95 36.56 408700
12/6/2002 37.39 36.22 36.25 37.2 442300
 12/9/2002 37.35 36.82 37.2 36.9 493700
12/10/2002 37.18 36.65 37 37 429400
12/11/2002 37.01 36.56 37.01 37 352800
12/12/2002 37 36.71 37 36.95 233100
12/13/2002 37.04 36.5 36.85 36.85 256600
12/16/2002 37.3 36.72 36.86 37.04 414000
12/17/2002 37.35 36.77 37.05 37 429800
12/18/2002 36.95 35.45 36.95 35.58 890700
12/19/2002 35.58 32.75 35.58 32.95 3380400
12/20/2002 33.57 32.99 33.15 33 1455200
12/23/2002 33.25 32.25 32.85 32.26 1128600
12/24/2002 32.65 31.91 32.01 32.2 612700
12/26/2002 33.43 32.17 32.17 33.43 968600
12/27/2002 33.67 33 33.42 33 544400
12/30/2002 33.71 33 33 33.45 477300
12/31/2002 34.28 33.67 33.8 33.77 739100
1/2/2003 34.8 33.92 34 34.72 582200
1/3/2003 34.72 34.02 34.65 34.35 369100
1/6/2003 34.55 33.83 34.25 34.12 535200
1/7/2003 34.7 33.95 33.95 34.42 431800
1/8/2003 34.35 33.89 34.3 34 284100
1/9/2003 34.6 34.01 34.01 34.35 390500
1/10/2003 34.64 34.05 34.15 34.43 341900
1/13/2003 34.86 33.35 34.55 33.41 1100100
1/14/2003 33.9 33.18 33.18 33.68 300100
1/15/2003 34.42 33.55 33.8 34.2 451000
1/16/2003 34.64 34.15 34.35 34.24 368800
1/17/2003 34.73 34.06 34.1 34.65 721700
1/21/2003 34.79 34 34.65 34.17 896400
1/22/2003 34.14 33.44 34.02 33.53 519900
1/23/2003 33.99 33.07 33.53 33.7 476800
1/24/2003 33.7 30.6 33.7 30.75 2355400
1/27/2003 30.6 29.45 30.6 29.96 1948900
1/28/2003 30.23 29.69 30.21 29.99 857200
1/29/2003 30.78 29.51 29.8 30.39 784200
1/30/2003 30.51 30 30.5 30.1 400200
1/31/2003 30.41 30.02 30.02 30.41 387300
2/3/2003 30.6 30 30.41 30.13 464600
2/4/2003 30.09 29.59 30.05 29.8 644300
2/5/2003 30.1 29.22 29.92 29.25 427500
2/6/2003 29.17 28.5 29.11 28.54 624000
2/7/2003 28.96 27.82 28.7 28.11 953700
2/10/2003 28.65 26.42 28.1 28.57 1695100
2/11/2003 29.15 28.35 28.57 28.54 666500
2/12/2003 28.95 28.1 28.29 28.55 794100
2/13/2003 28.5 27.91 28.45 28.4 806100
2/14/2003 31.23 28.6 28.6 31.15 2556400
2/18/2003 33.07 31.96 32.45 32.33 1815200
2/19/2003 32.8 32.03 32.43 32.4 1019400
2/20/2003 32.9 32.4 32.6 32.49 1028200
2/21/2003 33.52 32.22 32.48 33.35 714000
2/24/2003 33.35 32.6 33.35 32.78 716600
2/25/2003 32.82 32 32.78 32.6 788400
2/26/2003 32.65 32.15 32.45 32.38 392100
2/27/2003 33.15 32.41 32.58 33.1 348900
2/28/2003 33.45 32.76 33.12 32.85 448500
3/3/2003 33.12 32.33 32.95 32.4 395500
3/4/2003 32.45 32.05 32.3 32.22 377500
3/5/2003 32.74 32.01 32.15 32.26 542300
3/6/2003 32.97 32.1 32.26 32.85 751700
3/7/2003 33.98 32.6 32.65 33.87 727500
3/10/2003 33.81 33.3 33.7 33.35 670200
3/11/2003 33.75 33.23 33.35 33.24 388900
3/12/2003 33.31 32.85 33.24 32.96 408100
3/13/2003 34 32.95 33.08 33.8 647200
3/14/2003 34.6 33.83 34.05 34.4 662300
3/17/2003 35 33.8 34.4 34.95 933800
3/18/2003 34.96 32.2 34.96 33.1 3043000
3/19/2003 33.41 32.73 33.15 33.1 1274200
3/20/2003 34 32.65 32.85 33.8 1348500
3/21/2003 35.36 33.51 33.8 35.36 1479600
3/24/2003 35.36 33.86 35.36 34.51 888200
3/25/2003 34.75 33.88 34.4 34.51 514600
3/26/2003 34.52 34 34.52 34.17 586100
3/27/2003 35 33.8 34.1 34.88 635900
3/28/2003 34.84 34.28 34.7 34.55 317800
3/31/2003 34.3 33.62 34.3 33.86 392800
4/1/2003 34.15 33.2 33.92 33.96 537500
4/2/2003 35 34.28 34.45 34.68 481700
4/3/2003 34.93 34.25 34.93 34.32 528100
4/4/2003 34.57 33.6 34.55 33.77 462200
4/7/2003 34.8 34 34.4 34.19 477800
4/8/2003 34.32 33.94 34.19 34.11 345200
4/9/2003 34.29 33.01 34.03 33.22 566100
4/10/2003 33.22 32.2 33.22 32.4 1155900
4/11/2003 32.9 32.3 32.45 32.45 504400
4/14/2003 33.18 32.33 32.45 33.15 436200
4/15/2003 33.84 32.9 33.15 33.75 357000
4/16/2003 33.85 33.06 33.75 33.17 400500
4/17/2003 34.23 33 33.08 34.15 666500
4/21/2003 34.24 33.78 34.15 33.98 376800
4/22/2003 33.98 33.25 33.98 33.25 473600
4/23/2003 33.45 32.08 33.25 32.09 1646400
4/24/2003 32.85 31.17 31.17 32.33 699800
4/25/2003 32.35 31.8 32.33 31.88 329900
4/28/2003 32.74 31.91 32 32.61 370900
4/29/2003 33.1 32.5 32.57 32.85 580000
4/30/2003 32.85 32.41 32.85 32.48 367300
5/1/2003 32.53 31.52 32.48 31.62 979100
5/2/2003 32.3 31.51 31.62 32.23 761200
5/5/2003 32.4 31.77 32.25 31.81 447000
5/6/2003 32.28 31.69 31.75 31.89 703600
5/7/2003 32.14 31.29 32.14 31.45 1073400
5/8/2003 31.35 30.95 31 31.01 784200
5/9/2003 31.09 30.25 31.04 30.6 1142000
5/12/2003 31.73 30.2 30.2 31.19 821100
5/13/2003 32.5 31.2 31.2 32.14 856300
5/14/2003 33 32.24 32.3 32.55 784100
5/15/2003 32.9 32.26 32.75 32.58 635900
5/16/2003 32.65 31.77 32.43 31.77 648700
5/19/2003 31.77 31.21 31.77 31.26 502300
5/20/2003 32 30.3 31.46 30.8 896800
5/21/2003 31.16 30.51 30.82 31 677000
5/22/2003 31.35 30.75 31.1 30.75 399700
5/23/2003 31.41 30.91 30.91 30.95 460600
5/27/2003 32.15 30.82 31.08 31.86 1240300
5/28/2003 35.11 33.98 34.2 34.18 5058400
5/29/2003 35 34.25 34.35 34.67 1781100
5/30/2003 34.8 34.36 34.72 34.66 1027500
6/2/2003 35.25 34.65 35.05 34.65 1073500
6/3/2003 35.5 34.51 34.85 35.25 1026400
6/4/2003 37 35.15 35.2 36.47 1201000
6/5/2003 37 36.2 36.67 36.45 722700
6/6/2003 36.99 34.71 36.9 35.05 1169300
6/9/2003 35.31 34.67 35.06 34.96 770500
6/10/2003 35.46 34.8 35.15 35.28 407700
6/11/2003 35.8 35.12 35.35 35.65 522400
6/12/2003 36 35.69 35.9 35.7 670100
6/13/2003 36.35 35.7 35.9 36.15 585300
6/16/2003 37 36.02 36.3 36.84 521400
6/17/2003 36.85 36.15 36.67 36.82 654900
6/18/2003 37 36.26 36.57 36.81 518000
6/19/2003 37.6 37 37 37.4 854800
6/20/2003 37.7 37 37.6 37.15 963500
6/23/2003 37.15 36.5 37.15 36.87 476100
6/24/2003 37.49 36.7 36.87 37.19 441000
6/25/2003 38.45 37.35 37.35 38.2 891900
6/26/2003 38.9 38.3 38.42 38.67 635600
6/27/2003 40.9 39.02 39.1 40.1 2669600
6/30/2003 41.35 40.7 40.95 41.18 1600700
7/1/2003 41.27 40.4 41.18 41.27 973900
7/2/2003 43.8 41.3 41.3 43.45 1830500
7/3/2003 43.68 43.03 43.45 43.61 782400
7/7/2003 44.2 43.62 43.98 44.04 852600
7/8/2003 45 43.69 44.14 44.97 999800
7/9/2003 45.77 44.99 44.99 45.61 1089800
7/10/2003 45.61 44.5 45.61 45 1034200
7/11/2003 44.98 43.05 44.7 43.85 1877900
7/14/2003 44.55 43.99 44 44.55 827100
7/15/2003 44.78 43.1 44.75 43.42 916500
7/16/2003 43.68 42.65 43.32 43.03 1188300
7/17/2003 43.2 42.1 42.95 42.59 901900
7/18/2003 43.95 42.71 42.84 43.77 722800
7/21/2003 44 43.06 43.78 43.67 576600
7/22/2003 43.9 43.27 43.68 43.66 499000
7/23/2003 43.67 42.28 43.67 42.53 919400
7/24/2003 43.08 42.3 42.65 42.6 516100
7/25/2003 42.8 41.7 42.5 42.5 476700
7/28/2003 43.98 42.5 42.75 43.98 464700
7/29/2003 44.47 43.26 44 43.98 479400
7/30/2003 44.35 43.43 44.35 43.93 315100
7/31/2003 44.38 43.2 43.9 43.66 424500
8/1/2003 43.91 43.24 43.41 43.25 672700
8/4/2003 43.3 42.85 43.25 43.05 466000
8/5/2003 43.2 42.57 42.9 42.58 629400
8/6/2003 42.83 41.6 42.65 42.65 798200
8/7/2003 43.25 42.66 42.66 43 300100
8/8/2003 44.39 42.9 43 44.22 594500
8/11/2003 45.1 44.42 45.01 44.8 924600
8/12/2003 45.11 44.85 45 44.99 591300
8/13/2003 45.18 44.75 45.1 45.03 1001700
8/14/2003 48.46 45.1 45.15 47.68 3845900
8/15/2003 49 47.95 48 48.9 1105100
8/18/2003 49.5 48.51 49 49.37 1201900
8/19/2003 49.74 48.9 49.6 49.2 806400
8/20/2003 49.45 48.44 49.21 48.92 1121500
8/21/2003 49 46.6 48.93 47.5 4210400
8/22/2003 47.69 45.85 47.6 46.17 2258900
8/25/2003 44.89 43.01 44.75 43.6 3267600
8/26/2003 43.84 43.02 43.5 43.55 1233800
 8/27/2003 44.44 43.2 43.55 44.15 1372200
8/28/2003 44.59 43.94 44.4 44.42 957400
8/29/2003 44.465 43.75 44.43 44.13 740100
9/2/2003 44 42.45 44 42.97 1897200
9/3/2003 44.09 42.7 42.99 43.64 1265200
9/4/2003 43.64 42.58 43.64 42.76 849600
9/5/2003 42.91 41.96 42.58 42.06 1024300
9/8/2003 42.01 40.95 42 41.48 1306400
9/9/2003 41.33 40.6 41.1 40.95 1143500
9/10/2003 41.87 40.7 40.8 41.38 1052600
9/11/2003 42.25 41.75 41.75 42.08 850800
9/12/2003 42.5 41.57 42.25 42.03 680400
9/15/2003 42.7 42.06 42.28 42.7 536800
9/16/2003 42.05 40.05 40.68 41.96 3754700
9/17/2003 42.1 40.9 42.05 41.07 1832800
9/18/2003 40.98 40.45 40.75 40.76 1397600
9/19/2003 40.8 40.15 40.8 40.28 1182000
9/22/2003 40.15 38.9 40.15 39.64 1433900
9/23/2003 40.35 39.2 39.5 39.47 1383200
9/24/2003 39.57 38.8 39.3 38.85 867400
9/25/2003 39.32 37.8 38.9 37.83 1024300
9/26/2003 38.32 37.76 37.82 37.9 983800
9/29/2003 38.52 37.501 38.22 37.99 840500
9/30/2003 38.71 37.71 37.8 38.5 1292800
10/1/2003 39.99 38.73 39.3 39.88 2036900
10/2/2003 40.55 39.5 39.88 40.2 1102900
10/3/2003 41.35 39.68 41.3 39.69 1467000
10/6/2003 40.93 39.75 39.75 40.74 854400
10/7/2003 41.72 40.37 40.8 41.53 947800
10/8/2003 41.8 40.82 41.64 40.9 781500
10/9/2003 41.59 41.02 41.05 41.47 750500
10/10/2003 43.25 41.76 41.95 42.95 1309200
10/13/2003 43.55 42.9 42.95 43.27 798200
10/14/2003 43.35 42.3 43.2 42.82 951900
10/15/2003 42.88 41.86 42.75 42.6 1042300
10/16/2003 42.41 41.9 42.1 41.9 632300
10/17/2003 42.2 41.14 41.99 41.49 882900
10/20/2003 42.09 41.32 41.49 41.99 462300
10/21/2003 42.85 41.67 42.85 41.81 518700
10/22/2003 41.81 41.29 41.81 41.42 676600
10/23/2003 42.16 40.71 41.17 41.72 542300
10/24/2003 41.78 41.21 41.72 41.65 336300
10/27/2003 42.3 41.51 41.52 41.98 480600
10/28/2003 42.95 42.1 42.15 42.94 454300
10/29/2003 43.76 42.93 42.98 43.7 777500
10/30/2003 44.18 43.07 43.95 43.35 653600
10/31/2003 43.48 42.75 43.16 43.32 531200
11/3/2003 44.23 43.25 43.33 44.14 642369
11/4/2003 44.36 43.79 44.15 44 506958
11/5/2003 44.36 43.86 44 44.31 408800
11/6/2003 44.44 43.5 44.36 43.82 736000
11/7/2003 44.54 43.91 44.05 44.17 480900
11/10/2003 44.17 42.9 44.11 42.9 834500
11/11/2003 43.05 42.65 42.87 42.74 456500
11/12/2003 43.13 42.7 42.7 43.12 577000
11/13/2003 43.12 42.24 43.12 42.4 959600
11/14/2003 42.38 41.72 42.3 41.85 817600
11/17/2003 41.61 41.02 41.6 41.22 756700
11/18/2003 41.42 40.15 41.35 40.15 987300
11/19/2003 40.19 39.14 40.19 39.39 2053300
11/20/2003 39.39 38.5 39.38 38.7 1789700
11/21/2003 41.5 39.9 39.95 40.6 3617700
11/24/2003 41 39.96 40.6 40.51 1445900
11/25/2003 41.44 40.21 40.26 41 734000
11/26/2003 41.4 40.75 41.25 40.99 430300
11/28/2003 41.73 41 41.04 41.37 250100
12/1/2003 41.65 40.94 41.47 41.27 636100
12/2/2003 41.17 40.35 41.17 40.46 632000
12/3/2003 40.83 40.01 40.5 40.02 620900
12/4/2003 39.77 38.93 39.77 39.15 1010700
12/5/2003 39.28 38.5 39.14 38.66 616100
12/8/2003 39.3 37.8 38.66 38.28 836000
12/9/2003 38.44 37.94 38.28 38.01 652900
12/10/2003 38.01 37.13 38.01 37.18 1169100
12/11/2003 37.93 37.16 37.16 37.65 747000
12/12/2003 37.75 36.93 37.73 37.15 668200
12/15/2003 38.25 36.83 37.5 36.91 588900
12/16/2003 37.07 36.1 36.83 36.55 620700
12/17/2003 36.49 36.11 36.3 36.34 782400
12/18/2003 37 36.02 36.34 36.9 1128100
12/19/2003 37.7 36.89 36.9 37.5 839500
12/22/2003 37.78 37.25 37.25 37.6 429700
12/23/2003 37.75 36.8 37.55 36.99 1028100
12/24/2003 36.85 36.4 36.8 36.55 465600
12/26/2003 36.69 36.02 36.55 36.25 538100
12/29/2003 36.46 36.02 36.05 36.46 641400
12/30/2003 37.1 36.3 36.3 36.89 565600
12/31/2003 37.2 36.35 36.8 36.6 536900
1/2/2004 36.94 36.54 36.7 36.65 827300
1/5/2004 36.85 36.1 36.66 36.15 799200
 1/6/2004 37.28 36.11 36.12 36.69 833400
1/7/2004 37 36.2 36.88 36.8 705400
1/8/2004 36.81 36.21 36.72 36.44 623800
1/9/2004 36.8 36.09 36.19 36.3 561800
1/12/2004 36.3 35.24 36.2 36.18 1080300
1/13/2004 36.4 35.67 36.05 36.26 651600
1/14/2004 36.4 35.85 36.26 35.99 562300
1/15/2004 36 35.2 35.9 35.39 785400
1/16/2004 35.84 35.33 35.4 35.6 629700
1/20/2004 35.88 35.26 35.85 35.34 525900
1/21/2004 36.18 35 35.25 36.12 1013000
1/22/2004 37.76 36.12 36.15 37.49 1858500
1/23/2004 37.8 36.92 37.7 37.23 687700
1/26/2004 37.35 36.33 37.23 36.8 663000
1/27/2004 37.43 36.38 36.55 36.95 573700
1/28/2004 37.08 35.77 36.93 35.77 542300
1/29/2004 36.3 35.54 35.81 36.2 447500
1/30/2004 36.48 35.62 36 35.64 316800
2/2/2004 36.04 35.01 35.64 35.12 856300
2/3/2004 35.5 34 35.18 34.06 1726700
2/4/2004 35.33 33.65 34.06 35.1 1209800
2/5/2004 35.76 34.65 35.25 34.69 871400
2/6/2004 35.27 34.57 34.92 35.13 355100
2/9/2004 35.42 35 35.2 35.14 522700
2/10/2004 36.19 35.21 35.25 35.97 938100
2/11/2004 37.1 36.12 36.22 37.1 1046000
2/12/2004 38.26 37.1 37.1 37.28 1302900
2/13/2004 37.7 36.75 37.4 36.99 619600
2/17/2004 37.96 36.7501 37.95 37.8 1317800
2/18/2004 38.15 37.75 37.81 38.03 649600
2/19/2004 38.36 37.8 38.05 37.85 758600
2/20/2004 38.1 37.17 37.88 38.01 570900
2/23/2004 37.91 37.31 37.91 37.47 568500
2/24/2004 37.6 37.18 37.47 37.39 471800
2/25/2004 37.45 37.11 37.39 37.36 413500
2/26/2004 38.29 37.37 37.61 38.02 726200
2/27/2004 38.88 38.18 38.22 38.46 546100
3/1/2004 38.76 38.2 38.46 38.43 452200
3/2/2004 38.55 37.93 38.32 38.1 429200
3/3/2004 38.25 37.5 38.05 38.16 372000
3/4/2004 38.69 38 38 38.69 442300
3/5/2004 39.8 38.52 38.53 39.74 853300
3/8/2004 39.99 38.66 39.75 38.71 815100
3/9/2004 39.15 37.71 38.73 38.16 653700
3/10/2004 37.51 33.86 37.5 34.22 5247500
3/11/2004 35.24 34.16 34.7 34.83 2348900
3/12/2004 35.4 34.53 35 34.99 864000
3/15/2004 35.01 34.59 35.01 34.66 577200
3/16/2004 35.32 34.7 34.89 34.74 626100
3/17/2004 34.97 34.71 34.81 34.85 565500
3/18/2004 34.89 33.93 34.76 34.21 824200
3/19/2004 34.35 32.96 34.22 33.06 1537700
3/22/2004 33.48 32.38 33 33.27 1018300
3/23/2004 34 32.76 33.43 33.01 781400
3/24/2004 33.85 32.95 33.25 33.61 875200
3/25/2004 34.41 33.4 33.52 34.18 706600
3/26/2004 34.4 33.69 34.19 33.69 403000
3/29/2004 34.59 33.98 34.1 34.48 432600
3/30/2004 35.35 34.5 34.7 34.94 932200
3/31/2004 34.95 34.23 34.85 34.34 569100
4/1/2004 34.56 33.9 34.45 34.45 742900
4/2/2004 35.17 34.19 35.1 34.35 642500
4/5/2004 34.99 34.22 34.42 34.95 650800
4/6/2004 34.98 34.31 34.85 34.6 506400
4/7/2004 34.45 33.75 34.45 34.22 595300
4/8/2004 34.4 33.51 34.3 33.59 600200
4/12/2004 33.61 33.2 33.6 33.4 794600
4/13/2004 33.71 33.15 33.4 33.26 583700
4/14/2004 34.1 33.05 33.18 33.16 695800
4/15/2004 33.48 33 33.48 33.35 473600
4/16/2004 33.37 32.88 33.34 33.2 479100
4/19/2004 33.21 32.85 33.21 32.98 362600
4/20/2004 33.2 32.64 33.04 32.65 803800
4/21/2004 33.41 32.56 33.41 33.3 574900
4/22/2004 34.95 33.3 33.3 34.64 1088900
4/23/2004 35.17 34.45 34.92 35.01 833300
4/26/2004 35.33 33.62 35.2 34.17 938800
4/27/2004 34.82 34.11 34.16 34.7 542100
4/28/2004 34.95 34.27 34.6 34.33 891900
4/29/2004 34.33 33.03 34.33 33.14 706100
4/30/2004 33.51 32.43 33.5 32.51 841700
5/3/2004 32.64 32.21 32.6 32.48 743600
5/4/2004 32.49 31.57 32.4 32.1 902600
5/5/2004 32.7 32 32.2 32.37 603300
5/6/2004 32.4 31.6 32.25 31.8 577000
5/7/2004 26.2 22.48 26.14 22.51 20567500
5/10/2004 22.52 20.08 21.81 20.3 9651100
5/11/2004 22.27 20.6 21 22.06 6780900
5/12/2004 22.86 21.26 22.2 22.75 3382300
5/13/2004 22.68 21.32 22.65 21.32 3367600
5/14/2004 21.25 20.68 21.1 20.76 2383200
5/17/2004 20.88 20.25 20.68 20.68 1482800
5/18/2004 21.24 20.26 21.24 20.4 1520600
5/19/2004 20.85 20.4 20.6 20.41 1303700
5/20/2004 20.41 19 20.41 19.31 4183800
5/21/2004 19.79 19.28 19.11 19.63 2259900
5/24/2004 20.41 19.77 19.98 19.85 2117700
5/25/2004 20.3 19.25 19.96 19.88 3397100
5/26/2004 19.98 19.6 19.9 19.65 1261600
5/27/2004 21.15 19.61 19.65 20.73 4639300
5/28/2004 21.55 20.58 20.92 21.47 2592600
6/1/2004 22.2 21.51 21.72 21.86 1785400
6/2/2004 22.08 21.19 22.01 21.24 1301900
6/3/2004 21.55 21 21.26 21.07 938500
6/4/2004 21.67 21.14 21.67 21.34 820700
6/7/2004 21.9 21.35 21.36 21.65 881500
6/8/2004 21.7 21.36 21.7 21.57 1029900
6/9/2004 21.85 21.4 21.4 21.42 711300
6/10/2004 21.85 21.51 21.52 21.68 833100
6/14/2004 21.67 20.66 21.64 20.69 1338900
6/15/2004 21.28 20.78 20.8 21.18 757300
6/16/2004 21.18 20.8 21.13 21.17 633900
6/17/2004 21.36 20.85 20.87 20.94 722300
6/18/2004 21 20.4 20.9 20.44 1251600
6/21/2004 20.8 20.3 20.48 20.5 1144000
6/22/2004 20.58 20.01 20.58 20.22 1226100
6/23/2004 20.63 20.07 20.22 20.56 1061200
6/24/2004 20.83 20.37 20.6 20.37 937600
6/25/2004 20.45 19.88 20.37 20.1 2619100
6/28/2004 20.09 19.71 20 19.76 1321400
6/29/2004 19.9 19.05 19.75 19.19 1588500
6/30/2004 19.29 18.7 19.24 19.09 2146100
7/1/2004 19.19 18.55 19.12 18.68 1585300
7/2/2004 18.9 18.55 18.69 18.64 975800
7/6/2004 18.73 17.95 18.72 18.15 2208400
7/7/2004 18.22 17.75 17.9 17.82 1480400
7/8/2004 18 17.59 17.83 17.65 1979900
7/9/2004 17.9 17.64 17.65 17.71 828700
7/12/2004 17.93 17.16 17.91 17.58 1777700
7/13/2004 17.89 17.3 17.5 17.37 1110800
7/14/2004 17.78 17.01 17.38 17.21 1850700
7/15/2004 18.42 17.17 17.26 18.25 1993100
7/16/2004 18.75 17.62 18.65 17.76 1674700
7/19/2004 18.07 17.4 17.88 17.47 1141800
7/20/2004 17.86 17.25 17.51 17.75 1080400
7/21/2004 18.3 17.32 17.97 17.37 1483700
7/22/2004 18.16 17.27 17.27 18.07 1592000
7/23/2004 18.74 17.95 18.1 18.21 1940400
7/26/2004 18.71 18.3 18.7 18.6 1334600
7/27/2004 19.24 18.7 18.7 18.88 1328300
7/28/2004 19.14 18.37 19.05 18.66 926900
7/29/2004 17.25 15.6 16.9 15.71 7080900
7/30/2004 15.85 15.08 15.49 15.74 3586300
8/2/2004 16.1 15.56 15.67 15.75 1172700
8/3/2004 15.92 15.11 15.77 15.15 1336800
8/4/2004 15.95 14.31 15.15 14.48 2597300
8/5/2004 14.61 14.05 14.5 14.06 1796800
8/6/2004 14.25 13.8 14 14.16 2053700
8/9/2004 14.48 13.96 14.25 14.04 1049600
8/10/2004 14.4 14.06 14.09 14.3 571200
8/11/2004 14.15 13.7 14.15 13.88 968700
8/12/2004 13.88 13.2 13.78 13.39 1355400
8/13/2004 13.7 13.3 13.4 13.57 936600
8/16/2004 13.52 12.85 13.5 13.04 2316200
8/17/2004 13.32 12.8 12.96 13.26 3084100
8/18/2004 13.44 13.14 13.26 13.26 1241200
8/19/2004 13.47 13.25 13.3 13.35 871800
8/20/2004 13.8 13.25 13.43 13.74 1116400
8/23/2004 14.9 13.95 14.22 14.8 3436200
8/24/2004 15.22 14.71 15 15.03 2508500
8/25/2004 15.46 14.91 15.28 15.36 2453600
8/26/2004 14.1 12.75 12.9 13.77 8077800
8/27/2004 14.14 13.56 13.75 14 2693700
8/30/2004 14.13 13.1 14.08 13.2 2625400
8/31/2004 13.54 12.78 13.3 12.88 2960800
9/1/2004 13.09 12.79 12.88 12.84 1353600
9/2/2004 13 12.6 12.81 12.96 1647500
9/3/2004 12.87 12.24 12.86 12.38 2676300
9/7/2004 12.51 12.21 12.42 12.25 2832400
9/8/2004 12.21 11.86 12.2 11.88 2144900
9/9/2004 11.93 11.48 11.84 11.58 3310900
9/10/2004 12.02 11.6 11.65 11.98 1973500
9/13/2004 11.74 11.5 11.66 11.56 2919100
9/14/2004 11.85 11.55 11.55 11.6 1687100
9/15/2004 12.08 11.57 11.57 12.08 2254600
9/16/2004 12.37 12.04 12.18 12.14 2854300
9/17/2004 12.33 12.09 12.3 12.21 1715500
9/20/2004 12.4 12.02 12.25 12.06 1604000
9/21/2004 12.15 11.88 12.11 12.05 1261800
9/22/2004 12.09 11.7 12.02 11.95 1845500
 9/23/2004 12 11.8 11.92 11.93 1117000
9/24/2004 12.29 11.95 12.01 12.2 1755000
9/27/2004 12.35 11.94 12.28 12.14 1418100
9/28/2004 12.33 12.05 12.28 12.12 1103000
9/29/2004 12.48 12.12 12.25 12.4 2295600
9/30/2004 12.72 12.4 12.5 12.66 2487900
10/1/2004 13.46 12.67 12.76 13.19 2411500
10/4/2004 13.45 13.05 13.4 13.11 1930700
10/5/2004 13.38 13.01 13.38 13.34 1273000
10/6/2004 13.57 13.1 13.34 13.34 1267400
10/7/2004 13.44 13.02 13.42 13.07 1429700
10/8/2004 12.79 11.99 11.99 12.51 3145100
10/11/2004 12.39 12.01 12.18 12.11 1725300
10/12/2004 12.1 11.84 12.01 11.93 1877100
10/13/2004 12.08 11.9 11.92 11.96 1550100
10/14/2004 12.08 11.74 12.05 11.78 1380200
10/15/2004 11.86 11.6 11.74 11.7 1282300
10/18/2004 11.7 11.48 11.7 11.56 1160600
10/19/2004 11.64 10.8 11.6 11.05 2632500
10/20/2004 11 10.78 10.95 10.88 1439400
10/21/2004 10.94 10.59 10.94 10.77 1236900
10/22/2004 10.75 10.36 10.73 10.7 2198300
10/25/2004 10.85 10.51 10.61 10.79 1571400
10/26/2004 10.92 10.6 10.92 10.65 1053800
10/27/2004 10.77 10.52 10.68 10.65 1606400
10/28/2004 10.75 10.43 10.65 10.75 1344900
10/29/2004 10.84 10.51 10.84 10.6 939800
11/1/2004 10.63 10.41 10.62 10.51 1024900
11/2/2004 10.98 10.52 10.61 10.81 1735900
11/3/2004 11.04 10.67 11.02 10.7 1181200
11/4/2004 10.78 10.55 10.7 10.7 1102100
11/5/2004 11.3 10.71 10.75 11.27 1958800
11/8/2004 11.42 10.88 11.33 10.99 1764200
11/9/2004 11 10.88 10.99 10.88 766500
11/10/2004 11 10.8 10.88 10.83 809700
11/11/2004 11.17 10.83 10.85 11.17 903800
11/12/2004 11.26 11.05 11.26 11.14 891900
11/15/2004 12.01 11.05 11.1 12.01 2631600
11/16/2004 12.55 12 12.08 12.54 3038800
11/17/2004 12.95 12.55 12.75 12.62 2808400
11/18/2004 12.57 12 12.56 12.43 2024300
11/19/2004 12.35 11.5 12.35 11.5 4246500
11/22/2004 9.91 9.3 9.91 9.64 15054200
11/23/2004 10.35 9.6 9.64 10.22 4243000
11/24/2004 10.6 10.19 10.28 10.21 2917400
11/26/2004 10.5 10.17 10.17 10.37 811500
11/29/2004 10.44 10.04 10.41 10.07 2301800
11/30/2004 10.25 9.95 10.01 10.07 1609500
12/1/2004 10.59 10.05 10.05 10.59 1696200
12/2/2004 10.6 10.3 10.51 10.42 1395700
12/3/2004 10.44 10.14 10.41 10.24 1205100
12/6/2004 10.14 9.89 10.05 10.03 1935600
12/7/2004 10.1 9.95 10.05 9.99 1324000
12/8/2004 10.06 9.9002 10.06 9.95 1311600
12/9/2004 10 9.8 9.98 9.97 1244000
12/10/2004 9.97 9.8 9.94 9.85 755200
12/13/2004 9.97 9.61 9.84 9.68 2381700
12/14/2004 10.18 9.5 9.54 10.03 3726500
12/15/2004 10.67 10.07 10.07 10.63 2597700
12/16/2004 12.6 10.76 11 11.55 8859800
12/17/2004 11.75 11.07 11.71 11.5 2940100
12/20/2004 12 11.1 12 11.15 2445100
12/21/2004 11.44 11.15 11.15 11.29 1291500
12/22/2004 11.66 11.25 11.26 11.52 1767400
12/23/2004 11.66 11.39 11.62 11.53 1270900
12/27/2004 11.89 11.54 11.54 11.84 1749700
12/28/2004 12.18 11.81 11.83 12.15 2192500
12/29/2004 12.83 12.01 12.12 12.8 3781100
12/30/2004 12.9 12.3 12.89 12.4 2468000
12/31/2004 12.62 12.19 12.48 12.6 1632600
1/3/2005 12.95 12.28 12.6 12.31 2491800
1/4/2005 11.33 10.18 11.3 10.48 10462400
1/5/2005 10.23 9.36 10.14 9.7 9413400
1/6/2005 10.28 9.56 9.7 9.8 4004900
1/7/2005 9.9 9.55 9.8 9.59 2018100
1/10/2005 9.85 9.6 9.69 9.6 1909700
1/11/2005 9.55 9.3 9.52 9.3 2271500
1/12/2005 9.35 8.78 9.3 8.97 4112100
1/13/2005 9.02 8.76 8.96 8.8 1667800
1/14/2005 8.92 8.65 8.84 8.72 1987700
1/18/2005 10.55 9.05 9.05 9.61 11464200
1/19/2005 9.81 9.16 9.8 9.16 4392300
1/20/2005 9.35 8.74 9.2 9.11 2608100
1/21/2005 9.2 8.99 9.15 9.04 1308500
1/24/2005 9.1099 8.69 9.1 8.75 2218300
1/25/2005 9.49 8.75 8.75 8.85 2255000
1/26/2005 9.08 8.85 8.94 8.91 1294200
1/27/2005 9 8.76 8.94 8.76 1217000
1/28/2005 8.81 8.51 8.8 8.66 1809900
1/31/2005 8.87 8.66 8.68 8.78 1024300
 2/1/2005 8.9 8.57 8.8 8.59 1389100
2/2/2005 8.69 8.38 8.6 8.4 3279100
2/3/2005 8.36 7.85 8.35 7.9 4862600
2/4/2005 7.9 7.3 7.9 7.5 6328500
2/7/2005 8.16 7.53 7.62 7.94 3741300
2/8/2005 8.15 7.87 8.1 7.94 2370800
2/9/2005 7.8 7.02 7.8 7.21 6854800
2/10/2005 7.18 5.85 7.15 6.06 13874900
2/11/2005 6.25 5.5 5.8 6.16 8349200
2/14/2005 6.43 6.01 6.2 6.32 4087000
2/15/2005 6.48 6.07 6.48 6.09 3025400
2/16/2005 6.19 5.93 6.09 5.95 2310400
2/17/2005 6.08 5.94 5.97 5.96 2709100
2/18/2005 6.08 5.91 5.92 5.99 1512100
2/22/2005 6.05 5.52 6 5.75 3991500
2/23/2005 5.88 5.69 5.84 5.75 1633700
2/24/2005 5.68 5.05 5.68 5.36 6856800
2/25/2005 5.85 5.28 5.28 5.54 4384000
2/28/2005 5.53 5.41 5.52 5.48 1394700
3/1/2005 5.67 5.42 5.45 5.66 1623700
3/2/2005 5.66 5.5 5.61 5.56 1586400
3/3/2005 6.12 5.54 5.59 6.12 3839100
3/4/2005 7.64 6.17 6.2 7.5 12181600
3/7/2005 7.95 6.75 7.69 7.26 8137700
3/8/2005 7.8 7.22 7.3 7.62 4256800
3/9/2005 7.75 7.34 7.74 7.37 2262600
3/10/2005 7.36 6.8 7.36 7.17 2191800
3/11/2005 7.55 7.05 7.17 7.45 2129300
3/14/2005 8.25 7.55 7.8 7.88 4603600
3/15/2005 8 7.55 7.99 7.7 1576500
3/16/2005 7.77 7.15 7.75 7.2 2144500
3/17/2005 7.6 7.2 7.25 7.37 2984200
3/18/2005 7.9 7.45 7.7 7.9 3723200
3/21/2005 8.39 7.7 7.9 8.21 4144300
3/22/2005 8.98 8.23 8.29 8.87 4627700
3/23/2005 9.4 8.3 9.23 9.15 5677200
3/24/2005 9.29 8.3 9.28 8.76 4318800
3/28/2005 9.2 8.34 8.88 8.63 4737600
3/29/2005 8.73 8.35 8.7 8.43 2727400
3/30/2005 8.38 7.75 8.35 7.85 3448200
3/31/2005 7.77 7.24 7.33 7.63 3184700
4/1/2005 7.856 7.33 7.6 7.48 1457100
4/4/2005 8.08 7.47 8 7.57 2366800
4/5/2005 7.72 7.43 7.72 7.51 1090900
4/6/2005 7.55 7.31 7.47 7.36 1580700
 4/7/2005 7.55 7.21 7.35 7.41 1874200
4/8/2005 7.75 7.36 7.43 7.59 1749900
4/11/2005 7.59 7.15 7.58 7.38 1990800
4/12/2005 7.65 7.2 7.35 7.65 1700000
4/13/2005 7.62 7.4 7.6 7.53 1107700
4/14/2005 7.78 7.41 7.51 7.75 1296500
4/15/2005 7.79 7.5 7.77 7.56 995600
4/18/2005 7.59 7.07 7.51 7.14 1329300
4/19/2005 7.05 6.25 7 6.48 3937600
4/20/2005 6.41 6.16 6.26 6.19 1742500
4/21/2005 6.33 5.86 6.15 6 2531000
4/22/2005 5.94 5.63 5.87 5.8 3394700
4/25/2005 6.4 5.78 5.9 6.15 2206600
4/26/2005 6.37 5.94 6.24 6 1625700
4/27/2005 6.1 5.9 6.01 5.99 617100
4/28/2005 6.13 5.73 6 5.76 1527400
4/29/2005 5.92 5.71 5.86 5.92 657600
5/2/2005 5.95 5.77 5.93 5.94 809400
5/3/2005 6.06 5.85 5.94 6.02 582900
5/4/2005 6.13 6.01 6.01 6.07 809900
5/5/2005 6.47 6.07 6.1 6.25 1459100
5/6/2005 6.36 6.17 6.27 6.24 821000
5/9/2005 6.37 6.2 6.25 6.33 606200
5/10/2005 6.73 6.26 6.34 6.63 1078900
5/11/2005 7.2 6.5 6.73 7.2 1626300
5/12/2005 7.24 6.8 7.2 7.08 1702600
5/13/2005 7.09 6.71 7.03 6.73 1338700
5/16/2005 6.72 6.5 6.7 6.63 537900
5/17/2005 6.65 6.3 6.6 6.31 1044900
5/18/2005 6.54 6.3 6.31 6.42 997700
5/19/2005 6.7 6.32 6.37 6.66 843500
5/20/2005 6.88 6.65 6.7 6.77 800900
5/23/2005 6.84 6.54 6.81 6.66 1129900
5/24/2005 7.14 6.58 6.61 6.95 1802800
5/25/2005 7.39 6.92 6.92 7.29 2084600
5/26/2005 8.08 7.14 7.35 7.96 3092500
5/27/2005 8.27 7.75 8.27 8.05 1473100
5/31/2005 8.09 7.75 8.08 8.09 1271300
6/1/2005 8.25 7.79 8 8.2 2312800
6/2/2005 8.6 8.11 8.19 8.6 2151900
6/3/2005 8.74 8.21 8.69 8.35 1713400
6/6/2005 8.35 8.09 8.25 8.19 1099300
6/7/2005 8.55 8.1708 8.25 8.35 1344000
6/8/2005 8.41 8.12 8.35 8.21 659000
6/9/2005 8.35 8.1 8.19 8.34 1345400
6/10/2005 8.79 8.29 8.38 8.79 1505300
6/13/2005 8.79 8.5 8.75 8.56 999700
6/14/2005 8.38 7.81 8.05 7.85 1887600
6/15/2005 7.78 7.35 7.72 7.46 1431500
6/16/2005 8.02 7.45 7.55 7.98 1223400
6/17/2005 8.03 7.7 7.98 7.83 1274000
6/20/2005 7.87 7.59 7.83 7.67 477000
6/21/2005 7.83 7.3 7.55 7.66 2090700
6/22/2005 7.64 7.37 7.58 7.4 1205400
6/23/2005 7.36 7.05 7.34 7.22 1322200
6/24/2005 7.28 6.8 7.25 7 1140600
6/27/2005 7.05 6.8 7 6.98 1317100
6/28/2005 7.16 6.93 6.98 7.1 667300
6/29/2005 7.24 7.05 7.24 7.13 507900
6/30/2005 7.22 6.93 7.21 6.96 718000
7/1/2005 7.1 6.9 6.96 6.93 594400
7/5/2005 6.93 6.55 6.93 6.79 1195400
7/6/2005 6.82 6.65 6.75 6.67 647600
7/7/2005 6.68 6.5 6.53 6.63 659500
7/8/2005 7.14 6.7 6.74 7.1 848300
7/11/2005 7.3 7.07 7.1 7.24 767000
7/12/2005 7.36 7.09 7.2 7.22 652900
7/13/2005 7.32 7.02 7.19 7.02 764300
7/14/2005 7.21 7.04 7.12 7.04 997700
7/15/2005 7.11 7.01 7.05 7.06 309000
7/18/2005 7.1 7.02 7.09 7.03 193900
7/19/2005 7.09 6.98 7.01 7 546800
7/20/2005 7.06 6.95 6.97 7.06 411800
7/21/2005 7.1 7 7.05 7.08 310400
7/22/2005 7.3 7.08 7.08 7.25 690800
7/25/2005 7.35 7.12 7.25 7.16 611300
7/26/2005 7.24 6.98 7.16 7.03 1078500
7/27/2005 7.08 6.96 7.08 6.97 545900
7/28/2005 7.45 6.92 6.96 7.16 1344900
7/29/2005 7.35 7.12 7.24 7.21 884800
8/1/2005 7.77 7.27 7.27 7.52 3954700
8/2/2005 7.83 7.55 7.6 7.77 2534000
8/3/2005 7.89 7.7 7.87 7.8 1897800
8/4/2005 7.89 7.34 7.84 7.37 1778200
8/5/2005 7.41 7.21 7.3 7.4 1587700
8/8/2005 7.5 7.25 7.4 7.27 777700
8/9/2005 7.44 7.14 7.27 7.15 744100
8/10/2005 7.75 7.3 7.55 7.3 2736200
8/11/2005 7.46 7.19 7.41 7.2 1543900
8/12/2005 7.31 7.02 7.28 7.27 779300
 8/15/2005 7.3 7.1 7.28 7.22 735800
8/16/2005 7.2 7.05 7.18 7.09 746200
8/17/2005 7.13 7 7.08 7.04 742100
8/18/2005 7.14 6.95 7.02 7.08 614300
8/19/2005 7.09 6.95 7.06 6.99 1729100
8/22/2005 7.19 6.92 6.93 7.01 1735500
8/23/2005 7.05 6.98 7.01 7.01 802000
8/24/2005 7.02 6.93 6.94 6.99 562300
8/25/2005 6.99 6.92 6.98 6.98 441600
8/26/2005 6.99 6.89 6.96 6.93 626600
8/29/2005 6.95 6.89 6.9 6.95 467800
8/30/2005 6.95 6.8 6.92 6.9 762900
8/31/2005 6.95 6.8 6.88 6.95 546200
9/1/2005 6.96 6.85 6.96 6.85 457300
9/2/2005 6.9 6.54 6.9 6.6 954100
9/6/2005 6.75 6.59 6.6 6.67 844000
9/7/2005 6.73 6.6 6.61 6.71 580500
9/8/2005 6.94 6.62 6.69 6.78 638600
9/9/2005 6.96 6.8 6.8 6.93 454400
9/12/2005 7.1 6.91 7 7.03 1239000
9/13/2005 7 6.83 7 6.88 496100
9/14/2005 6.88 6.7 6.88 6.7 358500
9/15/2005 6.72 6.55 6.72 6.61 509400
9/16/2005 6.65 6.32 6.65 6.59 1209600
9/19/2005 6.55 6.37 6.55 6.41 592300
9/20/2005 6.41 6.15 6.41 6.18 669000
9/21/2005 6.15 5.87 6.11 5.89 1256400
9/22/2005 5.97 5.68 5.89 5.94 933500
9/23/2005 6.08 5.85 5.94 6.06 464400
9/26/2005 6.25 6.09 6.15 6.15 644800
9/27/2005 6.4 6.16 6.24 6.36 790400
9/28/2005 6.42 6.1 6.36 6.16 931000
9/29/2005 6.26 6.03 6.16 6.26 647300
9/30/2005 6.3 6.1 6.26 6.26 1086600
10/3/2005 6.31 6.08 6.3 6.22 599500
10/4/2005 6.42 6.1535 6.18 6.42 754300
10/5/2005 6.46 6.15 6.34 6.27 863700
10/6/2005 6.35 6.15 6.35 6.25 668500
10/7/2005 6.43 6.25 6.26 6.28 527000
10/10/2005 6.25 6.12 6.25 6.17 380800
10/11/2005 6.17 5.59 6.11 5.6 1794300
10/12/2005 5.53 4.05 5.52 4.88 6153800
10/13/2005 5.25 4.9 5.05 5.07 1930700
10/14/2005 5.3 4.86 5.08 4.86 1568100
10/17/2005 4.74 4.15 4.25 4.6 4240900
10/18/2005 4.65 4.41 4.49 4.48 1604100
10/19/2005 4.9 4.35 4.42 4.8 1742000
10/20/2005 4.949 4.57 4.76 4.72 755500
10/21/2005 4.8 4.6 4.71 4.69 489700
10/24/2005 4.82 4.66 4.69 4.78 421400
10/25/2005 4.75 4.48 4.75 4.5 924800
10/26/2005 4.59 4.46 4.51 4.56 745800
10/27/2005 4.46 3.91 4.45 4.05 7591800
10/28/2005 4.4 4.1 4.1 4.4 2199300
10/31/2005 4.6733 4.27 4.4 4.65 1196900
11/1/2005 4.58 4.35 4.58 4.36 1025100
11/2/2005 4.5 4.25 4.36 4.45 614400
11/3/2005 4.9 4.49 4.49 4.9 1840100
11/4/2005 5.31 4.93 4.97 5.21 2046500
11/7/2005 5.45 4.92 5.24 4.95 1025000
11/8/2005 5.01 4.89 4.9 4.97 483200
11/9/2005 5.13 4.92 4.92 5.05 569000
11/10/2005 5.15 5 5.15 5.07 588500
11/11/2005 5.39 5 5.01 5.39 1038200
11/14/2005 5.53 5.25 5.39 5.4 549800
11/15/2005 5.5 5.21 5.45 5.24 399000
11/16/2005 5.34 5.05 5.21 5.18 358000
11/17/2005 5.26 5.1 5.18 5.25 678200
11/18/2005 5.29 5.14 5.25 5.24 477700
11/21/2005 5.48 5.25 5.48 5.3 452600
11/22/2005 5.45 5.2 5.3 5.45 608300
11/23/2005 5.63 5.31 5.4 5.58 975400
11/25/2005 5.71 5.32 5.48 5.57 936500
11/28/2005 5.45 5.25 5.34 5.26 1001300
11/29/2005 5.31 4.99 5.31 5.01 999800
11/30/2005 5 4.8528 4.98 4.95 866300
12/1/2005 5 4.78 4.9 4.89 1063300
12/2/2005 5.1 4.86 4.89 4.97 912700
12/5/2005 5.58 4.9 4.95 5.55 2487300
12/6/2005 6.2 5.56 5.59 5.99 4076400
12/7/2005 6.08 5.88 6 6.03 1703800
12/8/2005 6.1 5.97 6.02 6.03 648400
12/9/2005 6.1 5.55 6.02 6 878000
12/12/2005 5.99 5.7 5.95 5.92 1351100
12/13/2005 6.12 5.75 5.82 6 1440900
12/14/2005 6.08 5.8416 5.98 6.01 1159700
12/15/2005 6.09 5.91 5.92 6.03 1038100
12/16/2005 6.06 5.95 6.06 6.03 935900
12/19/2005 6.03 5.9001 5.96 6.01 739000
12/20/2005 6.04 5.99 6 6.01 584200
12/21/2005 6.03 5.98 6 5.99 700900
12/22/2005 5.96 5.74 5.96 5.74 844700
12/23/2005 5.74 5.57 5.73 5.66 847100
12/27/2005 5.66 5.45 5.56 5.48 825500
12/28/2005 5.7 5.4 5.42 5.61 1129500
12/29/2005 5.88 5.46 5.54 5.73 1408900
12/30/2005 5.76 5.55 5.61 5.74 1065700
 Jan 30, Jan 28, Feb 03, Feb 03, Feb 1,
Income Statement
2000 2001 2002 2003 2004

Total revenues 220,243 300,715 394,354 491,549 665,592

Operating expenses 190,003 250,690 316,946 381,489 507,396
General and administrative expenses 14,856 20,061 27,562 28,897 36,912
Depreciation and amortization expenses 4,546 6,457 7,959 12,271 19,723
Arbitration award 9,075 (525)
Provision for restructuring
Impairment charges and closing costs
Income from operations 10,838 23,507 41,887 59,817 102,086
Interest Income 293 2,325 2,980 1,966 921
Interest Expense (1,525) (607) (337) (1,781) (4,409)
Equity loss in JV (706) (602) (2,008) (1,836)
Minority Interest (716) (1,147) (2,287) (2,072)
Other expenses, net (20) (235) (934) (13)
Income before income taxes 9,606 23,783 42,546 54,773 94,677
Provision for income taxes 3,650 9,058 16,168 21,295 37,590
Discontinued operations
Net Income 5,956 14,725 26,378 33,478 57,087
Diluted EPS 0.15 0.27 0.45 0.56 0.92
Share price (fiscal yr close)
Number of shares outstanding (millions) 39.7 54.5 58.6 59.8 62.1

0.38 0.38 0.38 0.39 0.40

 6,200 8,100
Feb 1, Feb 1, May 5, May 2, Aug 3, Aug 1,
2004 2004 2003 2004 2003 2004

665,592 665,592 148,660 184,356 159,176 177,448

507,396 507,396 112,480 141,383 120,573 145,633
36,912 36,912 8,902 10,664 9,060 11,845
25,923 27,823 4,101 6,130 4,536 6,328
(525) (525) (525)
- -
- - 7,543 1,802
95,886 93,986 23,702 18,636 25,007 11,840
921 921 227 176 205 226
(4,409) (4,409) (866) (1,433) (997) (1,366)
(1,836) (1,836) (694) (575) (802) (399)
(2,072) (2,072) (616) (126) (616) 267
(13) (13) (25) (156) (343) 114
88,477 86,577 21,728 16,522 22,454 10,682
35,128 34,374 8,688 6,675 9,014 4,438
34,285 439 480
53,349 52,203 13,040 (24,438) 13,001 5,764
0.86 0.84 0.22 - 0.38 0.21 0.09

62.1 62.1 61 64 63
 Jan 30, Jan 18, Feb 3, Feb 2, Feb 1,
2000 2001 2002 2003 2004
ASSETS
Current Assets:
Cash and cash equivalents 3,183 7,026 21,904 32,203 20,300
Short-term investments 18,103 15,292 22,976
Accounts receivable 17,965 19,855 26,894 34,373 45,283
Accounts receivable, affiliates 1,608 2,599 9,017 11,062 20,482
Other receivables 794 2,279 2,771 884 2,363
Notes receivables, affiliates 458
Inventories 9,979 12,031 16,159 24,365 28,573
Prepaid expenses 3,148 1,909 2,591 3,478 5,399
Income taxes refundable 861 2,534 1,963 7,946
Deferred income taxes 3,500 3,809 4,607 9,824 6,453
Assets held for sale 36,856
Total Current Assets 41,038 67,611 101,769 141,128 174,113
Property and equipment, net 60,584 78,340 112,577 202,558 281,103
Deferred income taxes 1,398
Long-term investments 17,877 12,700 4,344
Long-term notes receivable, affiliates 1,000 7,609
Investment in unconsolidated joint ventures 2,827 3,400 6,871 12,426
Reacquired franchise rights, goodwill, other intangibles 16,621 49,354 175,957
Other assets 1,938 4,838 8,309 5,232 9,456
Total Assets 104,958 171,493 255,376 410,487 660,664

LIABILITIES AND SHAREHOLDERS' EQUITY

Current Liabilities:
Accounts payable 13,106 8,211 12,095 14,055 18,784
Book overdraft - 5,147 9,107 11,375 8,123
Accrued expenses 14,080 21,243 26,729 20,981 23,744
Arbitration award 9,075
Revolving line of credit 3,526 3,871
Current maturities of long term debt 2,400 731 3,301 2,842
Short term debt 900
Income tax payable 41
Total Current Liabilities 29,586 38,168 52,533 59,687 53,493
Deferred income taxes 579 3,930 9,849 6,374
Compensation deferred (unpaid) 990 1,106
Revolving lines of credit 7,288 87,000
Long-term debt, net of current portion 20,502 3,912 49,900 48,056
Accrued restructuring expenses 4,259 3,109
Other long term obligations 1,866 1,735 4,843 5,218 11,211
Total Long term Liabilities 27,617 6,529 12,685 72,255 152,641
Minority interest 1,117 2,491 5,193 2,323
SHAREHOLDERS' EQUITY:
Common stock, no par value, 300,000 shares
85,060 121,052 173,112 294,477
authorized; issued and outstanding
Common stock, 10 par value, 1,000 shares
4,670
authorized; issued and outstanding
Paid in capital 10,805
Unearned compensation (2,547) (188) (186) (119) (62)
Notes receivable, employees (2,349) (2,580) (558) (383)
Nonqualified employee benefit plan assets (126) (138) (339) (369)
Nonqualified employee benefit plan liability 126 138 339 369
Accumulated other comprehensive income (loss) 609 456 (1,486) (1,315)
Retained earnings 34,827 42,547 68,925 102,403 159,490
Total shareholders' equity 47,755 125,679 187,667 273,352 452,207
Total liabilities and shareholders' equity 104,958 171,493 255,376 410,487 660,664
- - - - -
 6,200 8,100
May 2, Aug 1,
Feb 1, 2004 Feb 1, 2004
2004 2004

20,300 20,300 13,715 19,309

- - 47,434 44,329
45,283 45,283 20,740 19,933
20,482 20,482 3,169 4,868
2,363 2,363 4,404 5,440
458 458 32,974 33,076
28,573 28,573 4,675 6,749
5,399 5,399 7,449 8,139
7,946 7,946 13,280 20,005
6,453 6,453 3,374 3,325
36,856 36,856
174,113 174,113 151,214 165,173
281,103 281,103 301,160 297,154
- -
- -
7,609 7,609 2,988 2,925
12,426 12,426 10,728 9,921
169,757 167,857 176,078 176,045
9,456 9,456 12,315 10,390
654,464 652,564 654,483 661,608

18,784 18,784 18,866 18,817

8,123 8,123 12,670 13,107
23,744 23,744 27,107 32,249
- -
- -
2,842 2,842 4,663 5,566
- -
- -
53,493 53,493 63,306 69,739
3,912 3,158 16,468 25,564
- - 72,000
87,000 87,000 58,469 62,000
48,056 48,056 50,135
- -
11,211 11,211 10,774 12,078
150,179 149,425 157,711 149,777
2,323 2,323 2,815 2,593

294,477 294,477 296,812 299,865

 - -
- -
(62) (62) (47) (31)
(383) (383) (383) (383)
(369) (369) (264) (264)
369 369 264 264
(1,315) (1,315) (783) (768)
155,752 154,606 135,052 140,816
448,469 447,323 430,651 439,499
654,464 652,564 654,483 661,608
- -
 Jan 30, Jan 18, Feb 3, Feb 2, Feb 1, Feb 1,
2000 2001 2002 2003 2004 2004
Liquidity ratios
Quick (acid-test) ratio 1.05 1.46 1.63 1.96 2.72 2.72
Current Ratio 1.39 1.77 1.94 2.36 3.25 3.25

Leverage ratios
Debt-to-equity (book) 47.96% 0.00% 2.47% 19.46% 11.26% 11.35% 11.38%
Debt-to-capital 32.41% 0.00% 2.41% 16.29% 10.12% 10.19% 10.22%
Times interest earned 7.11 38.73 124.29 33.59 23.15 21.75 21.32
Asset to equity 2.20 1.36 1.36 1.50 1.46 1.47 1.47

Activity ratios
Receivables turnover 10.81 12.16 10.19 10.61 9.70
Inventory turnover 19.04 20.84 19.61 15.66 17.76
Asset turnover 2.10 1.75 1.54 1.20 1.01 1.02 1.02
Cash turnover 69.19 42.80 18.00 15.26 32.79

Profitability ratios
Return on assets 5.67% 8.59% 10.33% 8.16% 8.64% 8.15% 8.00%
Return on equity 12.47% 11.72% 14.06% 12.25% 12.62% 11.90% 11.67%
Operating profit margin 4.92% 7.82% 10.62% 12.17% 15.34% 14.41% 14.12%
Net profit margin 2.70% 4.90% 6.69% 6.81% 8.58% 8.02% 7.84%
27.37 35.09 39.93 43.65 44.04
33.29 29.61 35.31 33.92 37.10
18.91 17.28 18.35 22.99 20.27
24.83 11.79 13.74 13.26 13.33
52.20 46.89 53.67 56.92 57.37
 6,200
Jan 30, Jan 18, Feb 3, Feb 2, Feb 1, Feb 1,
2000 2001 2002 2003 2004 2004
Liquidity ratios
Quick (acid-test) ratio 1.05 1.46 1.63 1.96 2.72 2.72
Current Ratio 1.39 1.77 1.94 2.36 3.25 3.25

Leverage ratios
Debt-to-equity (book) 47.96% 0.00% 2.47% 19.46% 11.26% 11.35%
Debt-to-capital 32.41% 0.00% 2.41% 16.29% 10.12% 10.19%
Times interest earned 7.11 38.73 124.29 33.59 23.15 21.75
Asset to equity 2.20 1.36 1.36 1.50 1.46 1.46

Activity ratios
Receivables turnover 10.81 12.16 10.19 10.61 9.70 9.70
Inventory turnover 19.04 20.84 19.61 15.66 17.76 17.76
Asset turnover 2.10 1.75 1.54 1.20 1.01 1.02
Cash turnover 69.19 42.80 18.00 15.26 32.79 32.79

Profitability ratios
Return on assets 5.67% 8.59% 10.33% 8.16% 8.64% 8.15%
Return on equity 12.47% 11.72% 14.06% 12.25% 12.62% 11.90%
Operating profit margin 4.92% 7.82% 10.62% 12.17% 15.34% 14.41%
Net profit margin 2.70% 4.90% 6.69% 6.81% 8.58% 8.02%
 8,100
Feb 1,
2004

2.72
3.25

11.38%
10.22%
21.32
1.46

27.37 35.09 39.93 43.65 44.04

9.70 33.29 29.61 35.31 33.92 37.10
17.76 18.91 17.28 18.35 22.99 20.27
1.02 24.83 11.79 13.74 13.26 13.33
32.79 52.20 46.89 53.67 56.92 57.37

8.00%
11.67%
14.12%
7.84%