mm dd year	Open	High	Low	Close	Volume	AdjClose
5 7 2007	72.95	73.42	72.38	72.67	3632400	72.67
5 4 2007	73.8	74.18	72.83	73.1	3466500	73.1
5 3 2007	73.31	73.69	72.89	73.36	4111400	73.36
5 2 2007	73.31	74.29	73.15	73.4	4313500	73.4
5 1 2007	72.6	73.31	71.78	73.24	5284800	73.24
4 30 2007	73.56	73.92	72.51	72.62	5221000	72.62
4 27 2007	72.6	74.1	72.5	73.76	6509400	73.76
4 26 2007	73.05	73.34	72.61	73	4474400	73
4 25 2007	73	73.49	72.01	73.23	5801600	73.23
4 24 2007	71.9	72.94	71.83	72.81	6840800	72.81
4 23 2007	72.2	73	71.74	71.85	10759000	71.85
4 20 2007	72.03	72.83	70.71	71.82	19014800	71.82
4 19 2007	68.7	68.93	68.08	68.62	6962400	68.62
4 18 2007	68.41	69.86	68.41	69.37	9469600	69.07
4 17 2007	67	67.76	66.8	67.66	7919000	67.37
4 16 2007	67.03	67.33	66.47	66.9	5126400	66.61
4 13 2007	66.95	67.03	66.33	66.79	3449700	66.5
4 12 2007	66.1	66.75	65.86	66.64	4017800	66.35
4 11 2007	67	67.17	66.05	66.35	3778800	66.06
4 10 2007	67.2	67.55	66.4	66.95	3700000	66.66
4 9 2007	67.76	68.19	67.08	67.34	3780700	67.05
4 5 2007	67.48	68	67.4	67.63	3632700	67.34
4 4 2007	67.24	67.76	66.93	67.48	3255600	67.19
4 3 2007	67.21	67.7	66.84	67.24	5065400	66.95
4 2 2007	67.04	67.15	66.02	66.75	4917200	66.46
3 30 2007	66.7	67.69	66.65	67.03	6216000	66.74
3 29 2007	66.67	66.91	65.63	66.19	3752400	65.9
3 28 2007	66.55	66.74	65.75	66.24	4428700	65.95
3 27 2007	66.31	67.04	66.14	66.88	4266500	66.59
3 26 2007	67.45	67.72	66.26	66.84	7645500	66.55
3 23 2007	66.65	67.43	66.6	66.88	3955400	66.59
3 22 2007	66.62	66.87	65.94	66.54	4674200	66.25
3 21 2007	65.1	66.45	64.99	66.21	5864200	65.92
3 20 2007	64.17	65.18	64.01	64.86	4730600	64.58
3 19 2007	64.65	64.75	63.89	64.17	5076000	63.89
3 16 2007	63.72	64.11	62.9	63.16	5239200	62.89
3 15 2007	63.49	63.91	63.17	63.46	4546400	63.19
3 14 2007	63.21	63.78	62.58	63.64	6611900	63.36
3 13 2007	64.11	64.65	63.18	63.34	6297900	63.07
3 12 2007	64.3	64.89	63.63	64.57	4949100	64.29
3 9 2007	64.46	64.8	64.01	64.4	3267700	64.12
3 8 2007	64.56	64.99	64	64.3	4206200	64.02
3 7 2007	63.73	64.65	63.63	64.23	5284300	63.95
3 6 2007	63.56	64.13	63.19	63.62	5360600	63.34
3 5 2007	62.52	63.8	62.34	63.17	6710700	62.9
3 2 2007	63.4	64.16	62.94	63.04	6037300	62.77
3 1 2007	63.9	64.29	62.75	63.9	7993700	63.62
2 28 2007	64.67	65.06	63.01	64.43	9555400	64.15
2 27 2007	66.05	66.17	63.51	64.83	10791600	64.55
2 26 2007	67.51	67.77	67.07	67.26	3990400	66.97
2 23 2007	67.51	67.66	67.07	67.26	3777200	66.97
2 22 2007	68.25	68.43	67.33	67.78	4989400	67.49
2 21 2007	67.59	68.36	67.33	68.21	7225300	67.92
2 20 2007	67.54	68	67.01	67.93	6964300	67.64
2 16 2007	67.79	68.04	67.3	67.67	4249900	67.38
2 15 2007	68	68.2	67	67.62	9566900	67.33
2 14 2007	65.45	66.48	65.17	66.16	7495500	65.87
2 13 2007	64.7	65.18	64.31	64.73	4965100	64.45
2 12 2007	64.75	65.18	64.28	64.6	4974700	64.32
2 9 2007	65.99	65.99	64.69	64.8	5576200	64.52
2 8 2007	65.58	65.85	64.86	65.63	4528600	65.35
2 7 2007	64.9	65.9	64.65	65.64	6546300	65.36
2 6 2007	64.5	64.95	64.32	64.42	4873100	64.14
2 5 2007	65.25	65.3	64.31	64.49	5253400	64.21
2 2 2007	65	65.37	64.55	65.25	5971000	64.97
2 1 2007	64.8	65.25	64.45	64.99	10272800	64.71
1 31 2007	63.14	64.34	62.98	64.07	9617800	63.79
1 30 2007	62.15	63.16	61.96	62.88	8941400	62.61
1 29 2007	61.29	62.29	61.07	61.7	9608800	61.43
1 26 2007	61.26	61.42	60.5	61.09	12450500	60.83
1 25 2007	59.85	60.12	59.38	59.63	7481400	59.37
1 24 2007	59.79	60.12	59.05	59.73	8014800	59.47
1 23 2007	58.43	59.56	58.17	59.56	8587300	59.3
1 22 2007	59.37	59.53	57.98	58.17	9881000	57.92
1 19 2007	60.1	60.2	59.28	59.37	5561400	59.11
1 18 2007	59.6	60.3	59.6	59.9	7027500	59.64
1 17 2007	59.36	60.68	59.25	59.91	7255600	59.35
1 16 2007	59.87	59.93	59.1	59.24	6842100	58.69
1 12 2007	59.66	59.9	59.2	59.74	6560800	59.18
1 11 2007	60.14	60.58	59.9	60	7440900	59.44
1 10 2007	60.19	60.39	59.85	60.32	6825100	59.76
1 9 2007	60.46	60.7	60	60.62	3928300	60.06
1 8 2007	60.09	60.57	59.86	60.29	3942900	59.73
1 5 2007	60.77	60.92	59.95	60.22	6267100	59.66
1 4 2007	61.25	61.28	60.34	61	4058900	60.43
1 3 2007	61.71	62.31	60.7	61.16	6134800	60.59
12 29 2006	61.12	61.65	61.06	61.33	2363600	60.76
12 28 2006	61.38	61.85	61.27	61.31	2402400	60.74
12 27 2006	61	61.58	60.9	61.47	2773800	60.9
12 26 2006	60.5	61.13	60.49	60.9	1933100	60.33
12 22 2006	60.81	60.89	60.35	60.59	2788000	60.03
12 21 2006	61.15	61.53	60.38	60.81	3249100	60.24
12 20 2006	61.4	61.89	60.9	61.37	5575900	60.8
12 19 2006	61.47	62	61.15	61.52	4304900	60.95
12 18 2006	62.17	62.59	61.66	61.92	5306900	61.34
12 15 2006	62.64	62.74	61.75	61.82	5763700	61.24
12 14 2006	61.69	62.47	61.51	62.12	5352400	61.54
12 13 2006	62.48	62.5	61.29	61.49	5110000	60.92
12 12 2006	63	63.3	61.56	62.28	6677100	61.7
12 11 2006	63.6	63.66	62.66	63.07	4699700	62.48
12 8 2006	63	63.88	63	63.4	4098700	62.81
12 7 2006	63.25	63.95	62.75	63	5392600	62.41
12 6 2006	62.3	63.1	62.04	63.05	6066400	62.46
12 5 2006	61.5	62.5	61.39	62.15	4508600	61.57
12 4 2006	61.39	61.79	60.95	61.49	4950300	60.92
12 1 2006	62.44	62.44	60.3	61.19	7193700	60.62
11 30 2006	62.15	62.7	61.61	62.03	3997000	61.45
11 29 2006	62.05	62.46	61.7	62.06	3592400	61.48
11 28 2006	61.75	61.96	60.6	61.6	6687500	61.03
11 27 2006	62.6	63.19	61.85	61.97	5817900	61.39
11 24 2006	62.45	63.33	62.12	62.87	2965800	62.28
11 22 2006	62.93	63.1	61.88	62.79	7005400	62.21
11 21 2006	60.55	62.4	60.2	62.19	9020900	61.61
11 20 2006	60.51	61.08	60.5	60.91	3759100	60.34
11 17 2006	61.37	61.37	60.45	60.94	7929600	60.37
11 16 2006	61.65	62.11	61.31	61.37	4834000	60.8
11 15 2006	60.5	61.66	60.37	61.45	8616700	60.88
11 14 2006	59.9	60.44	59.66	60.36	6206800	59.8
11 13 2006	59.26	60.21	59.24	59.52	5139300	58.97
11 10 2006	59.45	59.69	58.99	59.6	5966900	59.05
11 9 2006	60.31	60.4	59	59.2	7779700	58.65
11 8 2006	59.92	60.4	59.54	60.1	11509700	59.54
11 7 2006	59.97	60.4	59.86	59.92	7659600	59.36
11 6 2006	60.4	60.59	59.68	59.85	9579000	59.29
11 3 2006	60.63	60.93	60.25	60.43	6511800	59.87
11 2 2006	60.5	61.12	60.25	60.56	7879900	60
11 1 2006	60.71	61.02	60.06	60.5	9107300	59.94
10 31 2006	61	61.13	60.34	60.71	6959600	60.14
10 30 2006	61.17	61.19	60.49	60.76	5365800	60.19
10 27 2006	62.35	62.35	61.22	61.27	9043700	60.7
10 26 2006	62.7	62.78	62.11	62.35	10545200	61.77
10 25 2006	61.24	62.09	60.78	61.91	11557400	61.33
10 24 2006	61.3	61.8	60.73	60.93	11647100	60.36
10 23 2006	60	60.63	59.16	60.42	22097200	59.86
10 20 2006	61.96	62.28	58.82	59	67780400	58.45
10 19 2006	68.69	69.15	68.09	69.02	4933800	68.38
10 18 2006	70.76	70.92	68.7	69.08	6577300	68.14
10 17 2006	69.68	70.12	68.57	69.9	6039100	68.95
10 16 2006	69.33	70.25	69	69.93	6685500	68.98
10 13 2006	69.45	69.45	68.68	69.08	3486100	68.14
10 12 2006	68.7	69.67	68.56	69.25	4324200	68.31
10 11 2006	68.8	68.81	67.52	68.32	3445200	67.39
10 10 2006	69.3	69.41	68.49	69.06	4698200	68.12
10 9 2006	67.8	69.95	67.78	68.9	6839600	67.96
10 6 2006	67.51	68.11	66.54	68.05	6587800	67.12
10 5 2006	65.4	68.81	65.3	68.24	12215500	67.31
10 4 2006	63.81	65.54	63.5	65.54	7106300	64.65
10 3 2006	65.37	65.71	64.49	65.11	5630500	64.22
10 2 2006	65.45	66.48	65.3	65.36	4272400	64.47
9 29 2006	67	67.06	65.75	65.8	4279900	64.9
9 28 2006	65.64	66.59	65.17	66.59	5875500	65.68
9 27 2006	65.9	66.85	65.14	65.68	5032600	64.79
9 26 2006	64.36	66.5	64.29	65.9	7622500	65
9 25 2006	62.97	64.9	62.76	64.33	7679700	63.45
9 22 2006	64.54	64.67	62.09	62.77	11133500	61.92
9 21 2006	66.37	66.39	64.23	64.54	8953900	63.66
9 20 2006	66.95	67.25	65.85	65.88	4903400	64.98
9 19 2006	67.55	67.6	65.89	66.56	3997800	65.65
9 18 2006	65.51	67.6	65.5	66.99	5674400	66.08
9 15 2006	66.3	66.3	65.29	65.43	6408900	64.54
9 14 2006	66.33	66.67	65.45	65.51	3498800	64.62
9 13 2006	65.16	67.14	65.14	66.33	7132700	65.43
9 12 2006	65.75	66.04	64.6	65.15	12080000	64.26
9 11 2006	67.01	67.01	65.34	65.51	7893300	64.62
9 8 2006	68.1	68.2	67.27	67.32	4313000	66.4
9 7 2006	68.45	68.65	67.7	67.76	5196300	66.84
9 6 2006	69.01	70.4	69.01	69.13	5589300	68.19
9 5 2006	68.85	69.87	67.96	69.68	8504900	68.73
9 1 2006	66.67	67.8	65.95	67.27	5712000	66.35
8 31 2006	65.3	66.56	64.95	66.35	6410000	65.45
8 30 2006	65.1	65.73	64.82	65.06	4251500	64.17
8 29 2006	66.27	66.47	65.11	65.45	4912700	64.56
8 28 2006	66.13	66.99	65.82	66.07	3839300	65.17
8 25 2006	65.5	66.46	65.25	65.99	3964500	65.09
8 24 2006	67.21	67.22	64.75	65.5	8911600	64.61
8 23 2006	68.75	69.21	67.08	67.21	4547100	66.3
8 22 2006	68.42	69.1	68.11	68.5	3695900	67.57
8 21 2006	68.25	68.43	67.61	68.25	3925100	67.32
8 18 2006	69.75	69.75	67.69	68.31	5815800	67.38
8 17 2006	69.11	70.04	68.75	69.36	3738500	68.42
8 16 2006	68.17	69.55	67.66	69.11	6774700	68.17
8 15 2006	66.46	67.46	65.9	67.41	6886400	66.49
8 14 2006	67.6	68.61	65.52	65.96	8324400	65.06
8 11 2006	68.15	68.22	66.15	67.03	7035500	66.12
8 10 2006	68.75	69.04	68.06	68.32	6736000	67.39
8 9 2006	72.3	72.35	68.4	68.52	8317100	67.59
8 8 2006	73.19	73.43	71.27	71.6	4139900	70.63
8 7 2006	73.13	73.92	72.53	73.18	3873200	72.18
8 4 2006	73.47	74.08	72.24	73.1	5194900	72.1
8 3 2006	70.25	72.9	69.92	72.73	4899600	71.74
8 2 2006	69.92	71.21	69.92	70.75	3056500	69.79
8 1 2006	70.12	70.43	69.12	69.71	4513100	68.76
7 31 2006	71	71.66	70.45	70.87	3414900	69.91
7 28 2006	71.3	71.71	70.4	71.21	3026700	70.24
7 27 2006	70.5	72.62	70.24	70.72	6082600	69.76
7 26 2006	70.77	70.93	69.8	70.13	3526900	69.18
7 25 2006	70.5	71.02	69.33	70.66	5465200	69.7
7 24 2006	69.45	70.56	68.22	70.52	7134900	69.56
7 21 2006	71	71.1	67.1	68.35	14422200	67.42
7 20 2006	71.37	71.87	68.62	69.08	7216100	68.14
7 19 2006	69.47	71.79	68.38	71.12	5557000	70.15
7 18 2006	69.6	70.15	68.06	69.47	4852200	68.52
7 17 2006	69.19	70.19	69	69.19	5693500	67.95
7 14 2006	70	70.29	68.8	69.19	5557000	67.95
7 13 2006	71.06	71.07	69.65	69.7	4981100	68.45
7 12 2006	73.02	73.2	71.14	71.31	3876700	70.03
7 11 2006	73.28	73.61	72.59	73.4	3400100	72.09
7 10 2006	72.75	74.1	72.5	73.27	2609100	71.96
7 7 2006	73.4	73.94	72.36	72.58	3333800	71.28
7 6 2006	73.12	74.24	72.95	73.65	3175700	72.33
7 5 2006	73.7	73.8	72.88	73.13	5035500	71.82
7 3 2006	74.92	75.43	74.48	74.77	1908300	73.43
6 30 2006	74.95	74.95	73.42	74.48	3913600	73.15
6 29 2006	72.85	74.69	72.68	74.4	5138200	73.07
6 28 2006	71.66	72.93	71.41	72.71	2921500	71.41
6 27 2006	71.6	72.97	71.52	71.65	2586300	70.37
6 26 2006	72.4	72.96	71.58	72.48	2525900	71.18
6 23 2006	72.05	73.25	71.15	72.14	3331200	70.85
6 22 2006	72.6	72.66	71.36	72.28	3356000	70.99
6 21 2006	70.99	73.45	70.98	72.47	5502100	71.17
6 20 2006	70.38	71.64	70.2	70.99	5368800	69.72
6 19 2006	71	71.45	69.5	69.95	5340400	68.7
6 16 2006	70.85	71.37	70.35	70.55	6861400	69.29
6 15 2006	68.5	71.05	68.5	70.85	8440000	69.58
6 14 2006	65.95	67.58	65.9	67.48	5343500	66.27
6 13 2006	65.63	67.5	65.41	66.33	6267800	65.14
6 12 2006	68.4	68.4	66.06	66.32	6336200	65.13
6 9 2006	67.89	69.05	67.3	67.52	7943000	66.31
6 8 2006	66.4	67.54	64.41	66.89	11897800	65.69
6 7 2006	68.7	68.75	66.41	66.74	9781200	65.55
6 6 2006	69.25	70.02	68.1	68.48	8730300	67.25
6 5 2006	72.8	72.81	68.81	69.33	6863900	68.09
6 2 2006	73.55	73.55	72.13	72.81	3730500	71.51
6 1 2006	72.71	73.47	71.86	73.29	2910300	71.98
5 31 2006	72.58	73.42	71.4	72.95	4032900	71.64
5 30 2006	74.43	74.44	72.06	72.16	4130200	70.87
5 26 2006	74.25	74.82	73.33	74.42	2748000	73.09
5 25 2006	73.72	74.08	72.44	73.96	3761000	72.64
5 24 2006	73.4	75.2	72.18	73.59	6460100	72.27
5 23 2006	73.71	74.75	73.67	73.72	5703600	72.4
5 22 2006	72	73.38	71.95	72.87	7251400	71.57
5 19 2006	74.99	75.08	72.1	72.78	10337300	71.48
5 18 2006	76.09	76.45	74.35	74.62	6260200	73.29
5 17 2006	76.39	77.16	75.01	75.91	6110900	74.55
5 16 2006	77.96	78.97	77.12	77.34	3756000	75.96
5 15 2006	77.81	77.9	76.22	77.47	4918300	76.08
5 12 2006	79.25	79.5	77.68	77.81	4548700	76.42
5 11 2006	80.97	81.3	79.34	79.62	4367800	78.2
5 10 2006	81.39	82.03	80.25	80.97	3969300	79.52
5 9 2006	80	81.14	79.99	81.14	2969200	79.69
5 8 2006	79.99	80.12	78.91	79.9	2725300	78.47
5 5 2006	79.58	80.89	79.4	79.98	6022400	78.55
5 4 2006	78.5	79.13	78.32	78.81	3640800	77.4
5 3 2006	77.95	78.23	76.6	78.1	3639700	76.7
5 2 2006	75.94	77.66	75.82	77.48	3857400	76.09
5 1 2006	76.2	76.61	75.41	75.63	4253000	74.28
4 28 2006	75.5	76.1	75.1	75.74	4432600	74.39
4 27 2006	74.99	75.65	73.85	75.06	6142000	73.72
4 26 2006	76.06	76.8	75.61	75.95	4612700	74.59
4 25 2006	77.28	77.28	74.77	74.93	7536800	73.59
4 24 2006	78.25	79.72	76.73	77.38	11219800	76
4 21 2006	79.45	80	77.6	77.87	6891700	76.48
4 20 2006	78.99	79.32	77.25	77.97	3850300	76.58
4 19 2006	79.05	79.95	78.35	78.97	4647200	77.31
4 18 2006	77.05	79.1	76.82	78.91	7702400	77.25
4 17 2006	77.49	78.8	76.29	76.45	5459300	74.84
4 13 2006	77.2	77.77	76.41	76.94	4209000	75.32
4 12 2006	76.84	78.25	76.84	77.84	6412900	76.21
4 11 2006	76.22	76.74	75.5	76.66	5325200	75.05
4 10 2006	74.93	75.92	74.92	75.45	4038400	73.87
4 7 2006	75.6	76.05	74.66	74.92	4262900	73.35
4 6 2006	75.5	76.08	75.01	75.65	3679300	74.06
4 5 2006	75.5	76.15	74.6	75.8	4758400	74.21
4 4 2006	74.1	75.52	73.49	75.3	4606000	73.72
4 3 2006	72.71	75.48	72.56	73.5	5884900	71.96
3 31 2006	72.4	72.46	71.3	71.81	4316800	70.3
3 30 2006	73.65	74.35	72.16	72.4	5282400	70.88
3 29 2006	73.25	73.98	72.55	73.67	6587800	72.12
3 28 2006	75.55	76.23	74.71	74.87	3726500	73.3
3 27 2006	75.88	76.16	75.03	75.38	2579100	73.8
3 24 2006	76.26	76.66	75.17	75.5	4318300	73.91
3 23 2006	76.4	77.21	75.75	76.26	4874800	74.66
3 22 2006	74.6	76.45	74.38	76.21	3635900	74.61
3 21 2006	75.9	76.27	74.19	74.31	4594300	72.75
3 20 2006	76.88	77.11	75.63	75.85	4217900	74.26
3 17 2006	75.58	76.35	74.45	76.23	7015500	74.63
3 16 2006	74.93	75.39	74.38	74.9	5802800	73.33
3 15 2006	72.11	74.7	71.94	74.29	5208400	72.73
3 14 2006	71	72.28	71	71.94	4048600	70.43
3 13 2006	71.45	71.75	70.79	71	3401500	69.51
3 10 2006	71.35	72.01	70.38	70.95	5996900	69.46
3 9 2006	72.43	72.52	71.25	71.4	5101600	69.9
3 8 2006	73.04	73.05	70.34	72.4	7726000	70.88
3 7 2006	73.01	74.02	72.21	73.04	4904700	71.51
3 6 2006	74.63	74.88	72.5	73.22	5496900	71.68
3 3 2006	74.35	75.5	74.11	74.61	3396700	73.04
3 2 2006	74.14	74.62	73.81	74.34	2247700	72.78
3 1 2006	73.13	74.94	72.95	74.39	4179000	72.83
2 28 2006	73.1	73.36	72.4	73.08	4444300	71.55
2 27 2006	73.3	73.99	73	73.5	3217800	71.96
2 24 2006	72.5	72.92	71.76	72.7	2921600	71.17
2 23 2006	73.07	73.09	71.9	72.35	4974100	70.83
2 22 2006	72.59	73.73	72.54	73.06	5532000	71.53
2 21 2006	72	72.79	71.68	72.59	3956800	71.07
2 17 2006	72	72.39	71.71	72.05	4767900	70.54
2 16 2006	71.79	72	71.39	71.96	3483300	70.45
2 15 2006	69.93	71.65	69.9	71.6	4396500	70.1
2 14 2006	69	70.41	68.23	70.22	4532100	68.75
2 13 2006	68.3	69.06	67.88	68.62	2838400	67.18
2 10 2006	68.15	68.87	67.78	68.75	3167900	67.31
2 9 2006	69	69.75	68.23	68.45	4016900	67.01
2 8 2006	67.75	68.89	67.36	68.81	3567300	67.37
2 7 2006	68.3	68.34	66.93	67.16	4908000	65.75
2 6 2006	68.5	68.82	68	68.7	3745900	67.26
2 3 2006	68.2	68.97	67.75	68.13	3529800	66.7
2 2 2006	68.75	69.1	67.99	68.39	4605500	66.95
2 1 2006	68.1	69.34	67.9	69.24	4826100	67.79
1 31 2006	67	68.17	66.64	67.9	5655000	66.47
1 30 2006	66.53	68.12	66.32	67.01	5077400	65.6
1 27 2006	65.9	68.37	65.15	67.53	7587800	66.11
1 26 2006	63.3	65.44	62.3	65.17	10318100	63.8
1 25 2006	61.5	63.25	61.11	62.07	4772400	60.77
1 24 2006	60.79	61.86	60.75	61.35	3291600	60.06
1 23 2006	60.75	61.44	60.26	61.04	2706500	59.76
1 20 2006	62.51	62.51	60.48	60.78	4439700	59.5
1 19 2006	62.05	63	61.9	62.51	2375600	61.2
1 18 2006	62.36	62.72	61.7	61.87	3651400	60.57
1 17 2006	61.69	63.15	61.65	62.96	3623200	61.39
1 13 2006	62.02	62.49	61.87	62.33	1936700	60.78
1 12 2006	61.23	62.66	61.11	62.21	5322500	60.66
1 11 2006	60.87	61.64	60.7	61.33	2755600	59.8
1 10 2006	61.35	61.52	60.64	61.3	3188100	59.77
1 9 2006	60.45	61.68	60.45	61.55	4408800	60.02
1 6 2006	59.47	60.76	59.38	60.45	5692300	58.95
1 5 2006	59.02	59.86	59	59.27	4590700	57.79
1 4 2006	57.95	59.43	57.55	59.27	4577200	57.79
1 3 2006	57.87	58.11	57.05	57.8	3697500	56.36
12 30 2005	57.85	58.1	57.57	57.77	2047500	56.33
12 29 2005	57.9	58.79	57.88	58.14	1619900	56.69
12 28 2005	58.05	58.19	57.37	57.84	2213900	56.4
12 27 2005	58.52	59.39	57.88	57.89	2143000	56.45
12 23 2005	58.46	58.85	58.24	58.51	1331800	57.05
12 22 2005	57.4	58.71	57.33	58.45	3101000	57
12 21 2005	57.1	57.74	56.76	57.08	2874900	55.66
12 20 2005	57	57.72	56.58	56.74	3488000	55.33
12 19 2005	58.65	59	56.36	56.83	5652600	55.42
12 16 2005	59	59.75	58.82	59.64	5106100	58.16
12 15 2005	59.05	59.5	58.62	58.71	2555400	57.25
12 14 2005	58.73	59	58.1	58.75	2373800	57.29
12 13 2005	57.93	59.42	57.8	58.97	2670600	57.5
12 12 2005	58.02	58.54	58	58.03	1381800	56.59
12 9 2005	57.59	58.41	57.31	58.09	2288300	56.64
12 8 2005	57.63	58.19	57.07	57.34	2813800	55.91
12 7 2005	58.8	59.08	57.5	57.78	3164300	56.34
12 6 2005	58.25	59.29	57.99	58.8	2689400	57.34
12 5 2005	58.65	59.14	57.82	58.33	3191600	56.88
12 2 2005	58.9	59.45	58.4	58.81	2262100	57.35
12 1 2005	58	59.03	57.84	59	3140300	57.53
11 30 2005	57.25	57.99	57.2	57.78	2709000	56.34
11 29 2005	57.45	57.8	56.94	57.1	3592600	55.68
11 28 2005	57.98	58.22	57.12	57.45	2200900	56.02
11 25 2005	58.02	58.48	57.89	57.95	815500	56.51
11 23 2005	58.6	58.61	57.86	58.01	2714000	56.57
11 22 2005	57.71	58.9	57.4	58.76	3216900	57.3
11 21 2005	57.1	57.81	56.69	57.71	2666000	56.27
11 18 2005	58	58	56.87	57.28	4075200	55.85
11 17 2005	56.98	57.5	56.58	57.47	4288900	56.04
11 16 2005	55.9	57.26	55.9	56.73	4577900	55.32
11 15 2005	55.4	55.96	55.38	55.9	3922000	54.51
11 14 2005	54.8	55.49	54.62	55.43	3049000	54.05
11 11 2005	54.82	54.99	54.28	54.87	1872100	53.5
11 10 2005	53.93	54.91	53.82	54.69	2939600	53.33
11 9 2005	54.26	54.54	53.85	54.1	2819200	52.75
11 8 2005	54.25	54.69	53.73	54.25	3602200	52.9
11 7 2005	53.75	54.66	53.4	54.25	3193200	52.9
11 4 2005	53.76	53.94	53.4	53.55	3205900	52.22
11 3 2005	54.1	54.51	53.45	53.48	6196500	52.15
11 2 2005	52.85	54.02	52.81	53.69	4261900	52.35
11 1 2005	52.6	53.18	52.35	52.72	6512700	51.41
10 31 2005	52	53.15	51.68	52.59	6578000	51.28
10 28 2005	50.15	51.36	49.81	51.07	4307200	49.8
10 27 2005	50.45	50.6	49.75	49.9	5285500	48.66
10 26 2005	50.3	51.15	49.96	50.55	4674400	49.29
10 25 2005	50.43	50.62	49.98	50.29	6928900	49.04
10 24 2005	49.5	50.35	49.45	50.31	8559500	49.06
10 21 2005	49.26	50.42	48.25	48.92	27359300	47.7
10 20 2005	55.18	56.5	53.39	54.03	4197800	52.69
10 19 2005	53.97	55.45	53.33	55.43	3169600	53.81
10 18 2005	54.87	54.88	53.95	53.96	3506900	52.38
10 17 2005	55.2	55.39	54.47	55.03	3286800	53.42
10 14 2005	54.4	54.91	54.34	54.74	4334200	53.14
10 13 2005	54.56	54.96	53.28	54	6138100	52.42
10 12 2005	55.65	56.23	54.49	54.76	5345500	53.16
10 11 2005	55.86	56.54	55.5	55.56	3296200	53.93
10 10 2005	56.55	56.8	55.08	55.57	3294400	53.94
10 7 2005	55.52	56.9	55.5	56.62	3593000	54.96
10 6 2005	56.35	56.35	54.5	55.19	6340100	53.57
10 5 2005	56.8	57.66	56.21	56.22	5207900	54.57
10 4 2005	58.9	59.84	57.75	57.78	3642200	56.09
10 3 2005	58.76	59.23	58.55	59.01	2598600	57.28
9 30 2005	58.28	59.14	58.01	58.75	3998200	57.03
9 29 2005	57.56	58.24	57.27	57.99	3083200	56.29
9 28 2005	59.46	59.56	57	57.55	3868600	55.86
9 27 2005	58.4	58.97	57.9	58.72	3437700	57
9 26 2005	58.4	58.55	57.59	58.34	4682000	56.63
9 23 2005	58.38	59.1	58.15	58.92	3185400	57.19
9 22 2005	58	58.6	57.78	58	4259900	56.3
9 21 2005	56.7	57.58	56.36	57.11	4223200	55.44
9 20 2005	57.45	57.82	56.69	56.81	3755700	55.15
9 19 2005	57.7	58.12	56.64	56.97	3391300	55.3
9 16 2005	58	58.17	57.08	57.72	4872500	56.03
9 15 2005	58.33	58.53	57.36	57.74	3496700	56.05
9 14 2005	59.4	59.59	58.16	58.3	2990000	56.59
9 13 2005	59.32	59.88	58.89	59.4	3694400	57.66
9 12 2005	58.95	59.29	58.75	59.29	2437900	57.55
9 9 2005	58.75	58.95	58.41	58.86	2635200	57.14
9 8 2005	58.2	59.23	57.88	58.33	3981900	56.62
9 7 2005	58.95	59.13	58.48	59.07	4964400	57.34
9 6 2005	57.78	58.81	57.45	58.51	7789300	56.8
9 2 2005	57.2	58.8	57	58.25	7003500	56.54
9 1 2005	55.97	57	55.8	56.94	6425000	55.27
8 31 2005	54.11	55.65	53.88	55.49	6101400	53.87
8 30 2005	53.4	53.91	52.94	53.78	2737400	52.21
8 29 2005	53.15	53.9	53.05	53.7	2364200	52.13
8 26 2005	53.9	53.99	53.14	53.49	2675700	51.92
8 25 2005	53.22	54.04	53.2	53.4	2792200	51.84
8 24 2005	54.6	54.61	53.01	53.21	3824800	51.65
8 23 2005	54.85	55.17	54.26	54.69	2297600	53.09
8 22 2005	55	55.5	54.54	54.81	3190000	53.2
8 19 2005	53.4	54.95	53.14	54.82	4109700	53.21
8 18 2005	53.35	53.4	52.7	53.15	2804500	51.59
8 17 2005	53.6	53.85	53.24	53.46	2256000	51.89
8 16 2005	54.4	54.9	53.61	53.69	4929400	52.12
8 15 2005	55.21	55.36	54.56	55.26	1769700	53.64
8 12 2005	55.36	55.37	54.5	54.8	2446700	53.2
8 11 2005	55.15	55.5	54.83	55.5	2758300	53.87
8 10 2005	54.63	55.59	54.56	55	4334500	53.39
8 9 2005	54	54.4	53.67	54.34	2262400	52.75
8 8 2005	53.98	54.24	53.5	53.68	2043100	52.11
8 5 2005	54	54.15	53.43	53.61	2600200	52.04
8 4 2005	54.06	54.23	53.72	54.02	2862700	52.44
8 3 2005	54.23	54.46	53.98	54.39	3223900	52.8
8 2 2005	54.05	54.57	53.92	54.46	3050600	52.87
8 1 2005	54.2	54.45	53.75	54.02	2991200	52.44
7 29 2005	54.05	54.34	53.35	53.91	5416700	52.33
7 28 2005	53	54.6	52.8	54.45	7655600	52.86
7 27 2005	52	52.79	51.61	52.79	5410700	51.24
7 26 2005	52	52.23	51.61	51.82	2777700	50.3
7 25 2005	52.55	52.67	51.62	51.85	3809600	50.33
7 22 2005	52.75	52.84	51.76	52.41	5118200	50.88
7 21 2005	53.27	53.45	52.05	52.3	8321200	50.77
7 20 2005	53.09	53.6	52.22	53.2	10212300	51.64
7 19 2005	52.37	53.42	52.26	53.4	13782200	51.59
7 18 2005	50.75	51.4	50.71	50.82	4145000	49.1
7 15 2005	51	51	50.22	50.67	5129700	48.96
7 14 2005	50.2	51.1	49.5	51	7034100	49.27
7 13 2005	98.96	99.87	98.62	99.84	15703400	48.23
7 12 2005	99.97	99.99	98.4	98.96	7608800	47.81
7 11 2005	99.43	100.15	98.8	99.97	4666200	48.29
7 8 2005	97.75	99.43	97.25	98.7	5812600	47.68
7 7 2005	95.31	97.51	95	97.35	5581000	47.03
7 6 2005	95.6	96.08	94.85	95.3	5080600	46.04
7 5 2005	95.85	96.5	95.38	96.17	4409400	46.46
7 1 2005	95.75	96.1	95.51	95.93	4190400	46.34
6 30 2005	96.3	97.03	95.28	95.31	6712200	46.04
6 29 2005	97.8	98.55	96.5	96.64	6020000	46.69
6 28 2005	97.25	97.99	97.04	97.8	5409600	47.25
6 27 2005	96.86	98	96.02	96.92	3729200	46.82
6 24 2005	98.47	98.64	96.4	96.86	7013000	46.79
6 23 2005	100	100.5	98.35	98.47	5938200	47.57
6 22 2005	102	102.24	100.5	100.57	4394000	48.58
6 21 2005	101.2	102.98	101.14	102.2	6815200	49.37
6 20 2005	100	101.35	99.48	100.8	4240600	48.7
6 17 2005	99	100.84	98.5	100.2	7572800	48.41
6 16 2005	98.9	99.06	97.83	98.31	4154600	47.49
6 15 2005	98.58	98.95	97.38	98.58	3306600	47.62
6 14 2005	97.6	98.91	97.28	98.57	3807800	47.62
6 13 2005	97.05	99.05	96.66	97.58	4168400	47.14
6 10 2005	97.85	98.05	96.25	97.02	4947600	46.87
6 9 2005	96.95	98.58	96.79	97.45	5370000	47.08
6 8 2005	95.68	96.91	95.5	96.58	7868800	46.66
6 7 2005	94.22	95.91	94.08	94.53	3284200	45.67
6 6 2005	94.16	94.92	93.82	94.15	2420000	45.48
6 3 2005	95.05	95.6	93.75	93.97	3270400	45.4
6 2 2005	95.49	96	94.9	95.18	2719000	45.98
6 1 2005	93.95	96.55	93.8	95.47	4999200	46.12
5 31 2005	94.32	94.97	93.55	94.11	3546400	45.46
5 27 2005	94.4	94.56	93.59	94.31	1785400	45.56
5 26 2005	92.72	94.47	92.72	94.43	2630800	45.62
5 25 2005	93.3	93.42	92.12	92.47	3393200	44.67
5 24 2005	94	94.04	93.15	93.83	2201800	45.33
5 23 2005	93.55	94.74	93.55	94.04	2723600	45.43
5 20 2005	93.85	93.85	92.7	93.63	2633400	45.23
5 19 2005	93.49	93.8	92.8	93.5	2762400	45.17
5 18 2005	92	94	92	93.52	4985000	45.18
5 17 2005	90.63	92.06	90.1	91.96	4603800	44.42
5 16 2005	89.01	90.55	88.7	90.38	3781200	43.66
5 13 2005	89	90.22	88.54	89	6188800	42.99
5 12 2005	90.95	91.3	88.8	88.88	7339200	42.94
5 11 2005	89.8	91.13	89.1	90.9	4582400	43.91
5 10 2005	90.1	90.1	89.35	89.65	4095600	43.31
5 9 2005	90.16	90.7	89.97	90.28	3009400	43.61
5 6 2005	90.65	91.26	90.05	90.16	4641600	43.56
5 5 2005	89.42	90.27	89.3	89.85	4534600	43.41
5 4 2005	87.83	89.68	87.83	89.42	3899000	43.2
5 3 2005	88.4	88.65	87.22	87.58	5118800	42.31
5 2 2005	88.22	88.43	87.26	88.4	3590200	42.7
4 29 2005	87.6	88.25	86.03	88.05	5593000	42.54
4 28 2005	88.05	88.28	86.39	86.7	5692800	41.88
4 27 2005	88.47	88.47	86.32	88.05	7964800	42.54
4 26 2005	91.14	91.34	88.75	88.86	5686000	42.93
4 25 2005	90.45	91.74	90.09	91.13	5848800	44.02
4 22 2005	89.66	90.4	88.75	89.81	6380400	43.39
4 21 2005	88.3	89.9	87.5	89.66	9534800	43.31
4 20 2005	89.9	90	87.67	88.04	17614800	42.33
4 19 2005	84.4	85.68	84.39	84.95	6874000	40.85
4 18 2005	83.64	84.76	82.61	83.58	6249800	40.19
4 15 2005	85.4	85.5	82.92	83.46	9240600	40.13
4 14 2005	88.59	89	85.3	85.4	9787600	41.06
4 13 2005	91.24	91.24	88.34	88.6	6271400	42.6
4 12 2005	90.17	91.5	89.16	91.39	4974400	43.94
4 11 2005	90.51	91.13	90.09	90.17	3357800	43.36
4 8 2005	91.98	92	90.65	90.69	3612000	43.61
4 7 2005	91.3	91.86	90.9	91.58	3506600	44.03
4 6 2005	90.61	91.56	90.61	91.39	4596000	43.94
4 5 2005	90.43	90.6	89.35	90.36	4521800	43.45
4 4 2005	89.8	90.73	89.07	90.21	6504800	43.38
4 1 2005	92	92.25	89.83	90.15	6363800	43.35
3 31 2005	91.5	92.05	90.66	91.44	4560400	43.97
3 30 2005	90.47	91.72	90.39	91.48	6588000	43.99
3 29 2005	93.4	94	89.61	89.8	12307400	43.18
3 28 2005	93.59	94.55	93.02	94.22	4184800	45.3
3 24 2005	93.85	94.74	93.58	93.58	3647400	45
3 23 2005	94.77	94.98	93.53	93.64	5007000	45.03
3 22 2005	96.55	96.88	94.56	94.71	4645200	45.54
3 21 2005	96.4	97.05	95.8	96.18	3360200	46.25
3 18 2005	97.5	97.87	95.53	96.4	8858000	46.35
3 17 2005	96.4	97.25	96.36	96.82	3418000	46.55
3 16 2005	96.75	97.26	95.51	96.27	4451800	46.29
3 15 2005	96.76	97.35	96.3	96.75	5436600	46.52
3 14 2005	97.9	98.25	96.18	96.53	8236400	46.42
3 11 2005	98.26	99.58	97.84	99	5681600	47.6
3 10 2005	96.99	98.96	96.77	98.26	7006800	47.25
3 9 2005	98.5	98.61	96.75	96.81	5742000	46.55
3 8 2005	99.1	99.77	98.4	99	4963000	47.6
3 7 2005	99.9	99.9	98.55	98.9	4769600	47.55
3 4 2005	97.85	99.96	97.25	99.96	8095800	48.06
3 3 2005	97.17	97.85	96.17	97.74	5446400	47
3 2 2005	96.63	97.8	96.62	97.17	6762000	46.72
3 1 2005	94.97	97.6	94.44	97.37	9691800	46.82
2 28 2005	94.6	96.25	93.86	95.05	6591800	45.7
2 25 2005	93.08	95.29	92.75	94.82	6084200	45.59
2 24 2005	90.75	93.38	90.71	93.16	4545600	44.79
2 23 2005	89.91	90.77	89.65	90.46	3099800	43.5
2 22 2005	90.61	91.41	89.42	89.46	5091200	43.02
2 18 2005	91.82	91.85	90.72	90.84	4278400	43.68
2 17 2005	92.54	93.04	91.7	91.82	3419400	44.15
2 16 2005	91.25	92.82	91.11	92.54	4533600	44.5
2 15 2005	92.01	92.58	90.98	91.5	6315800	44
2 14 2005	93.14	93.19	91.87	92.22	2402400	44.34
2 11 2005	92.3	93.16	91.3	92.78	4649800	44.61
2 10 2005	91	92.41	90.91	92.06	3192400	44.27
2 9 2005	91.48	91.99	90.5	90.64	3792200	43.58
2 8 2005	91.4	91.82	90.63	91.48	3357200	43.99
2 7 2005	91.9	92.19	91.24	91.36	3716400	43.93
2 4 2005	91.8	92.19	90.99	91.9	6606200	44.19
2 3 2005	90.52	92.03	90.27	91.8	5226800	44.14
2 2 2005	90.09	91.45	89.57	91.01	6762200	43.76
2 1 2005	89.6	90.54	89.15	90.12	4790000	43.33
1 31 2005	88	89.65	87.66	89.1	6675200	42.84
1 28 2005	87	88.12	86.85	87.46	8176600	42.05
1 27 2005	87.4	88.24	86.4	86.52	21820200	41.6
1 26 2005	90.5	91.64	89.9	91.12	6698000	43.81
1 25 2005	88.74	90.5	88.13	90.5	5999600	43.52
1 24 2005	89.55	89.73	88.12	88.12	5634200	42.37
1 21 2005	89.93	90.96	88.76	89.23	6873600	42.9
1 20 2005	91.51	91.56	89.92	90.08	5108200	43.31
1 19 2005	92.3	92.68	91.5	91.51	5838600	44
1 18 2005	93.31	93.5	91.9	92.53	4624600	44.49
1 14 2005	93.49	94.03	92.99	93.69	3825000	44.85
1 13 2005	92.2	93.13	92.16	92.86	6702200	44.46
1 12 2005	92	92.5	90.74	92.37	8387600	44.22
1 11 2005	92.52	92.52	91.11	91.24	5896000	43.68
1 10 2005	93.5	93.7	92.39	92.52	4818800	44.29
1 7 2005	93.67	94.3	93.15	93.38	5815400	44.7
1 6 2005	92.4	94.56	92.22	93.58	6300400	44.8
1 5 2005	94.25	94.45	92.22	92.22	5932800	44.15
1 4 2005	96.05	96.3	93.33	94.02	7579400	45.01
1 3 2005	96.1	97.15	94.54	95.07	6294000	45.51
12 31 2004	97.55	98	97.17	97.51	1650200	46.68
12 30 2004	98.48	98.6	97.54	97.54	2396200	46.7
12 29 2004	98	98.72	97.8	98.47	2533200	47.14
12 28 2004	96.63	98.55	96.6	98.47	2803000	47.14
12 27 2004	97.48	97.99	95.9	96.1	2452000	46.01
12 23 2004	97.15	97.81	96.9	97.31	2178000	46.59
12 22 2004	96.53	97.43	96.26	97.15	3604600	46.51
12 21 2004	94.85	96.44	94.57	96.26	4318800	46.08
12 20 2004	94.9	95.3	94.1	94.35	3040600	45.17
12 17 2004	94.79	95.17	93.66	94.24	5966400	45.12
12 16 2004	94.9	95.73	93.89	94.79	4969200	45.38
12 15 2004	93.71	95.18	93.58	94.88	4284200	45.42
12 14 2004	93.97	94.23	92.35	93.7	4624000	44.86
12 13 2004	92.35	93.99	91.93	93.98	4642000	44.99
12 10 2004	91.47	92.09	91	91.62	2900600	43.86
12 9 2004	90.2	91.75	89.19	91.47	5305200	43.79
12 8 2004	90.82	91.06	90.02	90.63	3430600	43.39
12 7 2004	90.82	92.58	90.71	90.82	4527400	43.48
12 6 2004	90.93	91.4	90.41	90.57	2917000	43.36
12 3 2004	91.48	91.83	90.1	90.92	4909600	43.53
12 2 2004	92.65	92.65	91.06	91.73	3408600	43.91
12 1 2004	91.55	92.66	91.54	92.65	3336400	44.35
11 30 2004	90.8	91.78	90.2	91.55	4185000	43.83
11 29 2004	92.8	93.2	90.76	91.16	5228000	43.64
11 26 2004	92.25	92.88	92.09	92.8	1418600	44.43
11 24 2004	91	92.1	90.73	92.06	3674000	44.07
11 23 2004	91.4	91.75	90.01	90.89	5179800	43.51
11 22 2004	90.25	90.93	89.61	90.1	3692000	43.13
11 19 2004	91.44	91.44	90.1	90.18	3919800	43.17
11 18 2004	90.88	91.78	90.13	91.44	3567400	43.78
11 17 2004	90.9	91.47	90.16	90.88	3939400	43.51
11 16 2004	89.94	90.5	89.15	89.88	4628600	43.03
11 15 2004	89.82	90.65	89.4	89.69	4194000	42.94
11 12 2004	89.95	89.97	88.59	89.97	4662600	43.07
11 11 2004	88.98	90	88.92	89.85	4492000	43.01
11 10 2004	88.51	88.99	88.05	88.74	5291400	42.48
11 9 2004	86.8	88.54	86.72	88.31	5516200	42.28
11 8 2004	87.01	87.49	86.19	87.01	4181000	41.65
11 5 2004	86.2	87.85	85.93	87.17	7455600	41.73
11 4 2004	84.47	86.32	83.9	85.88	7655400	41.11
11 3 2004	84	84.48	83.56	84.25	6915200	40.33
11 2 2004	81.97	83.28	81.61	81.99	6079200	39.25
11 1 2004	80.9	81.91	80.68	81.84	5245800	39.18
10 29 2004	79.54	80.78	79.49	80.54	3871200	38.56
10 28 2004	80.4	80.66	79.03	79.53	6464400	38.07
10 27 2004	79.16	81.08	78.99	80.8	6047400	38.68
10 26 2004	78.2	79.52	78.2	79.41	4759400	38.02
10 25 2004	77.35	78.62	77.05	78.34	4387800	37.5
10 22 2004	78.03	79	77.3	77.34	9025000	37.03
10 21 2004	80.38	80.84	76.75	77.03	16267600	36.88
10 20 2004	81.12	81.73	80.09	80.79	5129400	38.48
10 19 2004	81.33	81.99	80.28	80.87	5197200	38.52
10 18 2004	81.01	81.16	80.15	81.13	4689400	38.64
10 15 2004	79.51	81.73	79.5	81.09	6098200	38.62
10 14 2004	79.09	79.94	78.44	79.5	5250800	37.87
10 13 2004	79.75	79.75	78.05	79.09	7324800	37.67
10 12 2004	79.17	80.25	78.5	79.74	3672000	37.98
10 11 2004	79.5	80.3	79.21	79.41	1914400	37.82
10 8 2004	80.01	80.25	79.21	79.5	3201000	37.87
10 7 2004	81.3	81.65	79.89	80	4044600	38.1
10 6 2004	80.37	81	80.14	81	3496600	38.58
10 5 2004	81.25	81.31	80.09	80.37	4108400	38.28
10 4 2004	80.75	81.99	80.75	81.25	5685000	38.7
10 1 2004	80.44	80.97	79.92	80.6	7250400	38.39
9 30 2004	80.4	81.3	79.85	80.45	8609600	38.32
9 29 2004	77.25	80.55	77.02	80.5	14205200	38.34
9 28 2004	74.55	77.91	74.54	76.9	9189800	36.63
9 27 2004	74.22	74.7	74.01	74.42	2538400	35.45
9 24 2004	74.2	75.26	74.2	74.76	3156400	35.61
9 23 2004	75.36	75.48	74.13	74.5	3271000	35.48
9 22 2004	76.1	76.11	75.06	75.36	3450200	35.89
9 21 2004	75.99	76.77	75.86	76.33	3407600	36.36
9 20 2004	75.7	76.59	75.59	75.88	2637800	36.14
9 17 2004	75.25	76.2	75.06	76.12	4933400	36.26
9 16 2004	74.65	75.4	74.52	74.84	2389400	35.65
9 15 2004	75.6	75.6	74.46	74.65	3351200	35.56
9 14 2004	76	76	75.24	75.72	2927400	36.07
9 13 2004	75.3	76.11	75.26	75.96	3771800	36.18
9 10 2004	75.2	75.2	73.97	75.1	3063200	35.77
9 9 2004	75.2	75.38	74.45	74.87	3565400	35.66
9 8 2004	75.23	75.47	74.9	75.2	2582400	35.82
9 7 2004	74.23	75.64	74.15	75.44	5689800	35.93
9 3 2004	73.5	73.89	73.16	73.56	2645800	35.04
9 2 2004	72.77	73.26	72.26	73.18	3238000	34.86
9 1 2004	72.87	73.45	72.45	72.62	3301600	34.59
8 31 2004	72.44	73.02	72	72.7	2309800	34.63
8 30 2004	73.55	73.55	72.24	72.25	2704400	34.41
8 27 2004	73.86	74.04	73.35	73.7	2037000	35.1
8 26 2004	73.87	74.09	73.27	73.71	2586600	35.11
8 25 2004	73.33	74.01	72.85	73.87	4168000	35.18
8 24 2004	73.85	73.85	72.87	73.15	5324200	34.84
8 23 2004	72.49	72.77	71.86	72.05	2516600	34.32
8 20 2004	71	72.58	71	72.24	3947800	34.41
8 19 2004	72.5	72.51	70.69	71.29	5305200	33.96
8 18 2004	72.23	72.78	72.05	72.5	4389200	34.53
8 17 2004	73.6	74.2	72.2	72.48	6229000	34.52
8 16 2004	71.75	72.87	71.28	72.87	4745600	34.71
8 13 2004	71.65	72.15	71.31	71.75	4379400	34.17
8 12 2004	71.5	71.98	71.27	71.76	5892600	34.18
8 11 2004	71.01	72.15	70.55	72.06	4323000	34.32
8 10 2004	70.06	71.32	69.85	71.26	4053800	33.94
8 9 2004	70.75	70.99	69.94	70.07	3340800	33.37
8 6 2004	69.15	70.9	68.5	70.25	9485600	33.46
8 5 2004	71.85	71.91	69.62	69.62	6006400	33.16
8 4 2004	72	72.19	71.5	71.7	6272800	34.15
8 3 2004	73.1	73.1	71.24	71.68	7607600	34.14
8 2 2004	73.24	73.49	72.75	73.1	4189800	34.82
7 30 2004	73.93	74.1	73.12	73.49	3467800	35
7 29 2004	73.95	74.26	73.06	73.93	3329400	35.21
7 28 2004	72.18	73.91	71.99	73.43	6343800	34.97
7 27 2004	72.6	72.65	71.5	72.17	6918000	34.37
7 26 2004	73.23	73.79	72.38	72.6	5043800	34.58
7 23 2004	73.53	74.15	72.47	73.22	7610600	34.87
7 22 2004	72.5	73.83	71.05	73.53	17837000	35.02
7 21 2004	78.45	79.21	76.53	76.95	4892400	36.65
7 20 2004	78.2	78.73	77.53	78.07	2848000	37.18
7 19 2004	77.82	78.59	77.42	78.19	3474800	37.24
7 16 2004	79.48	79.6	77.72	77.81	4241400	37.06
7 15 2004	78.78	79.63	78.67	79.4	2916600	37.62
7 14 2004	78.95	79.43	78.34	78.78	3845600	37.33
7 13 2004	77.56	79.32	77.56	79.27	4124600	37.56
7 12 2004	77.08	78.39	76.66	78.23	2911800	37.07
7 9 2004	77.1	77.64	76.79	77.08	3442000	36.52
7 8 2004	77.35	77.47	76.49	76.53	3382000	36.26
7 7 2004	76.48	77.57	76.25	77.5	2808600	36.72
7 6 2004	76.72	76.97	76.02	76.73	3237200	36.36
7 2 2004	78.18	78.19	76.39	76.72	3955000	36.35
7 1 2004	79.2	79.39	77.74	78.18	3636800	37.05
6 30 2004	78.8	79.6	78	79.44	5106000	37.64
6 29 2004	77.4	79.05	77.05	78.82	3816000	37.35
6 28 2004	78.55	78.78	77.15	77.48	3518200	36.71
6 25 2004	78.85	79.24	78.02	78.15	5163400	37.03
6 24 2004	78.14	79.4	78.03	79.1	5932800	37.48
6 23 2004	76.69	77.89	76.35	77.89	4114200	36.91
6 22 2004	76	76.65	75.11	76.65	4883200	36.32
6 21 2004	74.9	75.44	74.52	74.98	3327600	35.53
6 18 2004	74.45	74.96	74.13	74.42	6653200	35.26
6 17 2004	74.01	74.89	74	74.72	4065200	35.41
6 16 2004	75.42	75.6	73.89	74.01	5287800	35.07
6 15 2004	75	75.84	74.87	75.39	4769800	35.72
6 14 2004	75.6	75.61	74.61	74.76	2451600	35.42
6 10 2004	75.65	76.15	75.2	75.6	3345800	35.82
6 9 2004	76.98	77.15	75.33	75.4	4578800	35.73
6 8 2004	77.2	77.75	76.76	77.12	3924400	36.54
6 7 2004	76.2	77.76	76.15	77.7	3319800	36.82
6 4 2004	75.61	76.31	74.3	75.5	4757400	35.78
6 3 2004	76.03	76.34	75.1	75.15	3496600	35.61
6 2 2004	76.1	76.74	75.72	76.42	4106000	36.21
6 1 2004	75.35	76.33	75.06	75.96	3725600	35.99
5 28 2004	75.25	75.79	74.95	75.35	2859200	35.7
5 27 2004	75.25	76.47	74.64	75.17	4933400	35.62
5 26 2004	74.65	75.21	74.5	74.85	4146800	35.47
5 25 2004	73.8	74.67	73.37	74.65	5267800	35.37
5 24 2004	75	75.75	73.65	74	7180200	35.06
5 21 2004	72.56	73.08	72.01	73.03	4399800	34.6
5 20 2004	73.8	73.81	72.1	72.26	6378200	34.24
5 19 2004	74.5	75.25	73.56	73.8	5559800	34.97
5 18 2004	74.55	74.7	73.11	73.75	4745200	34.95
5 17 2004	74.3	74.45	72.7	73.54	5203400	34.85
5 14 2004	74.5	76.21	74.03	75.69	4854400	35.87
5 13 2004	74.48	75.65	73.86	74.66	4856800	35.38
5 12 2004	73.3	74.9	72.29	74.86	6281200	35.47
5 11 2004	73.26	73.61	72.7	73.1	7685400	34.64
5 10 2004	76.1	76.11	72.22	72.88	14209400	34.53
5 7 2004	77.4	78.53	77.11	77.12	4857000	36.54
5 6 2004	78.4	78.4	76.71	77.85	3812800	36.89
5 5 2004	78.99	79.15	78.2	78.8	3516000	37.34
5 4 2004	79.37	79.62	78.01	79.01	4164000	37.44
5 3 2004	77.9	79.7	77.86	79.37	3710600	37.61
4 30 2004	78	78.95	77.13	77.73	5599600	36.83
4 29 2004	80.3	80.3	76.99	77.58	6920200	36.76
4 28 2004	82	82.17	79.14	79.7	5506000	37.77
4 27 2004	81.3	82	80.91	81.8	4461000	38.76
4 26 2004	82	82.07	80.83	80.9	4947600	38.33
4 23 2004	84.11	84.31	81.75	81.96	7014600	38.84
4 22 2004	83	84.76	81.67	84.1	10813200	39.85
4 21 2004	80	81.18	78.42	81.08	6023400	38.24
4 20 2004	81.25	82.07	79.86	79.98	4575000	37.72
4 19 2004	81.95	81.96	80.7	81	3235800	38.21
4 16 2004	81.7	82.06	80.79	81.97	3499800	38.66
4 15 2004	81.25	81.96	80.29	80.8	3980400	38.11
4 14 2004	81.67	82.39	80.15	81.03	5116200	38.22
4 13 2004	83.86	84.15	81.4	82.02	5195400	38.69
4 12 2004	82.2	83.8	82	83.75	3497000	39.5
4 8 2004	82.7	83.19	81.8	81.98	2356400	38.67
4 7 2004	82.62	82.8	81.42	82.1	4794000	38.72
4 6 2004	82	83.28	81.9	82.91	4342800	39.11
4 5 2004	81	82.51	80.6	82.41	3417800	38.87
4 2 2004	80.25	81.53	79.57	81.2	5519400	38.3
4 1 2004	79.15	80.04	78.5	79	3429000	37.26
3 31 2004	79.46	79.85	78.87	79.07	3436600	37.3
3 30 2004	79.28	80.04	78.21	80	6002400	37.73
3 29 2004	78.44	79.7	78.44	79.48	5055400	37.49
3 26 2004	76.95	78.25	76.45	77.44	3820000	36.53
3 25 2004	76.5	77.2	75.95	77.15	3494400	36.39
3 24 2004	75.95	76.66	75.58	76.33	3443600	36
3 23 2004	75.7	76.75	75.48	75.85	4311800	35.78
3 22 2004	75.65	75.8	74.87	75.5	3908200	35.61
3 19 2004	77.21	77.87	76.21	76.3	4883800	35.99
3 18 2004	76.97	77.4	75.55	77.2	4893400	36.41
3 17 2004	75.55	77.49	75.5	77.22	5044400	36.42
3 16 2004	74.5	75.86	74.25	75.35	6185200	35.54
3 15 2004	74.1	74.66	73.65	73.98	5711600	34.89
3 12 2004	73.33	74.93	73.01	74.93	5666600	35.34
3 11 2004	73.35	74.5	72.51	73.15	7803400	34.5
3 10 2004	77	77.4	73.37	73.51	9450400	34.67
3 9 2004	77.25	77.98	75.97	76.4	5101800	36.04
3 8 2004	77.65	78.25	76.89	76.89	5699200	36.27
3 5 2004	76.1	77.1	75.95	76.37	5206000	36.02
3 4 2004	77.07	77.26	76.52	76.9	2649800	36.27
3 3 2004	77.6	78.18	77.24	77.32	3606200	36.47
3 2 2004	76.25	77.83	76.12	77.59	4534200	36.6
3 1 2004	76	77.61	75.85	76.84	4757800	36.24
2 27 2004	77.7	77.7	75.7	75.75	7388200	35.73
2 26 2004	77	78.56	76.86	77.95	3620400	36.77
2 25 2004	76.65	77.5	76.17	77.18	3886600	36.4
2 24 2004	76.8	77.5	76.36	76.7	3252200	36.18
2 23 2004	77.2	77.82	76.56	77.22	3589400	36.42
2 20 2004	78.53	78.65	76.09	76.82	5351200	36.23
2 19 2004	79.25	79.73	78.48	78.53	3372800	37.04
2 18 2004	79.22	79.55	78.27	78.91	3079400	37.22
2 17 2004	78.65	79.89	78.5	79.52	4740000	37.51
2 13 2004	78.5	79.06	77.3	77.42	3749000	36.52
2 12 2004	78.75	79.25	78.17	78.69	3096400	37.12
2 11 2004	76.31	78.96	76.02	78.96	6356600	37.24
2 10 2004	77.54	77.8	76.15	76.56	5732600	36.11
2 9 2004	78.46	78.68	77.52	77.67	2939600	36.64
2 6 2004	76.4	78.82	76.4	78.5	5229600	37.03
2 5 2004	75.8	77.14	75.28	76.32	7881000	36
2 4 2004	76.25	76.52	75.77	75.9	8467000	35.8
2 3 2004	77.45	77.45	76.42	77.04	8211000	36.34
2 2 2004	78.25	78.55	77.23	77.49	7814400	36.55
1 30 2004	77.05	78.45	77.01	78.13	9041400	36.85
1 29 2004	80	80.16	76.75	77.26	10858000	36.44
1 28 2004	81.3	82.15	79.2	79.62	7843000	37.56
1 27 2004	85.7	85.7	82	82	9249000	38.68
1 26 2004	83.7	85.09	82.67	85.01	4635000	40.1
1 23 2004	84.08	84.17	83.15	84.17	4675200	39.7
1 22 2004	83.55	84.71	83.13	84	4110800	39.62
1 21 2004	82.21	83.52	81.44	83.4	4066600	39.34
1 20 2004	83.6	84.01	82.15	82.15	4803400	38.75
1 16 2004	84	84.95	83.66	84.14	5083400	39.69
1 15 2004	84	85	82.59	83.38	3720600	39.33
1 14 2004	82.47	84.07	82.47	83.7	4498000	39.31
1 13 2004	82.95	83.6	80.97	82.5	5228200	38.74
1 12 2004	81.1	82.7	81.06	82.45	4166200	38.72
1 9 2004	81.05	81.65	80.2	80.45	6068600	37.78
1 8 2004	82.74	83.19	81.75	81.85	4844400	38.44
1 7 2004	83.52	83.52	82.31	82.49	6203200	38.74
1 6 2004	84.32	84.47	83.2	83.4	6190400	39.16
1 5 2004	83.85	85.16	83.71	84.9	6184200	39.87
1 2 2004	83.17	83.69	82.52	82.65	4172800	38.81
12 31 2003	84.4	84.42	83	83.02	4476000	38.99
12 30 2003	84.5	84.77	83.86	84.07	2185400	39.48
12 29 2003	83.9	84.76	83.9	84.6	2537400	39.73
12 26 2003	83.26	84.11	83.06	83.71	776400	39.31
12 24 2003	83.33	83.96	83	83.51	1674400	39.22
12 23 2003	83.79	84.15	82.94	83.65	4049600	39.28
12 22 2003	84.64	84.95	83.69	83.78	5316800	39.34
12 19 2003	84.2	84.75	83.1	84.75	10107000	39.8
12 18 2003	82.15	84.2	81.6	83.71	8481400	39.31
12 17 2003	80.6	82.06	80.13	82.02	6386200	38.52
12 16 2003	78.57	81.12	78.57	81.02	8157000	38.05
12 15 2003	78.99	79.67	78.49	78.52	6112400	36.87
12 12 2003	77.94	78.28	77.45	78.02	3660200	36.64
12 11 2003	76.4	78.19	76.1	77.94	4596800	36.6
12 10 2003	76.45	76.57	75.75	76	3809800	35.69
12 9 2003	77.03	77.34	76.33	76.48	3612800	35.91
12 8 2003	76.45	76.87	76.04	76.78	3184800	36.06
12 5 2003	76	77.12	76	76.5	6489000	35.92
12 4 2003	75.5	75.57	74.6	74.94	3034200	35.19
12 3 2003	75.93	76.35	75.35	75.48	2759000	35.45
12 2 2003	76.54	76.54	75.2	75.58	3887000	35.49
12 1 2003	76.25	76.81	75.33	76.79	3524400	36.06
11 28 2003	75.26	76.21	75.22	76.05	1362600	35.71
11 26 2003	75.5	75.5	74.32	75.4	3596200	35.41
11 25 2003	73.65	75.31	73.6	75.04	4764400	35.24
11 24 2003	73.05	73.77	73.05	73.34	3615400	34.44
11 21 2003	73.03	73.35	72.74	72.89	3010800	34.23
11 20 2003	72.7	73.57	72.4	72.75	3676400	34.16
11 19 2003	71.4	72.88	71.34	72.77	3591400	34.17
11 18 2003	72.5	73.14	71.29	71.29	3668000	33.48
11 17 2003	72.61	72.64	71.95	72.5	3640800	34.05
11 14 2003	73.48	74.56	72.5	72.61	3460600	34.1
11 13 2003	73.41	74.09	73.13	73.48	3132200	34.51
11 12 2003	72.2	73.76	72.2	73.66	2621200	34.59
11 11 2003	72.09	72.58	71.76	71.95	4250200	33.79
11 10 2003	72.45	73.35	71.82	72.09	4156000	33.85
11 7 2003	74.43	74.5	72.47	72.57	5778000	34.08
11 6 2003	74.7	74.74	74.06	74.53	3948600	35
11 5 2003	74.56	75.69	74.38	74.94	3948800	35.19
11 4 2003	74.05	75.27	73.91	74.81	4473200	35.13
11 3 2003	73.46	74.49	73.28	74.05	4029400	34.77
10 31 2003	73.86	74.28	73.28	73.28	4911800	34.41
10 30 2003	73.91	74.46	72.94	73.86	5515800	34.68
10 29 2003	72.76	73.46	72	73.46	3301600	34.5
10 28 2003	71.83	72.99	71.51	72.78	5315800	34.18
10 27 2003	71.5	71.85	71.01	71.7	3972200	33.67
10 24 2003	70.7	71.56	70.47	71.05	4872800	33.36
10 23 2003	71.57	71.83	71.02	71.36	5641200	33.51
10 22 2003	71.78	73.1	71.34	71.57	5806000	33.61
10 21 2003	74.01	74.01	72.75	72.76	5590800	34.17
10 20 2003	74.05	74.41	73.22	74	4032600	34.75
10 17 2003	74.36	74.74	73.4	73.58	6636800	34.55
10 16 2003	75.12	75.12	71.99	74.33	27425200	34.91
10 15 2003	77.47	78.92	77.03	78.72	6321000	36.79
10 14 2003	76.52	76.89	75.96	76.87	3766200	35.93
10 13 2003	76	77.4	76	76.9	3015600	35.94
10 10 2003	76	76.4	75.38	75.75	2556600	35.4
10 9 2003	76.28	77.1	75.66	76.08	5414600	35.56
10 8 2003	74.95	75.57	74.64	75.31	4130800	35.2
10 7 2003	73.76	74.42	73.3	74.42	3934200	34.78
10 6 2003	73.9	74.69	73.19	74.01	3771800	34.59
10 3 2003	73.5	74.49	72.7	73.38	6192000	34.3
10 2 2003	72	72.93	71.91	72.7	7216000	33.98
10 1 2003	68.93	71.46	68.9	71.34	5336000	33.34
9 30 2003	69.02	69.49	67.9	68.84	5140000	32.17
9 29 2003	68.4	69.43	67.98	69.19	4724000	32.34
9 26 2003	68.8	68.8	67.45	68.25	5862400	31.9
9 25 2003	70.67	70.87	68.9	68.9	5386800	32.2
9 24 2003	71.5	71.95	70.44	70.44	4616000	32.92
9 23 2003	70.67	71.69	70.66	71.45	3932400	33.39
9 22 2003	70.96	71.68	70.14	70.47	5864400	32.94
9 19 2003	71.3	71.75	70.78	71.19	4964200	33.27
9 18 2003	70.6	71.78	69.95	71.3	5145800	33.32
9 17 2003	70.05	70.7	69.99	70.23	5389200	32.82
9 16 2003	69.03	69.79	68.81	69.7	3667800	32.58
9 15 2003	68.28	69.46	68.14	69	5558200	32.25
9 12 2003	67.75	68.2	67.16	68.02	6041600	31.79
9 11 2003	69	69.09	66.86	68.07	11167600	31.82
9 10 2003	69.05	69.15	68.2	69	6279000	32.25
9 9 2003	70.26	70.26	68.8	69.4	5141400	32.44
9 8 2003	70.13	70.59	69.58	70.51	4617800	32.96
9 5 2003	70.34	70.5	69.45	70.13	7657000	32.78
9 4 2003	71.55	71.9	70.53	71.09	3967000	33.23
9 3 2003	72.18	72.46	71.01	71.95	4994800	33.63
9 2 2003	71.95	72.9	71.23	72.46	4235400	33.87
8 29 2003	71	72.03	71	71.83	3647200	33.57
8 28 2003	70.55	70.94	69.28	70.65	3715200	33.02
8 27 2003	69.5	70.46	69.36	70.16	4225000	32.79
8 26 2003	68.76	69.9	68.01	69.55	7307000	32.51
8 25 2003	71	71	69.2	69.66	7085000	32.56
8 22 2003	73.69	73.97	71.69	71.69	4680600	33.51
8 21 2003	72.4	73.95	72.1	73.41	6196200	34.31
8 20 2003	72.11	72.42	71.81	72.26	4044400	33.77
8 19 2003	73.05	73.15	71.73	72.9	6419400	34.07
8 18 2003	71.46	73.14	71.34	73.04	6569200	34.14
8 15 2003	71.1	71.95	70.45	70.96	3300800	33.17
8 14 2003	70.4	71.17	69.85	70.65	7142600	33.02
8 13 2003	70.3	70.5	69.82	70.4	6153800	32.9
8 12 2003	68.68	70.3	68.16	70.3	5474400	32.86
8 11 2003	68.4	69.01	67.87	68.68	4435400	32.1
8 8 2003	67.4	68.79	67.19	68.21	6177400	31.88
8 7 2003	66	67.45	65.6	67.16	6084400	31.39
8 6 2003	66.69	66.96	65.95	66.11	6627200	30.9
8 5 2003	67.31	67.54	66.68	66.69	6152600	31.17
8 4 2003	66.95	67.44	66.63	67.1	4242800	31.36
8 1 2003	67.57	67.78	66.57	67.22	5166200	31.42
7 31 2003	67.35	68.29	67.16	67.47	7192800	31.53
7 30 2003	65.36	66.7	65.24	66.45	6066800	31.06
7 29 2003	65.1	65.62	64.78	65.35	5407000	30.54
7 28 2003	65.48	65.69	65.02	65.1	5279600	30.43
7 25 2003	64	65.3	62.8	65.3	6885400	30.52
7 24 2003	64.95	65	63.8	63.82	6022200	29.83
7 23 2003	64.23	65.01	63.79	64.85	9669600	30.31
7 22 2003	63.56	65.25	63.56	64.2	13112600	30.01
7 21 2003	65.61	65.9	64.75	65.32	13465000	30.53
7 18 2003	63.8	65.86	63.4	65.61	15271400	30.67
7 17 2003	60.5	63.74	59.6	63.54	20947800	29.7
7 16 2003	58.48	58.64	57.78	58.64	4603200	27.24
7 15 2003	58.6	58.6	57.61	58.07	4361400	26.98
7 14 2003	58.3	58.73	57.83	57.88	5128600	26.89
7 11 2003	56.05	57.63	56.05	57.38	3552200	26.66
7 10 2003	56.43	56.55	56	56.22	3527400	26.12
7 9 2003	56.65	56.87	56.1	56.43	2160400	26.22
7 8 2003	56.31	56.93	56.13	56.71	2427400	26.35
7 7 2003	56.25	57.3	56.15	56.41	3421200	26.21
7 3 2003	55.4	56.35	55.3	55.57	2047400	25.82
7 2 2003	54.74	56.03	54.74	55.74	5208000	25.9
7 1 2003	55.1	55.51	53.1	54.74	8532800	25.43
6 30 2003	55.88	56.44	55.2	55.66	2102400	25.86
6 27 2003	56.6	56.82	55.42	55.83	3170400	25.94
6 26 2003	56.07	56.87	55.86	56.76	2192600	26.37
6 25 2003	56.46	56.57	55.6	56.15	3173000	26.09
6 24 2003	56.25	57.5	56.25	56.45	2775200	26.23
6 23 2003	57.25	57.38	55.84	56.66	3256000	26.32
6 20 2003	56.96	57.48	56.8	57.25	5024400	26.6
6 19 2003	57.2	57.45	56.28	56.5	3027200	26.25
6 18 2003	57.5	57.99	56.86	57.02	3469000	26.49
6 17 2003	57.99	58.25	57.27	57.76	3625200	26.84
6 16 2003	56.75	57.92	56.63	57.89	4286400	26.9
6 13 2003	56.04	56.25	55.66	56.05	2737600	26.04
6 12 2003	56.66	57.05	55.85	56.13	3231600	26.08
6 11 2003	54.85	56.68	54.73	56.66	4675600	26.32
6 10 2003	54.7	54.77	53.8	54.62	2840200	25.38
6 9 2003	54.54	54.76	53.9	54.22	3458000	25.19
6 6 2003	54.63	56	54.54	54.61	5493600	25.37
6 5 2003	53.92	54.49	53.36	54.37	3478800	25.26
6 4 2003	53	54.15	52.96	53.92	3627200	25.05
6 3 2003	52.18	53.53	52.06	52.95	3720000	24.6
6 2 2003	52.5	52.95	52	52.18	3128400	24.24
5 30 2003	51	52.21	50.8	52.15	5988000	24.23
5 29 2003	52.52	53.32	50.5	50.5	6422400	23.46
5 28 2003	52.6	53.05	52.35	52.51	4024400	24.4
5 27 2003	50.75	52.65	50.6	52.51	3741000	24.4
5 23 2003	51.25	51.27	50.5	51	2054200	23.69
5 22 2003	50.7	51.48	50.51	51.22	3846200	23.8
5 21 2003	51.1	51.1	50.19	50.43	5214000	23.43
5 20 2003	51.5	51.69	50.86	51.25	3955600	23.81
5 19 2003	52.65	52.7	51.42	51.5	3279200	23.93
5 16 2003	53.4	53.75	52.53	52.97	3558000	24.61
5 15 2003	53.3	53.44	52.82	53.4	3476000	24.81
5 14 2003	53.35	53.48	52.25	52.79	4019000	24.53
5 13 2003	54.1	54.1	53	53.17	3932800	24.7
5 12 2003	53.25	54.43	52.9	54.25	3455600	25.2
5 9 2003	52	53.7	52	53.15	3927200	24.69
5 8 2003	53.21	53.21	51.88	51.97	5616400	24.15
5 7 2003	53.45	53.75	53.1	53.33	3589000	24.78
5 6 2003	52.77	53.9	52.62	53.9	4171600	25.04
5 5 2003	52.85	53.33	52.54	52.68	4367800	24.48
5 2 2003	51.75	52.56	51.57	52.35	4953600	24.32
5 1 2003	52.6	52.65	51.34	51.85	3552200	24.09
4 30 2003	52.37	52.95	51.89	52.6	3395800	24.44
4 29 2003	52.81	53.06	51.9	52.39	3377200	24.34
4 28 2003	51.7	53	51.7	52.78	2978800	24.52
4 25 2003	52.75	52.97	51.83	51.93	3252200	24.13
4 24 2003	52.3	53.09	52.3	52.75	2923000	24.51
4 23 2003	52.71	53	52.25	52.86	4373200	24.56
4 22 2003	51.2	53.12	50.86	52.96	4264200	24.61
4 21 2003	52.2	52.41	51.51	51.84	3852800	24.08
4 17 2003	50.53	52.14	50.4	51.98	5137400	24.15
4 16 2003	53.25	53.62	51.37	51.41	5160600	23.89
4 15 2003	53.15	53.43	52.22	52.7	5635200	24.32
4 14 2003	52.98	53.65	52.74	53.64	3413000	24.76
4 11 2003	53.5	54.25	52.8	52.98	3944200	24.45
4 10 2003	51.71	52.83	51.5	52.83	4317600	24.38
4 9 2003	51.56	52.56	51.56	51.71	5010600	23.86
4 8 2003	51.95	52.25	51.12	52.1	3054600	24.04
4 7 2003	52.49	53.51	51.62	51.7	4251400	23.86
4 4 2003	51.8	52.2	51.06	51.47	3447400	23.75
4 3 2003	52.2	52.2	51.29	51.8	3945800	23.91
4 2 2003	50.85	51.84	50.8	51.71	5207800	23.86
4 1 2003	49.2	50	48.98	49.65	4317400	22.91
3 31 2003	49.25	49.85	48.72	49.2	4721000	22.71
3 28 2003	50.72	50.72	49.78	50.24	3848800	23.19
3 27 2003	49.75	51	49.3	50.72	3678400	23.41
3 26 2003	51	51.05	49.9	50.2	5476600	23.17
3 25 2003	51	51.2	50.35	51	5575000	23.54
3 24 2003	52.56	52.56	50.46	50.73	5402200	23.41
3 21 2003	50.75	53.3	50.75	52.55	8699400	24.25
3 20 2003	49.79	51	49	50.62	5713000	23.36
3 19 2003	49.5	50	48.87	49.79	5683200	22.98
3 18 2003	50.23	50.68	49.5	49.8	7566800	22.98
3 17 2003	46.95	50.24	46.78	50.23	7931400	23.18
3 14 2003	46.95	47.95	46.61	47.02	5226600	21.7
3 13 2003	45.15	46.93	45.11	46.93	5121200	21.66
3 12 2003	44.35	44.63	43.52	44.22	3930600	20.41
3 11 2003	44.8	45.23	44.3	44.5	3516600	20.54
3 10 2003	45.35	45.4	44.6	44.79	2725800	20.67
3 7 2003	43.75	46.25	43.71	45.8	5230400	21.14
3 6 2003	45.64	45.64	44.4	44.6	3598600	20.58
3 5 2003	45.22	45.94	45.05	45.63	3461200	21.06
3 4 2003	46.9	46.9	45.11	45.22	5392200	20.87
3 3 2003	47.01	47.35	46.86	47.08	4103600	21.73
2 28 2003	46.95	47.55	46.7	47	4487200	21.69
2 27 2003	46	46.83	45.51	46.72	5416200	21.56
2 26 2003	45.65	46	45.45	45.75	3841000	21.11
2 25 2003	45.43	46	44.91	45.82	4559400	21.15
2 24 2003	46.29	46.29	45.53	45.81	5391800	21.14
2 21 2003	46.3	46.6	45.75	46.54	4364000	21.48
2 20 2003	46.15	46.35	45.42	46.3	5727200	21.37
2 19 2003	45.4	45.95	45.15	45.95	7256000	21.21
2 18 2003	43.35	44.79	43.35	44.55	4055600	20.56
2 14 2003	42.12	43.28	41.74	43.25	3159600	19.96
2 13 2003	41.95	42.19	41.24	42.12	3096000	19.44
2 12 2003	42.65	43.05	42.01	42.04	2639200	19.4
2 11 2003	43.05	43.36	42.3	42.58	2855600	19.65
2 10 2003	42.45	42.75	41.79	42.58	3235200	19.65
2 7 2003	43.3	43.65	42.36	42.63	2782600	19.67
2 6 2003	43.5	43.99	42.75	42.97	2891000	19.83
2 5 2003	44.15	44.73	43.58	43.66	2658000	20.15
2 4 2003	44	44.26	43.27	43.74	2672400	20.19
2 3 2003	44.35	44.58	44	44.25	2334000	20.42
1 31 2003	42.75	44.5	42.61	43.98	3284800	20.3
1 30 2003	44.3	44.38	42.97	43.05	2801400	19.87
1 29 2003	43.84	44.48	42.85	44.05	3829400	20.33
1 28 2003	43.35	44	43	43.83	2947000	20.23
1 27 2003	43.8	44.19	43.1	43.25	3010000	19.96
1 24 2003	45.48	45.48	43.7	43.92	3641600	20.27
1 23 2003	44.75	45.55	42.74	45.48	8767800	20.99
1 22 2003	46.08	46.08	44.04	44.45	5860800	20.51
1 21 2003	47.4	47.4	46.05	46.07	3617000	21.26
1 17 2003	47.05	47.47	46.68	47.05	2814200	21.71
1 16 2003	46.95	47.79	46.95	47.26	3278000	21.81
1 15 2003	47.6	47.87	46.86	47.18	3860800	21.61
1 14 2003	47.45	47.61	46.57	47.39	4640600	21.71
1 13 2003	47.85	47.94	47.15	47.7	2716200	21.85
1 10 2003	46.94	47.91	46.75	47.42	2834800	21.72
1 9 2003	46.6	47.44	46.32	47.34	2916600	21.69
1 8 2003	47.86	47.86	46.25	46.4	3246600	21.26
1 7 2003	48.4	48.4	47.3	47.85	3126000	21.92
1 6 2003	47.55	48.42	47.55	48.4	2354400	22.17
1 3 2003	47.65	47.7	47	47.43	3399800	21.73
1 2 2003	45.95	47.75	45.77	47.75	4539400	21.87
12 31 2002	45.5	45.8	44.71	45.72	1910600	20.94
12 30 2002	45.31	45.74	44.68	45.47	1705200	20.83
12 27 2002	46.2	46.25	45.06	45.06	2873600	20.64
12 26 2002	46.45	46.98	46.12	46.3	2205600	21.21
12 24 2002	46.35	46.49	46.01	46.4	1075200	21.26
12 23 2002	46.48	46.6	46	46.35	1779200	21.23
12 20 2002	45.7	46.5	45.53	46.5	4468800	21.3
12 19 2002	45.35	46.07	44.7	45.23	2371000	20.72
12 18 2002	45.83	46	45.05	45.6	2331800	20.89
12 17 2002	46.28	46.77	45.73	45.83	1974600	20.99
12 16 2002	44.85	46.3	44.85	46.28	2394000	21.2
12 13 2002	45.12	45.6	44.6	44.6	2796000	20.43
12 12 2002	45.71	46	45	45.12	2265000	20.67
12 11 2002	45.55	45.81	44.76	45.71	2963000	20.94
12 10 2002	45.01	45.95	44.39	45.55	4110800	20.87
12 9 2002	46.17	46.17	45	45	2890200	20.61
12 6 2002	45.55	46.6	45.45	46.17	3872200	21.15
12 5 2002	47	47.01	46.19	46.33	4394000	21.22
12 4 2002	46.8	47.04	46.51	46.73	4877400	21.41
12 3 2002	48.97	49	47	47.3	5303800	21.67
12 2 2002	49.91	50.84	48.64	49.22	5687200	22.55
11 29 2002	49.8	50.3	49.73	49.9	2648400	22.86
11 27 2002	47.25	49.28	47.17	49.26	3631800	22.57
11 26 2002	48.45	48.46	46.81	47.09	4344400	21.57
11 25 2002	48.7	49.1	48.19	48.68	3295000	22.3
11 22 2002	48.01	48.99	47.8	48.55	4485200	22.24
11 21 2002	46.78	48.23	46.31	48.02	3991600	22
11 20 2002	44.96	46.53	44.42	46.53	4389200	21.31
11 19 2002	44.62	45.24	43.92	44.95	3190600	20.59
11 18 2002	45.3	45.55	44.6	44.62	4318000	20.44
11 15 2002	44.3	45.1	43.88	45.08	4239600	20.65
11 14 2002	43.06	44.5	43.06	44.27	3713200	20.28
11 13 2002	42.55	43.62	42.08	43.05	3050000	19.72
11 12 2002	41.6	43.15	41.5	42.59	3066800	19.51
11 11 2002	43	43.01	41.25	41.45	2877800	18.99
11 8 2002	42.65	43.5	42.6	43.16	3155600	19.77
11 7 2002	43.6	43.79	42.26	42.54	3399000	19.49
11 6 2002	43.6	43.61	42.38	43.57	3575200	19.96
11 5 2002	42.87	43.3	42.42	43.08	2562200	19.73
11 4 2002	42.12	43.48	42.12	42.86	3895200	19.63
11 1 2002	40.8	42.35	40.5	42.11	2957400	19.29
10 31 2002	41.2	41.47	40.3	40.85	2723600	18.71
10 30 2002	40.6	41.54	40.09	40.97	3155600	18.77
10 29 2002	40.5	40.85	39.37	40.46	3481600	18.53
10 28 2002	41.75	42.05	40.22	40.47	3373000	18.54
10 25 2002	41.12	41.49	40.65	41.45	4473600	18.99
10 24 2002	43.45	43.5	41	41.11	5548600	18.83
10 23 2002	41.79	42.85	41.46	42.8	4390000	19.61
10 22 2002	42	42.01	41.06	41.78	4809000	19.14
10 21 2002	41	43.13	40.61	42.91	5416400	19.66
10 18 2002	40.1	41.06	39.9	40.99	4546600	18.78
10 17 2002	39.95	40.49	38.75	40.36	7111000	18.49
10 16 2002	39.25	39.71	38.2	38.76	9656000	17.6
10 15 2002	37	37.98	36.99	37.98	6627600	17.24
10 14 2002	36.3	36.36	35.7	35.71	3427600	16.21
10 11 2002	35.5	37.18	35.4	36.58	4586800	16.61
10 10 2002	34.05	35.3	33.86	35.07	7250200	15.92
10 9 2002	35.33	36.06	33.75	33.86	7742800	15.37
10 8 2002	36.15	36.9	34.67	36.32	5611000	16.49
10 7 2002	36.2	36.65	35.64	35.89	4035600	16.29
10 4 2002	37.67	37.83	35.13	36.01	4218000	16.35
10 3 2002	37.75	38.76	37.31	37.49	2847200	17.02
10 2 2002	38.25	38.65	37.7	37.78	3301000	17.15
10 1 2002	37.35	38.73	36.81	38.67	5636200	17.55
9 30 2002	36.65	37.79	36.33	37.22	5104600	16.9
9 27 2002	38.9	38.9	37.5	37.5	4143400	17.02
9 26 2002	38.2	39.13	38.07	38.93	5833200	17.67
9 25 2002	37.45	38.1	36.87	38	4270600	17.25
9 24 2002	37.15	37.6	36.42	36.86	5629800	16.73
9 23 2002	37.15	38.03	37.1	37.66	3810000	17.1
9 20 2002	37.79	38.15	37.4	37.87	6718800	17.19
9 19 2002	38.25	39.1	37.78	38	5835600	17.25
9 18 2002	38.9	39.35	37.59	39.01	5355000	17.71
9 17 2002	41.6	41.6	39.29	39.45	4459000	17.91
9 16 2002	40.65	40.73	39.77	40.68	3909000	18.47
9 13 2002	41.65	41.66	40.25	40.64	8147200	18.45
9 12 2002	42.75	43.29	42.19	42.39	3265000	19.24
9 11 2002	43.7	43.94	42.78	42.95	2173200	19.5
9 10 2002	43.25	43.3	42.5	42.87	3089400	19.46
9 9 2002	43	43.29	42.38	43.12	3862200	19.57
9 6 2002	42.95	43.2	42.05	43.2	4588200	19.61
9 5 2002	42	42.78	41.4	42.56	3609000	19.32
9 4 2002	42.63	42.83	41.88	42.65	3712400	19.36
9 3 2002	43.6	43.61	42.4	42.63	4852600	19.35
8 30 2002	43.25	44.4	43.05	43.64	2342600	19.81
8 29 2002	43.5	43.73	42.7	43.32	3390000	19.67
8 28 2002	44.8	44.9	43.8	44.23	2045800	20.08
8 27 2002	45.95	46.2	44.7	44.85	3569600	20.36
8 26 2002	44.85	45.5	44.31	45.13	2849800	20.49
8 23 2002	45.35	45.35	44.66	44.85	2836000	20.36
8 22 2002	44.4	45.6	44.11	45.35	3423800	20.59
8 21 2002	44.65	44.75	43.8	44.46	3364600	20.18
8 20 2002	44.35	44.52	43.8	44.25	3386600	20.09
8 19 2002	43.55	44.78	43.41	44.69	4226200	20.29
8 16 2002	43.91	43.95	43.27	43.46	4787800	19.73
8 15 2002	44.5	44.95	43.8	44.16	4799200	20.05
8 14 2002	43.75	44.46	43.01	44.32	6987200	20.12
8 13 2002	44.9	45.46	44.07	44.2	5746600	20.06
8 12 2002	44.1	44.4	43.05	44.22	2619400	20.07
8 9 2002	44.3	44.98	43.65	44.57	3895800	20.23
8 8 2002	43.3	44.95	43	44.55	3584800	20.22
8 7 2002	43.15	43.4	41.37	42.85	3193400	19.45
8 6 2002	41.1	43.45	41.1	42.39	4102000	19.24
8 5 2002	41.35	41.81	40.3	40.4	4414000	18.34
8 2 2002	43.3	43.5	40.85	41.6	5427400	18.88
8 1 2002	44.4	44.8	42.85	43.26	6466000	19.64
7 31 2002	45.5	45.5	43.79	44.7	4328800	20.29
7 30 2002	45.65	45.72	44	45.31	3988400	20.57
7 29 2002	44.4	46	44	45.9	4221800	20.84
7 26 2002	43.1	43.65	42.79	43.55	3050000	19.77
7 25 2002	42.7	43.5	41.28	42.79	4592600	19.42
7 24 2002	39.75	43.2	39.05	43.2	6252800	19.61
7 23 2002	40.63	41.25	39.9	40	5347400	18.16
7 22 2002	41.2	42.6	40	40.63	6402800	18.44
7 19 2002	42.69	43.04	41.4	41.41	5382800	18.8
7 18 2002	42.8	43.2	42.16	42.68	4562400	19.37
7 17 2002	43.25	44.15	42.8	43.25	5660400	19.47
7 16 2002	40.25	43.54	40.25	43	17151400	19.36
7 15 2002	45.5	45.5	42.95	45.19	4771200	20.35
7 12 2002	45.09	46.2	44.4	45.5	3908200	20.49
7 11 2002	45.2	45.32	43.67	45.07	5269800	20.29
7 10 2002	47.62	47.7	45.35	45.5	4294400	20.49
7 9 2002	47.75	48.82	47.13	47.13	3163200	21.22
7 8 2002	48.2	48.6	47.4	47.85	3334600	21.55
7 5 2002	46.3	48.24	46.3	48.24	2349000	21.72
7 3 2002	47	47.5	44.85	46.18	5858200	20.79
7 2 2002	48.15	48.4	46.55	47.16	4130200	21.24
7 1 2002	49.2	49.4	47.9	48	5174200	21.61
6 28 2002	48.55	50.05	48.5	48.95	5297000	22.04
6 27 2002	47.85	48.7	47.13	48.7	3374400	21.93
6 26 2002	46.85	47.97	46.85	47.66	4223000	21.46
6 25 2002	48.05	48.85	47.65	48.2	4491800	21.7
6 24 2002	47.18	48.05	45.9	47.55	5069200	21.41
6 21 2002	47.3	48.12	47.3	47.68	5601400	21.47
6 20 2002	48	48.5	47.75	47.75	3008800	21.5
6 19 2002	48.8	49.72	48	48.22	4015800	21.71
6 18 2002	48.5	49.89	48.45	49.45	4493600	22.27
6 17 2002	48.4	49.99	48	48.04	7378400	21.63
6 14 2002	48.2	48.95	47.65	48.9	4745000	22.02
6 13 2002	48.9	49.6	48.88	49.25	3302000	22.18
6 12 2002	49.02	49.15	48.05	49.15	5566800	22.13
6 11 2002	51.1	51.88	49.55	49.55	3502200	22.31
6 10 2002	50.8	50.98	49.98	50.53	1805400	22.75
6 7 2002	50.25	51	49.85	50.62	3197800	22.79
6 6 2002	51.5	51.65	49.85	50.25	2373800	22.63
6 5 2002	50.6	51.79	50.55	51.43	3471200	23.16
6 4 2002	51.75	51.92	49.58	50.84	4567600	22.89
6 3 2002	52.52	52.98	51.55	51.85	3852600	23.35
5 31 2002	52	52.98	51.88	52.27	3257400	23.54
5 30 2002	51.95	52.24	51.25	52	4096600	23.41
5 29 2002	53.48	53.49	52.17	52.5	4295200	23.64
5 28 2002	54.2	54.39	53.11	53.49	1914400	24.09
5 24 2002	54.22	54.52	53.93	53.95	2402600	24.29
5 23 2002	54.25	54.7	53.62	54.25	3868600	24.43
5 22 2002	53.45	54.29	53.03	54.27	3077400	24.44
5 21 2002	54.3	54.5	53.34	53.44	2663800	24.06
5 20 2002	54.79	54.8	53.62	54.04	4206000	24.33
5 17 2002	55.29	55.69	54.5	54.79	3274600	24.67
5 16 2002	55.9	56.2	54.75	55.17	3536600	24.84
5 15 2002	54.49	56.35	54.35	56	5891600	25.22
5 14 2002	54.15	54.35	53.26	54.24	5012600	24.42
5 13 2002	52.8	53.24	52.09	52.75	3825400	23.75
5 10 2002	53.86	53.86	52.71	52.81	3722000	23.78
5 9 2002	55	55.01	53.52	53.86	3082000	24.25
5 8 2002	53.85	55.2	53.75	55.02	4473600	24.77
5 7 2002	52.9	52.95	52.12	52.61	3821000	23.69
5 6 2002	53.49	53.65	52.2	52.4	4039800	23.59
5 3 2002	54.64	54.85	53.3	54	3797400	24.32
5 2 2002	54.4	55.14	53.96	54.65	3114800	24.61
5 1 2002	54.62	54.8	53.07	54.13	4887800	24.37
4 30 2002	53.2	55.15	52.9	54.62	4513600	24.59
4 29 2002	54.16	54.31	52.89	52.89	3202400	23.82
4 26 2002	54.15	54.5	53.15	54.15	4913800	24.38
4 25 2002	53	53.68	52.22	53.6	4477200	24.13
4 24 2002	53.2	54.82	53	53	2973400	23.86
4 23 2002	53.9	54	53.06	53.1	4493600	23.91
4 22 2002	55.04	55.09	53.6	53.83	3961600	24.24
4 19 2002	55.4	55.45	54.77	55.04	2650600	24.78
4 18 2002	55.45	55.46	54.5	54.92	4835600	24.73
4 17 2002	56.5	56.86	55.25	55.8	6017200	24.97
4 16 2002	57.99	57.99	56.43	56.65	8827000	25.35
4 15 2002	58.1	58.3	57.05	57.99	3042600	25.95
4 12 2002	59.1	59.2	57.85	57.97	3429400	25.94
4 11 2002	59.05	59.59	58.23	58.43	3746400	26.14
4 10 2002	58.35	59.62	58.11	59.49	4472000	26.62
4 9 2002	57.93	58.84	57.6	57.88	3133400	25.9
4 8 2002	57.35	57.93	56.43	57.75	3595200	25.84
4 5 2002	55.8	57.75	55.8	57.36	4895400	25.67
4 4 2002	54.92	56.55	54.9	55.41	5235800	24.79
4 3 2002	56.15	56.16	54.4	54.92	4972000	24.57
4 2 2002	56.92	56.96	56.2	56.4	3016600	25.24
4 1 2002	57	57.23	56.01	56.92	2571800	25.47
3 28 2002	57.78	57.83	56.85	56.85	3043000	25.44
3 27 2002	56.4	58	56.3	57.49	4481000	25.72
3 26 2002	55.85	57.4	55.65	56.25	4717000	25.17
3 25 2002	57.65	57.85	55.9	55.94	4208000	25.03
3 22 2002	57.1	58	56.36	57.13	3561000	25.56
3 21 2002	57.55	57.85	56.6	57.1	4292000	25.55
3 20 2002	59.25	59.75	58.01	58.03	4366000	25.97
3 19 2002	59.58	59.94	59	59.3	4446200	26.53
3 18 2002	59.79	59.79	58.8	59.12	4261200	26.45
3 15 2002	58.88	59.99	58.8	59.79	7082600	26.75
3 14 2002	57.68	59.6	57.67	58.66	5973000	26.25
3 13 2002	58.7	58.89	57.49	57.49	4973000	25.72
3 12 2002	58.4	59.3	58.4	58.91	4690400	26.36
3 11 2002	59.08	59.5	58.75	59.1	3407400	26.44
3 8 2002	59.15	59.94	59	59.33	5518000	26.55
3 7 2002	59.7	59.8	58.37	58.52	4782000	26.19
3 6 2002	57.8	59.23	57.71	59.02	5500200	26.41
3 5 2002	58.95	59.3	57.1	58	7229600	25.95
3 4 2002	56.4	59.2	56.38	59.08	6646000	26.44
3 1 2002	55.4	56.9	54.75	56.33	5744400	25.21
2 28 2002	55.9	56.3	55.32	55.51	4525000	24.84
2 27 2002	56.05	56.42	55.35	55.9	3990000	25.01
2 26 2002	56.1	56.8	55.05	55.96	6491800	25.04
2 25 2002	53.5	56.2	53.5	56.06	10458000	25.08
2 22 2002	51.3	52.89	51.3	52.68	4282000	23.57
2 21 2002	51.25	52.58	51.07	51.88	4004800	23.21
2 20 2002	50.2	51.47	49.93	51.1	5018600	22.86
2 19 2002	49.8	50.2	49	49.9	3483600	22.33
2 15 2002	50.75	50.78	49.8	49.93	3135600	22.34
2 14 2002	50.85	51.45	50.48	50.53	2681400	22.61
2 13 2002	50.24	51.14	50.11	50.77	4430200	22.72
2 12 2002	49.6	50.6	49.1	50.24	4191200	22.48
2 11 2002	48.25	49.95	48.19	49.78	3458800	22.27
2 8 2002	47.6	48.5	47.32	48.5	2533600	21.7
2 7 2002	48.5	48.65	47.43	47.43	2981600	21.22
2 6 2002	48.78	49.13	47.7	48.62	5246800	21.76
2 5 2002	49.02	49.9	48.66	48.78	3406400	21.83
2 4 2002	50.3	51.13	49.03	49.03	2927000	21.94
2 1 2002	50.5	50.65	49.72	50.52	2875400	22.61
1 31 2002	50.1	50.43	49.11	50.28	3247000	22.5
1 30 2002	49.45	50.22	48	50.2	5645200	22.46
1 29 2002	50.84	50.99	49.7	49.7	3274600	22.24
1 28 2002	50.15	51.37	50.1	50.83	3452200	22.74
1 25 2002	49.3	50.28	48.9	50.1	2583600	22.42
1 24 2002	48.75	49.86	48.6	49.1	2495400	21.97
1 23 2002	47.7	48.85	46.75	48.76	5761000	21.82
1 22 2002	49.01	49.35	48.18	48.18	3211600	21.56
1 18 2002	49.31	49.57	48.95	48.98	3320800	21.92
1 17 2002	48.1	49.65	48.1	49.31	3986600	22.06
1 16 2002	49.75	49.75	48.02	48.02	4496600	21.33
1 15 2002	50.5	50.9	49.7	49.75	3242400	22.1
1 14 2002	50.76	51.25	50.42	50.49	2803600	22.43
1 11 2002	51.35	51.9	50.82	50.82	2428000	22.57
1 10 2002	51.4	51.8	50.78	51.14	2487000	22.72
1 9 2002	51.85	52.83	51.45	51.56	3375800	22.9
1 8 2002	52.37	52.38	50.99	51.35	6399000	22.81
1 7 2002	53.75	54.09	53.05	53.15	2739800	23.61
1 4 2002	52.4	54.04	52.4	53.86	5030600	23.92
1 3 2002	51.66	52.35	51.46	52.33	3149000	23.24
1 2 2002	52.35	52.6	51	51.65	4030200	22.94
12 31 2001	52.85	53.1	52.2	52.25	2041000	23.21
12 28 2001	52.9	53.24	52.33	53.19	2038400	23.63
12 27 2001	52.46	52.95	52.24	52.76	1336400	23.44
12 26 2001	51.85	52.8	51.76	52.45	1760400	23.3
12 24 2001	51.45	52.25	51.45	52	858800	23.1
12 21 2001	51.25	51.67	51.2	51.45	3410000	22.85
12 20 2001	51.8	51.81	50.54	50.6	2752600	22.48
12 19 2001	51.36	52.15	51.02	52.05	3861600	23.12
12 18 2001	50.5	51.77	50.46	51.36	2632000	22.81
12 17 2001	49.7	50.56	49.7	49.9	2463000	22.17
12 14 2001	50.03	50.24	48.7	50.07	4585600	22.24
12 13 2001	50.65	51.15	50.1	50.21	2454000	22.3
12 12 2001	50.5	51.05	50.21	51	3784600	22.65
12 11 2001	50.01	51.1	50	50.5	2909200	22.43
12 10 2001	51.15	51.15	49.9	50.01	4095000	22.21
12 7 2001	50.2	51.65	50.11	51.15	4309200	22.72
12 6 2001	50.95	51.69	50.47	50.51	4728800	22.44
12 5 2001	49	51	48.85	50.55	4670600	22.45
12 4 2001	47.65	48.49	47.22	48.46	2364400	21.53
12 3 2001	47.42	47.5	46.7	47.41	3487000	21.06
11 30 2001	47.75	48.19	47.33	47.42	3615200	21.06
11 29 2001	48.19	48.4	47.55	48.2	3087000	21.41
11 28 2001	48.7	48.7	48	48.19	2016200	21.41
11 27 2001	48.65	49.25	47.95	48.7	3714000	21.63
11 26 2001	48.89	49.25	48.35	49.25	2495200	21.88
11 23 2001	48.42	48.64	48.19	48.64	2175000	21.61
11 21 2001	49.2	49.35	48.27	48.42	3313200	21.51
11 20 2001	49.5	49.74	48.52	49.2	4779200	21.85
11 19 2001	49.35	50.15	48.76	50.01	4674200	22.21
11 16 2001	48.5	49.25	48.15	49.1	5166600	21.81
11 15 2001	48.3	48.3	47.42	47.97	4999800	21.31
11 14 2001	49.95	49.97	48.3	48.38	4704000	21.49
11 13 2001	48.75	49.39	48.4	48.96	3655000	21.75
11 12 2001	48.05	48.76	47	47.78	2079800	21.22
11 9 2001	48.58	48.95	47.61	48.25	2983200	21.43
11 8 2001	48.4	49.81	48.3	48.39	4637600	21.49
11 7 2001	47.6	48.85	47.2	48.3	4813400	21.45
11 6 2001	46.25	47.8	45.74	47.79	4498600	21.23
11 5 2001	45.95	46.47	45.8	46.1	3519400	20.48
11 2 2001	45.1	45.8	44.65	45.71	3090600	20.3
11 1 2001	45.2	45.35	43.7	45.2	4934600	20.08
10 31 2001	45.45	45.65	44.68	44.72	3441600	19.86
10 30 2001	45.7	45.7	44.6	44.91	3526200	19.95
10 29 2001	47.1	47.5	45.7	45.7	2402000	20.3
10 26 2001	46.45	47.61	46.42	47.3	2532400	21.01
10 25 2001	45.05	46.73	44.31	46.37	3676600	20.6
10 24 2001	46.15	46.45	45.2	45.45	3301000	20.19
10 23 2001	47	47.06	45.96	46.18	2885000	20.51
10 22 2001	45.66	46.7	45.4	46.57	5437600	20.69
10 19 2001	46.8	46.8	45.3	45.76	3867600	20.33
10 18 2001	46.58	46.95	45.87	46.39	3185600	20.61
10 17 2001	48.1	48.4	46.83	46.92	5843200	20.69
10 16 2001	47	48.2	46.6	48.03	6628600	21.18
10 15 2001	48.05	48.35	47.7	48.2	2232000	21.25
10 12 2001	48.6	48.98	47.7	48.55	5467200	21.4
10 11 2001	47.56	49.9	47.47	49.3	4795400	21.74
10 10 2001	45.8	47.5	45.5	47.31	6813000	20.86
10 9 2001	46.11	47.04	46	46.9	2772600	20.68
10 8 2001	47.7	47.7	46.27	46.64	4105400	20.56
10 5 2001	47.82	48.25	47	48.25	3797400	21.27
10 4 2001	47.5	48.37	47.36	47.43	4269400	20.91
10 3 2001	45.15	47.8	44.7	47.42	4648200	20.91
10 2 2001	44.23	45.72	44.07	45.4	3610600	20.02
10 1 2001	44.85	44.85	43.35	43.98	4220200	19.39
9 28 2001	43.8	45.49	43.3	44.8	4313000	19.75
9 27 2001	44.1	44.5	42.63	43.8	4878400	19.31
9 26 2001	45.8	45.8	43.67	44.07	6343400	19.43
9 25 2001	46.12	46.78	45.09	46.38	4536800	20.45
9 24 2001	45.05	47.41	45.05	46.12	5672400	20.33
9 21 2001	41.7	44.1	40.31	44.05	9900000	19.42
9 20 2001	44.5	44.97	41.45	41.7	5984200	18.38
9 19 2001	45.85	46.35	43.3	44.4	4928400	19.58
9 18 2001	45.5	47.45	44.9	45.71	5560200	20.15
9 17 2001	47	48.45	43.85	44.69	8090600	19.7
9 10 2001	48	48.35	47.05	48.1	5512000	21.21
9 7 2001	51.14	51.14	48.75	48.86	5106400	21.54
9 6 2001	50.55	51.75	50.54	51.13	6206800	22.54
9 5 2001	50.8	50.8	49.79	50.3	3536600	22.18
9 4 2001	50.01	51.45	49.4	50.38	5479800	22.21
8 31 2001	49.9	51.18	49.55	50	3360200	22.04
8 30 2001	50.8	51.4	49.5	50	3885600	22.04
8 29 2001	52	52	50.86	51.17	3142200	22.56
8 28 2001	52.45	52.46	51.57	52.14	2104800	22.99
8 27 2001	52.3	52.68	52.2	52.46	2026600	23.13
8 24 2001	51.8	52.28	51	52.24	4917000	23.03
8 23 2001	52.6	52.6	50.86	51.8	5342400	22.84
8 22 2001	52.6	53.3	52.25	53.3	5213800	23.5
8 21 2001	53	53.09	52.26	52.41	5605600	23.11
8 20 2001	53.6	53.6	52.25	52.75	4281000	23.26
8 17 2001	54.25	54.47	53.06	53.75	3456600	23.7
8 16 2001	55.2	55.2	54.07	54.15	4940400	23.87
8 15 2001	53.88	55.37	53.88	55.23	4810400	24.35
8 14 2001	53.75	54.07	53.28	53.86	3528400	23.75
8 13 2001	53.3	54.32	53.28	54.02	2607200	23.82
8 10 2001	52.3	54.51	51.7	53.65	4256400	23.65
8 9 2001	52.2	52.41	51.38	52.35	4725600	23.08
8 8 2001	52.7	53.3	52.51	52.76	4668400	23.26
8 7 2001	52.75	53.57	52.45	53.3	2774800	23.5
8 6 2001	54	54.02	52.29	52.95	2360600	23.34
8 3 2001	54.45	54.56	53.24	54.45	2265200	24.01
8 2 2001	54.25	54.73	53.5	54.6	3682400	24.07
8 1 2001	54.85	55.72	53.5	53.95	5074000	23.79
7 31 2001	54	55.5	53.75	55.1	5094800	24.29
7 30 2001	53.3	53.77	53.08	53.55	2818200	23.61
7 27 2001	52.57	52.75	52.2	52.75	4358600	23.26
7 26 2001	53	53.1	51.9	52.57	4773200	23.18
7 25 2001	52.9	53.6	52.31	53	7029400	23.37
7 24 2001	53.9	54.2	52.68	52.9	6603800	23.32
7 23 2001	54	54.45	53.06	53.9	2934800	23.76
7 20 2001	54.2	54.95	53.75	54	3240400	23.81
7 19 2001	52.89	54.83	52.89	54.2	6136000	23.9
7 18 2001	53.55	53.83	51.84	52.68	6169800	23.23
7 17 2001	51.4	54.5	51.4	53.55	10336200	23.45
7 16 2001	52.45	52.45	50.15	50.37	3250800	22.06
7 13 2001	51.9	52.69	51.9	52.48	4343800	22.99
7 12 2001	49.9	52.05	49.9	51.9	4698000	22.73
7 11 2001	48.85	50.08	48.85	49	4122600	21.46
7 10 2001	50.4	50.92	48.77	48.78	4267800	21.37
7 9 2001	50	51.15	50	50.4	2726600	22.08
7 6 2001	51.68	51.75	49.6	49.6	3758600	21.72
7 5 2001	51.99	52.2	51.55	51.68	3213600	22.64
7 3 2001	51.96	52.28	51.6	51.99	2145800	22.77
7 2 2001	50.05	52.25	50.05	51.96	4130200	22.76
6 29 2001	49.75	50.9	49.5	50.05	8198400	21.92
6 28 2001	52.29	52.86	50.4	50.66	9970000	22.19
6 27 2001	53.2	53.95	52	52.29	5119800	22.9
6 26 2001	52.65	53.7	51.71	53.2	7310200	23.3
6 25 2001	54.64	54.64	52.6	52.65	5444400	23.06
6 22 2001	55.89	55.89	54.29	54.65	3723400	23.94
6 21 2001	55.5	56.5	55.32	55.99	5216600	24.52
6 20 2001	54	55.73	54	55.5	4243600	24.31
6 19 2001	54.46	54.7	53.69	53.89	4550200	23.6
6 18 2001	54.15	54.81	54.05	54.46	2958200	23.85
6 15 2001	54.19	54.48	53.95	54.15	6508600	23.72
6 14 2001	54.04	54.6	53.55	54.19	4250600	23.74
6 13 2001	53.82	54.48	53.75	54.04	1698200	23.67
6 12 2001	53.36	54.06	53	53.82	3202800	23.57
6 11 2001	54.1	54.1	52.8	53.36	3129600	23.37
6 8 2001	54.98	54.98	53.56	54.33	2791800	23.8
6 7 2001	54.65	55.13	53.93	54.98	3108000	24.08
6 6 2001	55.85	55.85	54.44	54.65	2307400	23.94
6 5 2001	55.78	55.95	54.94	55.89	3469800	24.48
6 4 2001	54.85	56.04	54.38	55.78	2770600	24.43
6 1 2001	54.16	55.09	53.79	54.85	3008000	24.02
5 31 2001	53.54	54.7	53.54	54.16	2933600	23.72
5 30 2001	55	55	53.26	53.4	4958800	23.39
5 29 2001	54	55.29	53.52	55.14	3883800	24.15
5 25 2001	54.4	54.65	53.84	54	3140600	23.65
5 24 2001	55	55.25	54	54.4	6181000	23.83
5 23 2001	56.2	56.83	54.9	55	6325200	24.09
5 22 2001	55.7	56.5	55.45	56.2	4368400	24.62
5 21 2001	55.25	55.7	54.2	55.7	4775200	24.4
5 18 2001	55.25	55.5	54.3	55.25	3682600	24.2
5 17 2001	55.91	56.05	55.25	55.25	7476400	24.2
5 16 2001	53.14	56.5	52.71	55.91	7436400	24.49
5 15 2001	52.82	53.6	51.8	53.14	6048200	23.28
5 14 2001	53.2	53.21	52.4	52.82	3302800	23.14
5 11 2001	53.43	53.9	52.97	53.2	5804600	23.3
5 10 2001	52.16	54.01	52.16	53.43	5403800	23.4
5 9 2001	51.85	52.7	51.63	52	3524200	22.78
5 8 2001	51.65	52.25	51.65	51.85	4680800	22.71
5 7 2001	50.55	52.12	50.1	51.51	5946200	22.56
5 4 2001	50.04	50.6	49.05	50.55	4072200	22.14
5 3 2001	50.25	50.25	48.94	50.04	2766400	21.92
5 2 2001	50.78	51.01	49.4	50.3	4183200	22.03
5 1 2001	50.2	51	49.56	50.78	4617200	22.24
4 30 2001	50.31	51.49	50.2	50.2	5055000	21.99
4 27 2001	49.42	50.83	49.42	50.31	4117400	22.04
4 26 2001	50	50.4	49.12	49.35	5166800	21.62
4 25 2001	48.3	50.03	47.55	50	5245800	21.9
4 24 2001	48.25	49.16	48.2	48.3	5042400	21.16
4 23 2001	47.88	48.4	47.75	48.25	3266800	21.13
4 20 2001	47.68	48.22	46.86	47.88	3095800	20.97
4 19 2001	48	48	46.96	47.68	3230600	20.88
4 18 2001	45.75	49	45.65	48.45	7891400	21.07
4 17 2001	46.51	46.51	45.43	45.75	5792800	19.9
4 16 2001	47.01	47.24	45.62	46.75	3760800	20.33
4 12 2001	45.14	47.01	44.95	47.01	3300200	20.45
4 11 2001	45.7	46.1	44.92	45.14	3430400	19.63
4 10 2001	45	47	45	45.7	5092000	19.88
4 9 2001	44.57	45.69	44.57	44.98	4280200	19.56
4 6 2001	45.09	45.09	43.88	44.55	4044600	19.38
4 5 2001	43.55	46	43.55	45.78	4707800	19.91
4 4 2001	42.16	43.93	41.9	43.55	3690000	18.94
4 3 2001	43.95	43.95	41.5	42.16	6232800	18.34
4 2 2001	44.38	45.7	43.8	44.44	4333600	19.33
3 30 2001	44.62	44.93	43.77	44.38	3046800	19.3
3 29 2001	44.75	44.75	43.26	44.62	6493200	19.41
3 28 2001	44.8	45.51	43.57	45.5	4884800	19.79
3 27 2001	42.94	44.8	42.47	44.8	4729400	19.48
3 26 2001	42.23	43.75	42.23	42.94	4582600	18.68
3 23 2001	41.37	41.98	40.54	41.77	4683200	18.17
3 22 2001	41.97	41.97	40.15	41.37	4427400	17.99
3 21 2001	43.25	43.25	41.55	42.18	5537800	18.35
3 20 2001	45.14	45.57	43.75	43.87	4723800	19.08
3 19 2001	44.6	45.3	44.01	45.14	2889400	19.63
3 16 2001	45	45.55	44.25	44.6	5420800	19.4
3 15 2001	44.79	45.2	44.4	45	2643600	19.57
3 14 2001	45.49	45.49	44.55	44.79	4435600	19.48
3 13 2001	44.96	46.23	44.87	46.05	4328600	20.03
3 12 2001	46.8	46.8	44.78	44.96	4708200	19.55
3 9 2001	47.77	47.77	46.3	46.84	5092800	20.37
3 8 2001	46.95	48	46.95	47.79	7539400	20.79
3 7 2001	45.1	46.81	45.1	46.8	6538000	20.35
3 6 2001	44.33	45.2	44.14	44.51	3706000	19.36
3 5 2001	43.3	44.7	43.3	44.33	3643000	19.28
3 2 2001	42.14	43.46	42.14	42.68	2591600	18.56
3 1 2001	41.6	42.75	41.52	42	3337000	18.27
2 28 2001	42.49	43.18	41.55	41.6	3025200	18.09
2 27 2001	41.63	42.65	41.55	42.49	3713600	18.48
2 26 2001	40.56	41.88	40.56	41.63	2167600	18.11
2 23 2001	40.69	40.77	39.75	40.09	3277600	17.44
2 22 2001	40.96	41.45	40.2	40.69	3247400	17.7
2 21 2001	41.8	42.28	40.9	40.96	3115000	17.81
2 20 2001	43.4	43.4	41.8	41.8	4236800	18.18
2 16 2001	44.12	44.68	43.5	43.67	3326200	18.99
2 15 2001	43.41	45	43.41	44.12	3487000	19.19
2 14 2001	43.26	44.5	42.82	42.92	2694800	18.67
2 13 2001	43.15	44.15	43.15	43.26	2898400	18.81
2 12 2001	43.13	43.85	43.13	43.13	3180600	18.76
2 9 2001	43.18	43.25	42.49	43	3121800	18.7
2 8 2001	43.61	43.75	42.81	43.18	1954000	18.78
2 7 2001	43.52	43.89	43.38	43.61	1773800	18.97
2 6 2001	43.77	44.06	43.31	43.52	2298200	18.93
2 5 2001	44.27	44.38	43.73	43.77	1823000	19.04
2 2 2001	44.33	44.92	43.9	44.27	2387400	19.25
2 1 2001	44.22	44.6	43.7	44.33	2737600	19.28
1 31 2001	44.4	45	44	44.22	3889000	19.23
1 30 2001	43.1	44.5	42.25	44.4	4675200	19.31
1 29 2001	43.16	43.8	42.81	43.1	2439600	18.75
1 26 2001	43.31	43.75	42.56	43.25	3094400	18.81
1 25 2001	42.44	44.06	42.44	43.31	3517600	18.84
1 24 2001	41.63	42.88	41	42.19	3670200	18.35
1 23 2001	40.88	42	40.75	41.63	5792400	18.11
1 22 2001	40.63	41.44	39.81	40.88	4659800	17.78
1 19 2001	41.06	41.06	39.81	40.63	5502600	17.67
1 18 2001	42.06	42.06	40	41.75	9166400	18.16
1 17 2001	44.69	45.63	44.31	45	4460200	19.42
1 16 2001	43.69	44.69	43.06	44.69	4239400	19.29
1 12 2001	45.25	45.25	42.69	43.69	3494200	18.86
1 11 2001	45.06	45.44	44.13	45.44	3371000	19.61
1 10 2001	45.63	45.63	44.06	45.06	3655000	19.45
1 9 2001	45.75	45.75	44.88	45.69	3836600	19.72
1 8 2001	45.88	46	45.13	45.75	3752000	19.75
1 5 2001	48.5	48.5	45.31	45.88	7057800	19.8
1 4 2001	46.5	49.63	46.5	48.69	9149400	21.02
1 3 2001	46.31	46.69	43.56	46.5	7564000	20.07
1 2 2001	47.25	47.25	45.63	46.31	3285000	19.99