Numbers, Pure Numbers

Gusty Wind · Dec 21, 2012

87943

trysail · Dec 21, 2012

-5 12/26/12 1443.69 1443.70 1432.82 1443.69 1,145,474.31
-3 12/24/12 1443.69 1443.70 1432.82 1443.69 1,145,474.31
0 12/21/12 1443.69 1443.70 1432.82 1443.69 1,145,474.31
1 12/20/12 1435.81 1443.70 1432.82 1443.69 1,145,174.31
2 12/19/12 1446.79 1447.75 1435.80 1435.81 1,142,663.61
3 12/18/12 1430.36 1448.00 1430.47 1446.79 1,146,711.41
4 12/17/12 1413.58 1430.67 1413.54 1430.36 1,139,066.27
7 12/14/12 1419.45 1419.45 1411.88 1413.58 1,129,018.90
8 12/13/12 1428.48 1431.36 1416.00 1419.45 1,129,910.11
9 12/12/12 1427.84 1438.59 1426.76 1428.48 1,135,303.81
10 12/11/12 1418.55 1434.27 1418.55 1427.84 1,134,127.42
11 12/10/12 1418.07 1421.64 1415.64 1418.55 1,127,466.00
14 12/07/12 1413.94 1420.34 1410.90 1418.07 1,128,904.99
15 12/06/12 1409.28 1413.95 1405.93 1413.94 1,123,479.53
16 12/05/12 1407.05 1415.56 1398.23 1409.28 1,121,816.41
17 12/04/12 1409.46 1413.14 1403.65 1407.05 1,119,778.74
18 12/03/12 1416.18 1423.73 1408.46 1409.46 1,122,630.70
21 11/30/12 1415.95 1418.86 1411.63 1416.18 1,127,496.89
22 11/29/12 1409.93 1419.70 1409.04 1415.95 1,125,310.98
23 11/28/12 1398.94 1410.31 1385.43 1409.93 1,122,838.38
24 11/27/12 1406.29 1409.01 1398.03 1398.94 1,115,427.25
25 11/26/12 1409.15 1409.15 1397.68 1406.29 1,118,673.71
28 11/23/12 1391.03 1409.16 1391.03 1409.15 1,124,019.79
30 11/21/12 1387.82 1391.25 1386.39 1391.03 1,112,201.64
31 11/20/12 1386.89 1389.77 1377.04 1387.82 1,111,575.02
32 11/19/12 1359.88 1386.89 1359.88 1386.89 1,108,317.62
35 11/16/12 1353.32 1362.03 1343.35 1359.88 1,094,489.99
36 11/15/12 1355.49 1360.62 1348.05 1353.32 1,088,890.83
37 11/14/12 1374.53 1380.13 1352.50 1355.49 1,089,364.88
38 11/13/12 1380.03 1388.81 1371.39 1374.53 1,103,524.41
39 11/12/12 1379.85 1384.87 1377.19 1380.03 1,106,643.18
42 11/09/12 1377.51 1391.39 1373.03 1379.85 1,129,386.71
43 11/08/12 1394.53 1401.23 1377.51 1377.51 1,129,386.71
44 11/07/12 1428.39 1428.27 1388.14 1394.53 1,129,386.71
45 11/06/12 1417.26 1433.39 1417.26 1428.39 1,129,386.71
46 11/05/12 1414.20 1419.90 1408.13 1417.26 1,129,386.71
49 11/02/12 1427.59 1434.27 1412.91 1414.20 1,129,386.71
50 11/01/12 1412.16 1428.35 1412.20 1427.59 1,129,386.71
51 10/31/12 1411.94 1418.76 1405.95 1412.16 1,119,328.44
56 10/26/12 1412.97 1417.09 1403.28 1411.94 1,118,838.14
57 10/25/12 1408.75 1421.12 1405.14 1412.97 1,119,538.89
58 10/24/12 1413.11 1420.04 1407.10 1408.75 1,113,010.76
59 10/23/12 1433.82 1433.74 1407.56 1413.11 1,119,548.09
60 10/22/12 1433.19 1435.46 1422.06 1433.82 1,130,993.11
63 10/19/12 1457.34 1457.34 1429.85 1433.19 1,131,470.71
64 10/18/12 1460.91 1464.02 1452.63 1457.34 1,143,378.66
65 10/17/12 1454.92 1462.20 1453.35 1460.91 1,143,274.84
66 10/16/12 1440.13 1455.51 1440.31 1454.92 1,135,376.86
67 10/15/12 1428.59 1441.31 1427.24 1440.13 1,127,272.42
70 10/12/12 1432.84 1438.43 1425.53 1428.59 1,121,039.50
71 10/11/12 1432.56 1443.90 1432.82 1432.84 1,125,387.05
72 10/10/12 1441.48 1442.52 1430.64 1432.56 1,124,355.47
73 10/09/12 1455.88 1455.90 1441.18 1441.48 1,134,449.45
74 10/08/12 1460.93 1460.93 1453.10 1455.88 1,137,778.30
77 10/05/12 1461.40 1470.96 1456.89 1460.93 1,139,472.74
78 10/04/12 1450.99 1463.14 1451.08 1461.40 1,137,410.65
79 10/03/12 1445.75 1454.30 1441.99 1450.99 1,129,024.16
80 10/02/12 1444.49 1451.52 1439.01 1445.75 1,128,490.59
81 10/01/12 1440.67 1457.14 1440.90 1444.49 1,125,278.85
84 09/28/12 1447.15 1447.13 1435.60 1440.67 1,119,487.67
85 09/27/12 1433.32 1450.20 1433.36 1447.15 1,120,442.53
86 09/26/12 1441.59 1441.60 1430.53 1433.32 1,114,553.63
87 09/25/12 1456.89 1463.24 1441.59 1441.59 1,118,876.77
88 09/24/12 1460.15 1460.72 1452.06 1456.89 1,130,168.65
91 09/21/12 1460.26 1467.07 1459.51 1460.15 1,129,217.58
92 09/20/12 1461.05 1461.23 1449.98 1460.26 1,129,060.63
93 09/19/12 1459.32 1465.15 1457.88 1461.05 1,124,661.01
94 09/18/12 1461.19 1461.47 1456.13 1459.32 1,123,465.78
95 09/17/12 1465.77 1465.63 1457.55 1461.19 1,123,059.45
98 09/14/12 1459.99 1474.51 1460.07 1465.77 1,123,059.45
99 09/13/12 1436.56 1463.76 1435.34 1459.99 1,126,006.41
100 09/12/12 1433.56 1439.15 1432.99 1436.56 1,112,340.03
101 09/11/12 1429.08 1437.76 1429.13 1433.56 1,112,544.36
102 09/10/12 1437.92 1438.74 1428.98 1429.08 1,111,553.35
105 09/07/12 1432.12 1437.92 1431.45 1437.92 1,113,138.03
106 09/06/12 1403.44 1432.12 1403.74 1432.12 1,116,301.26
107 09/05/12 1404.94 1408.81 1401.25 1403.44 1,099,392.89
108 09/04/12 1406.58 1409.31 1396.56 1404.94 1,105,737.03
112 08/31/12 1399.48 1413.09 1398.96 1406.58 1,101,599.53
113 08/30/12 1410.49 1410.08 1397.01 1399.48 1,098,103.62
114 08/29/12 1409.30 1413.95 1406.57 1410.49 1,101,590.79
115 08/28/12 1410.44 1413.63 1405.59 1409.30 1,102,379.43
116 08/27/12 1411.13 1416.17 1409.11 1410.44 1,100,330.75
119 08/24/12 1402.08 1413.46 1398.04 1411.13 1,102,389.74
120 08/23/12 1413.49 1413.49 1400.50 1402.08 1,094,443.47
121 08/22/12 1413.17 1416.12 1406.78 1413.49 1,099,879.77
122 08/21/12 1418.13 1426.68 1410.86 1413.17 1,103,573.57
123 08/20/12 1418.16 1418.13 1412.12 1418.13 1,107,378.56
126 08/17/12 1415.51 1418.71 1414.67 1418.16 1,106,206.80
127 08/16/12 1405.53 1417.44 1404.15 1415.51 1,105,724.26
128 08/15/12 1403.93 1407.73 1401.83 1405.53 1,101,230.93
129 08/14/12 1404.11 1410.03 1400.60 1403.93 1,100,000.35
130 08/13/12 1405.87 1405.87 1397.32 1404.11 1,098,814.54
133 08/10/12 1402.80 1405.98 1395.62 1405.87 1,097,993.06
134 08/09/12 1402.22 1405.95 1398.80 1402.80 1,096,841.85
135 08/08/12 1401.35 1404.14 1396.13 1402.22 1,095,343.70
136 08/07/12 1394.23 1407.14 1394.46 1401.35 1,092,428.20
137 08/06/12 1390.99 1399.63 1391.04 1394.23 1,088,334.73
140 08/03/12 1365.00 1394.16 1365.45 1390.99 1,088,455.34
141 08/02/12 1375.14 1375.13 1354.65 1365.00 1,069,698.90
142 08/01/12 1379.32 1385.03 1373.35 1375.14 1,079,012.38
143 07/31/12 1385.30 1387.16 1379.17 1379.32 1,082,629.27
144 07/30/12 1385.97 1391.74 1381.37 1385.30 1,082,534.02
147 07/27/12 1360.02 1389.19 1360.05 1385.97 1,084,287.03
148 07/26/12 1337.89 1363.13 1338.17 1360.02 1,081,205.54
149 07/25/12 1338.31 1343.98 1331.50 1337.89 1,081,205.54
150 07/24/12 1350.52 1351.53 1329.24 1338.31 1,081,205.54
151 07/23/12 1362.66 1362.34 1337.56 1350.52 1,081,205.54
154 07/20/12 1376.51 1376.51 1362.19 1362.66 1,081,205.54
155 07/19/12 1372.78 1380.39 1371.21 1376.51 1,087,875.61
156 07/18/12 1363.67 1375.26 1358.96 1372.78 1,090,136.71
157 07/17/12 1353.64 1365.36 1345.07 1363.67 1,087,561.68
158 07/16/12 1356.78 1357.26 1348.51 1353.64 1,079,803.30
161 07/13/12 1334.76 1357.70 1334.81 1356.78 1,083,500.65
162 07/12/12 1341.45 1341.29 1325.41 1334.76 1,066,508.82
163 07/11/12 1341.47 1345.00 1333.25 1341.45 1,069,392.19
164 07/10/12 1352.46 1361.54 1336.27 1341.47 1,065,628.06
165 07/09/12 1354.68 1354.87 1346.65 1352.46 1,068,958.03
168 07/06/12 1367.58 1367.09 1348.03 1354.68 1,066,704.09
169 07/05/12 1374.02 1373.85 1363.02 1367.58 1,071,524.16
171 07/03/12 1365.51 1374.81 1363.53 1374.02 1,079,124.79
172 07/02/12 1362.16 1366.35 1355.70 1365.51 1,072,922.41
175 06/29/12 1329.04 1362.17 1330.12 1362.16 1,070,257.24
176 06/28/12 1331.85 1331.52 1313.29 1329.04 1,045,995.45
177 06/27/12 1319.99 1334.40 1320.71 1331.85 1,043,135.25
178 06/26/12 1313.72 1324.24 1310.30 1319.99 1,037,420.22
179 06/25/12 1335.02 1334.90 1309.27 1313.72 1,034,273.48
182 06/22/12 1325.51 1337.82 1325.92 1335.02 1,049,054.33
183 06/21/12 1355.69 1358.27 1324.41 1325.51 1,041,019.86
184 06/20/12 1357.98 1361.57 1346.45 1355.69 1,057,877.75
185 06/19/12 1344.78 1363.46 1344.83 1357.98 1,059,052.67
186 06/18/12 1342.84 1348.22 1334.46 1344.78 1,050,944.71
189 06/15/12 1329.10 1343.32 1329.19 1342.84 1,049,925.87
190 06/14/12 1314.88 1333.68 1314.14 1329.10 1,041,806.48
191 06/13/12 1324.18 1327.28 1310.51 1314.88 1,034,266.97
192 06/12/12 1308.93 1324.31 1306.62 1324.18 1,037,074.73
193 06/11/12 1325.66 1335.52 1307.73 1308.93 1,028,932.32
196 06/08/12 1314.99 1325.81 1307.77 1325.66 1,035,132.84
197 06/07/12 1315.13 1329.05 1312.68 1314.99 1,029,253.37
198 06/06/12 1285.50 1315.13 1285.61 1315.13 1,026,221.95
199 06/05/12 1278.18 1287.62 1274.16 1285.50 1,010,083.75
200 06/04/12 1278.04 1282.55 1266.74 1278.18 1,007,459.63
203 06/01/12 1310.33 1309.87 1277.25 1278.04 1,007,777.94
204 05/31/12 1313.32 1319.74 1298.90 1310.33 1,025,947.59
205 05/30/12 1332.42 1331.25 1310.76 1313.32 1,025,723.07
206 05/29/12 1317.82 1334.93 1318.90 1332.42 1,036,235.26
210 05/25/12 1320.68 1324.20 1314.23 1317.82 1,028,841.89
211 05/24/12 1318.86 1324.14 1310.50 1320.68 1,029,098.83
212 05/23/12 1316.63 1320.71 1296.53 1318.86 1,024,681.99
213 05/22/12 1315.99 1328.49 1310.04 1316.63 1,025,840.06
214 05/21/12 1295.22 1316.39 1295.73 1315.99 1,025,364.87
217 05/18/12 1304.86 1312.24 1291.98 1295.22 1,016,511.56
218 05/17/12 1324.80 1326.36 1304.86 1304.86 1,022,868.51
219 05/16/12 1330.66 1341.78 1324.79 1324.80 1,032,661.04
220 05/15/12 1338.35 1344.94 1328.41 1330.66 1,031,263.80
221 05/14/12 1353.39 1351.93 1336.61 1338.35 1,035,998.26
224 05/11/12 1357.99 1365.66 1348.89 1353.39 1,041,831.36
225 05/10/12 1354.58 1365.88 1354.58 1357.99 1,044,503.96
226 05/09/12 1363.72 1363.73 1343.13 1354.58 1,038,194.40
227 05/08/12 1369.58 1369.16 1347.75 1363.72 1,044,737.58
228 05/07/12 1369.10 1373.91 1363.94 1369.58 1,044,933.20
231 05/04/12 1391.57 1391.51 1367.96 1369.10 1,042,640.15
232 05/03/12 1402.31 1403.07 1388.71 1391.57 1,052,065.82
233 05/02/12 1405.82 1405.50 1393.92 1402.31 1,056,129.27
234 05/01/12 1397.91 1415.32 1395.73 1405.82 1,061,775.82
235 04/30/12 1403.36 1403.26 1394.00 1397.91 1,063,443.80
238 04/27/12 1399.98 1406.64 1397.31 1403.36 1,065,859.75
239 04/26/12 1390.69 1402.09 1387.28 1399.98 1,062,722.20
240 04/25/12 1371.97 1391.37 1372.11 1390.69 1,059,583.71
241 04/24/12 1366.94 1375.57 1366.82 1371.97 1,052,587.30
242 04/23/12 1378.53 1378.53 1358.79 1366.94 1,044,708.45
245 04/20/12 1376.92 1387.40 1376.96 1378.53 1,052,624.51
246 04/19/12 1385.14 1390.46 1370.30 1376.92 1,047,879.36
247 04/18/12 1390.78 1390.78 1383.29 1385.14 1,050,594.80
248 04/17/12 1369.57 1392.76 1369.57 1390.78 1,056,382.66
249 04/16/12 1370.26 1379.66 1365.38 1369.57 1,044,040.42
252 04/13/12 1387.57 1387.61 1369.85 1370.26 1,042,205.29
253 04/12/12 1368.71 1388.13 1368.77 1387.57 1,051,579.30
254 04/11/12 1358.59 1374.71 1358.98 1368.71 1,042,149.24
255 04/10/12 1382.20 1383.01 1357.38 1358.59 1,035,656.30
256 04/09/12 1398.08 1397.45 1378.24 1382.20 1,049,475.31
260 04/05/12 1398.96 1401.60 1392.92 1398.08 1,060,676.46
261 04/04/12 1413.38 1413.09 1394.09 1398.96 1,065,642.78
262 04/03/12 1419.04 1419.00 1404.62 1413.38 1,072,992.25
263 04/02/12 1408.47 1422.38 1404.46 1419.04 1,075,447.29
266 03/30/12 1403.28 1410.89 1401.42 1408.47 1,067,971.26
267 03/29/12 1405.54 1405.39 1391.56 1403.28 1,062,217.33
268 03/28/12 1412.52 1413.65 1397.20 1405.54 1,065,196.25
269 03/27/12 1416.51 1419.15 1411.95 1412.52 1,068,557.45
270 03/26/12 1397.11 1416.58 1397.11 1416.51 1,073,551.72
273 03/23/12 1392.78 1399.18 1386.87 1397.11 1,062,134.17
274 03/22/12 1402.89 1402.89 1388.73 1392.78 1,059,986.86
275 03/21/12 1405.52 1407.75 1400.64 1402.89 1,065,764.46
276 03/20/12 1409.75 1409.59 1397.68 1405.52 1,067,413.33
277 03/19/12 1404.17 1414.00 1402.43 1409.75 1,068,900.89
280 03/16/12 1402.60 1405.88 1401.47 1404.17 1,066,086.10
281 03/15/12 1394.28 1402.63 1392.78 1402.60 1,064,022.55
282 03/14/12 1395.96 1399.42 1389.97 1394.28 1,060,064.47
283 03/13/12 1371.09 1396.13 1371.92 1395.96 1,061,049.18
284 03/12/12 1370.87 1373.04 1366.69 1371.09 1,045,959.21
287 03/09/12 1365.91 1374.76 1365.97 1370.87 1,043,418.30
288 03/08/12 1352.63 1368.72 1352.65 1365.91 1,039,556.46
289 03/07/12 1343.36 1354.85 1343.39 1352.63 1,033,025.00
290 03/06/12 1364.33 1363.63 1340.03 1343.36 1,029,150.22
291 03/05/12 1369.63 1369.59 1359.13 1364.33 1,044,991.21
294 03/02/12 1374.09 1374.53 1366.42 1369.63 1,046,466.74
295 03/01/12 1365.68 1376.17 1365.90 1374.09 1,050,601.02
296 02/29/12 1372.18 1378.04 1363.81 1365.68 1,044,390.42
297 02/28/12 1367.59 1373.09 1365.97 1372.18 1,046,401.90
298 02/27/12 1365.74 1371.94 1354.92 1367.59 1,045,955.78
301 02/24/12 1363.46 1368.92 1363.46 1365.74 1,043,675.13
302 02/23/12 1357.66 1364.24 1352.28 1363.46 1,041,004.94
303 02/22/12 1362.21 1362.70 1355.53 1357.66 1,034,786.44
304 02/21/12 1361.23 1367.76 1358.11 1362.21 1,041,123.23
308 02/17/12 1358.04 1363.40 1357.24 1361.23 1,040,966.38
309 02/16/12 1343.23 1359.02 1341.22 1358.04 1,037,371.28
310 02/15/12 1350.50 1355.87 1340.80 1343.23 1,029,352.19
311 02/14/12 1351.77 1351.30 1340.83 1350.50 1,031,390.26
312 02/13/12 1342.64 1353.35 1343.06 1351.77 1,033,988.92
315 02/10/12 1351.95 1351.21 1337.35 1342.64 1,028,705.75
316 02/09/12 1349.96 1354.32 1344.63 1351.95 1,031,986.94
317 02/08/12 1347.05 1351.00 1341.95 1349.96 1,030,092.82
318 02/07/12 1344.33 1349.24 1335.92 1347.05 1,031,046.72
319 02/06/12 1344.90 1344.36 1337.52 1344.33 1,032,267.75
322 02/03/12 1325.54 1345.34 1326.21 1344.90 1,031,697.28
323 02/02/12 1324.09 1329.19 1321.57 1325.54 1,021,432.61
324 02/01/12 1312.41 1330.52 1312.45 1324.09 1,021,432.61
325 01/31/12 1313.01 1321.41 1306.69 1312.41 1,021,432.61
326 01/30/12 1316.33 1313.16 1300.49 1313.01 1,021,432.61
329 01/27/12 1318.43 1320.06 1311.72 1316.33 1,021,432.61
330 01/26/12 1326.06 1333.47 1313.60 1318.43 1,021,432.61
331 01/25/12 1314.65 1328.30 1307.65 1326.06 1,021,432.61
332 01/24/12 1316.00 1315.96 1306.06 1314.65 1,021,432.61
333 01/23/12 1315.38 1322.28 1309.89 1316.00 1,021,432.61
336 01/20/12 1314.50 1315.38 1309.17 1315.38 1,023,735.39
337 01/19/12 1308.04 1315.49 1308.07 1314.50 1,022,127.90
338 01/18/12 1293.67 1308.11 1290.99 1308.04 1,022,899.94
339 01/17/12 1289.09 1303.00 1290.22 1293.67 1,017,973.23
343 01/13/12 1295.50 1294.82 1277.58 1289.09 1,015,889.11
344 01/12/12 1292.48 1296.82 1285.77 1295.50 1,020,411.25
345 01/11/12 1292.08 1293.80 1285.41 1292.48 1,015,984.21
346 01/10/12 1280.70 1296.46 1280.77 1292.08 1,017,065.78
347 01/09/12 1277.81 1281.99 1274.55 1280.70 1,005,085.95
350 01/06/12 1281.06 1281.84 1273.34 1277.81 1,002,394.07
351 01/05/12 1277.30 1283.05 1265.26 1281.06 1,004,814.34
352 01/04/12 1277.06 1278.73 1268.10 1277.30 1,002,590.14
353 01/03/12 1257.60 1284.62 1258.86 1277.06 1,004,398.94
357 12/30/11 1263.02 1264.12 1257.46 1257.60 994,487.63
358 12/29/11 1249.64 1263.54 1249.75 1263.02 998,411.53
359 12/28/11 1265.43 1265.85 1248.64 1249.64 986,985.96
360 12/27/11 1265.33 1269.37 1262.30 1265.43 996,998.08
364 12/23/11 1254.00 1265.42 1254.00 1265.33 997,416.91
365 12/22/11 1243.72 1255.22 1243.72 1254.00 991,274.77
366 12/21/11 1241.30 1245.09 1229.51 1243.72 986,191.77
367 12/20/11 1205.35 1242.82 1205.72 1241.30 981,214.69
368 12/19/11 1219.66 1224.57 1202.37 1205.35 958,586.97
371 12/16/11 1215.75 1231.04 1215.20 1219.66 964,796.03
372 12/15/11 1211.82 1225.60 1212.12 1215.75 963,871.05
373 12/14/11 1225.73 1225.73 1209.47 1211.82 955,699.87
374 12/13/11 1236.47 1249.86 1219.43 1225.73 962,174.16
375 12/12/11 1255.19 1255.05 1227.25 1236.47 969,115.41
378 12/09/11 1234.35 1258.25 1234.48 1255.19 980,712.76
379 12/08/11 1261.01 1260.87 1231.47 1234.35 968,175.81
380 12/07/11 1258.47 1267.06 1244.80 1261.01 983,449.55
381 12/06/11 1257.08 1266.03 1253.03 1258.47 977,579.21
382 12/05/11 1244.28 1266.73 1244.33 1257.08 977,652.31
385 12/02/11 1244.58 1260.08 1243.35 1244.28 972,219.43
386 12/01/11 1246.96 1251.09 1239.73 1244.58 970,542.82
387 11/30/11 1195.19 1247.11 1196.72 1246.96 972,613.82
388 11/29/11 1192.55 1203.67 1191.80 1195.19 938,341.84
389 11/28/11 1158.67 1197.35 1158.67 1192.55 933,215.51
392 11/25/11 1161.79 1172.66 1158.66 1158.67 911,897.09
394 11/23/11 1188.04 1187.48 1161.79 1161.79 912,896.70
395 11/22/11 1192.98 1196.81 1181.65 1188.04 928,866.46
396 11/21/11 1215.65 1215.62 1183.16 1192.98 931,691.97
399 11/18/11 1216.13 1223.51 1211.36 1215.65 944,050.01
400 11/17/11 1236.91 1237.73 1209.43 1216.13 942,588.23
401 11/16/11 1257.81 1259.61 1235.67 1236.91 948,953.93
402 11/15/11 1251.78 1264.25 1244.34 1257.81 961,431.39
403 11/14/11 1263.85 1263.85 1246.68 1251.78 959,289.83
406 11/11/11 1239.70 1266.98 1240.12 1263.85 968,145.50
407 11/10/11 1229.10 1246.22 1227.70 1239.70 954,940.72
408 11/09/11 1275.92 1275.18 1226.64 1229.10 954,940.72
409 11/08/11 1261.12 1277.55 1254.99 1275.92 954,940.72
410 11/07/11 1253.23 1261.70 1240.75 1261.12 954,940.72
413 11/04/11 1261.15 1260.82 1238.92 1253.23 954,940.72
414 11/03/11 1237.90 1263.21 1234.81 1261.15 962,412.88
415 11/02/11 1218.28 1242.48 1219.62 1237.90 945,810.07
416 11/01/11 1253.30 1251.00 1215.42 1218.28 931,137.64
417 10/31/11 1285.09 1284.96 1253.16 1253.30 952,368.60
420 10/28/11 1284.59 1287.08 1277.01 1285.09 974,035.31
421 10/27/11 1242.00 1292.66 1243.97 1284.59 976,418.30
422 10/26/11 1229.05 1246.28 1221.06 1242.00 952,123.40
423 10/25/11 1254.19 1253.86 1226.79 1229.05 939,072.19
424 10/24/11 1238.25 1256.55 1238.72 1254.19 960,729.73
427 10/21/11 1215.39 1239.03 1215.39 1238.25 953,840.79
428 10/20/11 1209.88 1219.53 1197.34 1215.39 939,325.58
429 10/19/11 1225.38 1229.64 1206.31 1209.88 933,836.83
430 10/18/11 1200.86 1233.10 1191.48 1225.38 942,763.39
431 10/17/11 1224.58 1224.47 1198.55 1200.86 923,452.63
434 10/14/11 1203.66 1224.61 1205.65 1224.58 937,784.74
435 10/13/11 1207.25 1207.46 1190.58 1203.66 927,463.14
436 10/12/11 1195.54 1220.25 1196.19 1207.25 932,356.98
437 10/11/11 1194.89 1199.24 1187.30 1195.54 922,904.48
438 10/10/11 1155.46 1194.91 1158.15 1194.89 922,248.80
441 10/07/11 1164.97 1171.40 1150.26 1155.46 903,025.74
442 10/06/11 1144.03 1165.55 1134.95 1164.97 912,060.94
443 10/05/11 1123.95 1146.07 1115.68 1144.03 898,123.48
444 10/04/11 1099.23 1125.12 1074.77 1123.95 885,543.51
445 10/03/11 1131.42 1138.99 1098.92 1099.23 871,026.22
448 09/30/11 1160.40 1159.93 1131.34 1131.42 889,165.24
449 09/29/11 1151.06 1175.87 1139.93 1160.40 904,127.01
450 09/28/11 1175.38 1184.71 1150.40 1151.06 890,290.02
451 09/27/11 1162.95 1195.86 1163.32 1175.38 906,319.03
452 09/26/11 1136.43 1164.19 1131.07 1162.95 897,863.79
455 09/23/11 1129.56 1141.72 1121.36 1136.43 880,076.13
456 09/22/11 1166.76 1164.55 1114.22 1129.56 874,931.17
457 09/21/11 1202.09 1206.30 1166.21 1166.76 894,262.35
458 09/20/11 1204.09 1220.39 1201.29 1202.09 919,856.16
459 09/19/11 1216.01 1214.99 1188.36 1204.09 920,088.25
462 09/16/11 1209.11 1220.06 1204.46 1216.01 930,462.27
463 09/15/11 1188.68 1209.11 1189.44 1209.11 928,061.12
464 09/14/11 1172.87 1202.38 1162.73 1188.68 912,076.88
465 09/13/11 1162.27 1176.41 1157.44 1172.87 903,643.24
466 09/12/11 1154.23 1162.52 1136.07 1162.27 898,253.96
469 09/09/11 1185.90 1185.37 1148.37 1154.23 893,544.45
470 09/08/11 1198.62 1204.40 1183.34 1185.90 912,536.14
471 09/07/11 1165.24 1198.62 1165.85 1198.62 921,934.90
472 09/06/11 1173.97 1173.97 1140.13 1165.24 897,939.92
476 09/02/11 1204.42 1203.90 1170.56 1173.97 904,548.38
477 09/01/11 1218.89 1229.29 1203.85 1204.42 924,118.68
478 08/31/11 1212.92 1230.71 1209.35 1218.89 933,335.12
479 08/30/11 1210.08 1220.10 1195.77 1212.92 929,081.83
480 08/29/11 1176.80 1210.28 1177.91 1210.08 929,908.07
483 08/26/11 1159.27 1181.23 1135.91 1176.80 907,559.94
484 08/25/11 1177.60 1190.68 1155.47 1159.27 896,863.57
485 08/24/11 1162.35 1178.56 1156.30 1177.60 909,020.12
486 08/23/11 1123.82 1162.35 1122.91 1162.35 901,813.00
487 08/22/11 1123.53 1145.49 1121.09 1123.82 876,622.16
490 08/19/11 1140.65 1154.54 1122.05 1123.53 875,390.80
491 08/18/11 1193.89 1189.62 1131.03 1140.65 881,740.61
492 08/17/11 1192.76 1208.47 1184.36 1193.89 913,282.10
493 08/16/11 1204.49 1204.22 1180.53 1192.76 910,864.42
494 08/15/11 1178.81 1204.49 1178.86 1204.49 917,812.89
497 08/12/11 1172.64 1189.04 1170.74 1178.81 901,636.51
498 08/11/11 1120.76 1186.29 1121.30 1172.64 920,646.05
499 08/10/11 1172.53 1171.77 1118.01 1120.76 920,646.05
500 08/09/11 1119.46 1172.88 1101.54 1172.53 920,646.05
501 08/08/11 1199.38 1198.48 1119.28 1119.46 920,646.05
504 08/05/11 1200.07 1218.11 1168.09 1199.38 920,646.05
505 08/04/11 1260.34 1260.23 1199.54 1200.07 917,068.08
506 08/03/11 1254.05 1261.20 1234.56 1260.34 952,146.31
507 08/02/11 1286.94 1286.56 1254.03 1254.05 947,643.04
508 08/01/11 1292.28 1307.38 1274.73 1286.94 966,051.37
511 07/29/11 1300.67 1304.16 1282.86 1292.28 967,688.90
512 07/28/11 1304.89 1316.32 1299.16 1300.67 971,328.05
513 07/27/11 1331.94 1331.91 1303.49 1304.89 973,790.21
514 07/26/11 1337.43 1338.51 1329.59 1331.94 993,044.97
515 07/25/11 1345.02 1344.32 1331.09 1337.43 998,068.22
518 07/22/11 1343.80 1346.10 1336.95 1345.02 1,001,745.19
519 07/21/11 1325.84 1347.00 1325.65 1343.80 991,080.00
520 07/20/11 1326.73 1330.43 1323.65 1325.84 991,080.00
521 07/19/11 1305.44 1328.14 1307.07 1326.73 991,080.00
522 07/18/11 1316.14 1315.94 1295.92 1305.44 991,080.00
525 07/15/11 1308.87 1317.70 1307.52 1316.14 991,080.00
526 07/14/11 1317.72 1326.88 1306.51 1308.87 985,963.24
527 07/13/11 1313.64 1331.48 1314.45 1317.72 990,460.32
528 07/12/11 1319.49 1327.17 1313.33 1313.64 989,172.87
529 07/11/11 1343.80 1343.31 1316.42 1319.49 988,842.62
532 07/08/11 1353.22 1352.39 1333.71 1343.80 1,001,225.33
533 07/07/11 1339.22 1356.48 1339.62 1353.22 1,009,159.93
534 07/06/11 1337.88 1340.94 1330.92 1339.22 1,001,969.88
535 07/05/11 1339.67 1340.89 1334.30 1337.88 999,601.60
539 07/01/11 1320.64 1341.01 1318.18 1339.67 1,001,846.71
540 06/30/11 1307.41 1321.97 1307.64 1320.64 994,064.84
541 06/29/11 1296.67 1309.21 1296.85 1307.41 985,920.60
542 06/28/11 1280.10 1296.80 1280.21 1296.67 977,550.89
543 06/27/11 1268.45 1284.91 1267.53 1280.10 971,236.59
546 06/24/11 1283.50 1283.93 1267.24 1268.45 965,060.36
547 06/23/11 1287.14 1286.60 1262.87 1283.50 972,371.12
548 06/22/11 1295.52 1298.61 1286.79 1287.14 976,667.36
549 06/21/11 1278.36 1297.62 1278.40 1295.52 984,369.66
550 06/20/11 1271.50 1280.42 1267.56 1278.36 976,595.74
553 06/17/11 1267.64 1279.82 1267.40 1271.50 972,597.74
554 06/16/11 1265.42 1274.11 1258.07 1267.64 966,800.21
555 06/15/11 1287.87 1287.87 1261.90 1265.42 960,789.64
556 06/14/11 1271.83 1292.50 1272.22 1287.87 971,208.99
557 06/13/11 1270.98 1277.04 1265.64 1271.83 962,268.29
560 06/10/11 1289.00 1288.60 1268.28 1270.98 962,091.07
561 06/09/11 1279.56 1294.54 1279.63 1289.00 973,377.95
562 06/08/11 1284.94 1287.04 1277.42 1279.56 968,495.34
563 06/07/11 1286.17 1296.22 1284.74 1284.94 970,553.33
564 06/06/11 1300.16 1300.26 1284.72 1286.17 970,925.88
567 06/03/11 1312.94 1312.94 1297.90 1300.16 977,861.00
568 06/02/11 1314.55 1318.03 1305.61 1312.94 985,203.95
569 06/01/11 1345.20 1345.20 1313.71 1314.55 989,344.82
570 05/31/11 1331.10 1345.20 1331.10 1345.20 1,004,364.06
574 05/27/11 1325.69 1334.62 1325.69 1331.10 994,951.81
575 05/26/11 1320.47 1328.51 1314.41 1325.69 990,689.81
576 05/25/11 1316.28 1325.86 1311.80 1320.47 987,949.75
577 05/24/11 1317.37 1323.72 1313.87 1316.28 990,649.40
578 05/23/11 1333.27 1333.07 1312.88 1317.37 990,831.49
581 05/20/11 1343.60 1342.00 1330.67 1333.27 1,000,349.17
582 05/19/11 1340.68 1345.21 1336.36 1343.60 1,003,274.05
583 05/18/11 1328.98 1341.82 1326.59 1340.68 1,002,107.64
584 05/17/11 1329.47 1330.42 1318.51 1328.98 996,613.08
585 05/16/11 1337.77 1343.33 1327.32 1329.47 995,175.33
588 05/13/11 1348.65 1350.47 1333.36 1337.77 996,503.42
589 05/12/11 1342.08 1351.05 1332.03 1348.65 1,001,484.27
590 05/11/11 1357.16 1354.51 1336.36 1342.08 997,729.46
591 05/10/11 1346.29 1359.44 1348.34 1357.16 1,004,675.56
592 05/09/11 1340.20 1349.44 1338.64 1346.29 999,579.32
595 05/06/11 1335.10 1354.36 1335.58 1340.20 999,030.32
596 05/05/11 1347.32 1348.00 1329.17 1335.10 994,964.83
597 05/04/11 1356.62 1355.90 1341.50 1347.32 1,002,561.02
598 05/03/11 1361.22 1360.84 1349.52 1356.62 1,007,884.29
599 05/02/11 1363.61 1370.58 1358.59 1361.22 1,018,043.74
602 04/29/11 1360.48 1364.56 1358.69 1363.61 1,018,677.83
603 04/28/11 1355.66 1361.71 1353.60 1360.48 1,016,045.61
604 04/27/11 1347.24 1357.49 1344.25 1355.66 1,017,210.67
605 04/26/11 1335.25 1349.55 1336.75 1347.24 1,015,957.22
606 04/25/11 1337.38 1337.55 1331.47 1335.25 1,009,260.95
610 04/21/11 1330.36 1337.49 1332.83 1337.38 1,012,312.10
611 04/20/11 1312.62 1332.66 1319.12 1330.36 1,009,683.86
612 04/19/11 1305.14 1312.70 1303.97 1312.62 1,000,721.50
613 04/18/11 1319.68 1313.35 1294.70 1305.14 1,000,331.25
616 04/15/11 1314.52 1322.88 1313.68 1319.68 1,008,998.22
617 04/14/11 1314.41 1316.79 1302.42 1314.52 1,004,175.97
618 04/13/11 1314.16 1321.35 1309.19 1314.41 1,001,645.48
619 04/12/11 1324.46 1321.96 1309.51 1314.16 1,001,220.70
620 04/11/11 1328.17 1333.77 1321.06 1324.46 1,005,743.41
623 04/08/11 1333.51 1339.46 1322.94 1328.17 1,005,878.52
624 04/07/11 1335.54 1338.80 1326.56 1333.51 1,008,158.61
625 04/06/11 1332.63 1339.38 1331.09 1335.54 1,009,775.39
626 04/05/11 1332.87 1338.21 1330.03 1332.63 1,005,595.94
627 04/04/11 1332.41 1336.74 1329.10 1332.87 1,004,618.63
630 04/01/11 1325.83 1337.85 1328.89 1332.41 1,003,641.35
631 03/31/11 1328.26 1329.77 1325.03 1325.83 998,490.21
632 03/30/11 1319.44 1331.74 1321.89 1328.26 999,603.99
633 03/29/11 1310.19 1319.45 1305.26 1319.44 992,218.39
634 03/28/11 1313.80 1319.74 1310.19 1310.19 990,897.44
637 03/25/11 1309.66 1319.18 1310.15 1313.80 992,395.41
638 03/24/11 1297.54 1311.34 1297.74 1309.66 989,364.66
639 03/23/11 1293.77 1300.51 1284.05 1297.54 983,493.88
640 03/22/11 1298.38 1298.47 1293.77 1293.77 982,130.42
641 03/21/11 1279.20 1300.58 1281.65 1298.38 984,792.68
644 03/18/11 1273.72 1288.88 1276.18 1279.20 975,019.79
645 03/17/11 1256.88 1278.88 1261.61 1273.72 971,098.36
646 03/16/11 1281.87 1280.91 1249.05 1256.88 960,065.96
647 03/15/11 1296.39 1288.46 1261.12 1281.87 971,355.88
648 03/14/11 1304.28 1301.19 1286.37 1296.39 979,340.10
651 03/11/11 1295.11 1308.35 1291.99 1304.28 988,397.16
652 03/10/11 1320.02 1315.72 1294.21 1295.11 980,021.79
653 03/09/11 1321.82 1323.21 1312.27 1320.02 991,144.03
654 03/08/11 1310.13 1325.74 1306.86 1321.82 991,022.28
655 03/07/11 1321.15 1327.68 1303.99 1310.13 985,878.74
658 03/04/11 1330.97 1331.08 1312.59 1321.15 990,162.32
659 03/03/11 1308.44 1332.28 1312.37 1330.97 993,929.19
660 03/02/11 1306.33 1314.19 1302.58 1308.44 980,966.37
661 03/01/11 1327.22 1332.46 1306.14 1306.33 979,304.75
662 02/28/11 1319.88 1322.75 1321.61 1327.22 988,224.97
665 02/25/11 1306.10 1320.61 1307.34 1319.88 984,237.40
666 02/24/11 1307.40 1310.91 1294.26 1306.10 977,651.83
667 02/23/11 1315.44 1317.91 1299.55 1307.40 977,552.93
668 02/22/11 1343.01 1338.91 1312.33 1315.44 977,200.71
672 02/18/11 1340.43 1344.07 1338.12 1343.01 984,623.62
673 02/17/11 1336.32 1341.50 1331.00 1340.43 980,565.04
674 02/16/11 1328.01 1337.61 1329.51 1336.32 977,654.87
675 02/15/11 1332.32 1330.43 1324.61 1328.01 974,009.15
676 02/14/11 1329.15 1332.96 1326.90 1332.32 972,484.63
679 02/11/11 1321.87 1330.79 1316.08 1329.15 971,002.84
680 02/10/11 1320.88 1322.78 1311.74 1321.87 961,081.25
681 02/09/11 1324.57 1324.54 1314.89 1320.88 964,516.72
682 02/08/11 1319.05 1324.87 1316.03 1324.57 967,294.18
683 02/07/11 1310.87 1322.85 1311.85 1319.05 964,877.28
686 02/04/11 1307.10 1311.00 1301.67 1310.87 962,234.40
687 02/03/11 1304.03 1308.60 1294.83 1307.10 957,949.00
688 02/02/11 1307.59 1307.61 1302.62 1304.03 952,620.02
689 02/01/11 1286.12 1308.86 1289.14 1307.59 952,179.98
690 01/31/11 1276.34 1287.17 1276.50 1286.12 942,324.85
693 01/28/11 1299.54 1302.67 1275.10 1276.34 938,052.07
694 01/27/11 1296.63 1301.29 1294.41 1299.54 945,856.30
695 01/26/11 1291.18 1299.74 1291.97 1296.63 945,244.51
696 01/25/11 1290.84 1291.26 1281.07 1291.18 944,103.28
697 01/24/11 1283.35 1291.93 1282.47 1290.84 944,201.85
700 01/21/11 1280.26 1291.21 1282.07 1283.35 941,410.62
701 01/20/11 1281.92 1283.35 1271.26 1280.26 935,657.25
702 01/19/11 1295.02 1294.60 1278.92 1281.92 936,830.44
703 01/18/11 1293.24 1296.06 1290.16 1295.02 941,520.16
707 01/14/11 1283.76 1293.24 1281.24 1293.24 941,542.27
708 01/13/11 1285.96 1286.70 1280.47 1283.76 936,440.37
709 01/12/11 1274.48 1286.87 1275.65 1285.96 938,982.57
710 01/11/11 1269.75 1277.25 1269.62 1274.48 933,565.96
711 01/10/11 1271.50 1271.52 1262.18 1269.75 930,124.74
714 01/07/11 1273.85 1276.83 1261.70 1271.50 930,134.14
715 01/06/11 1276.56 1278.17 1270.43 1273.85 931,845.32
716 01/05/11 1270.20 1277.63 1265.36 1276.56 935,244.80
717 01/04/11 1271.89 1274.12 1262.66 1270.20 933,712.34
718 01/03/11 1257.64 1276.17 1257.62 1271.89 937,031.30
721 12/31/10 1257.88 1259.34 1254.19 1257.64 932,704.87
722 12/30/10 1259.78 1261.09 1256.32 1257.88 932,283.22
723 12/29/10 1258.51 1262.60 1258.78 1259.78 935,131.22
724 12/28/10 1257.54 1259.90 1256.22 1258.51 934,888.34
725 12/27/10 1256.77 1258.43 1251.48 1257.54 933,391.11
729 12/23/10 1258.84 1258.59 1254.05 1256.77 934,435.24
730 12/22/10 1254.60 1259.39 1254.94 1258.84 938,150.05
731 12/21/10 1247.08 1255.82 1249.43 1254.60 933,038.25
732 12/20/10 1243.91 1250.20 1241.51 1247.08 927,535.50
735 12/17/10 1242.87 1245.81 1239.87 1243.91 927,081.92
736 12/16/10 1235.23 1243.75 1232.85 1242.87 925,345.44
737 12/15/10 1241.59 1244.25 1234.01 1235.23 921,324.85
738 12/14/10 1240.46 1246.59 1238.17 1241.59 922,488.05
739 12/13/10 1240.40 1246.73 1240.34 1240.46 920,711.59
742 12/10/10 1233.00 1240.40 1232.58 1240.40 919,437.58
743 12/09/10 1228.28 1234.71 1226.85 1233.00 918,151.50
744 12/08/10 1223.75 1228.93 1219.50 1228.28 913,545.83
745 12/07/10 1223.12 1235.05 1223.25 1223.75 909,910.10
746 12/06/10 1224.71 1225.80 1220.67 1223.12 909,509.60
749 12/03/10 1221.53 1225.57 1216.82 1224.71 908,269.98
750 12/02/10 1206.07 1221.89 1206.81 1221.53 907,172.82
751 12/01/10 1180.55 1207.61 1186.60 1206.07 895,164.19
752 11/30/10 1187.76 1187.40 1174.14 1180.55 880,424.66
753 11/29/10 1189.40 1190.34 1173.64 1187.76 885,752.58
756 11/26/10 1198.35 1194.16 1186.93 1189.40 888,945.10
758 11/24/10 1180.73 1198.62 1183.70 1198.35 896,233.29
759 11/23/10 1197.84 1192.51 1176.91 1180.73 883,992.15
760 11/22/10 1199.73 1198.94 1184.58 1197.84 892,370.65
763 11/19/10 1196.69 1199.97 1189.44 1199.73 895,375.83
764 11/18/10 1178.59 1200.29 1183.75 1196.69 896,270.33
765 11/17/10 1178.34 1183.56 1175.82 1178.59 887,949.39
766 11/16/10 1197.75 1194.79 1173.00 1178.34 887,629.89
767 11/15/10 1199.21 1207.43 1197.15 1197.75 900,574.52
770 11/12/10 1213.54 1210.50 1194.08 1199.21 899,364.52
771 11/11/10 1218.71 1215.45 1204.49 1213.54 907,519.20
772 11/10/10 1213.40 1218.75 1204.33 1218.71 908,942.12
773 11/09/10 1223.25 1226.84 1208.94 1213.40 903,542.62
774 11/08/10 1225.85 1224.57 1217.55 1223.25 914,114.80
777 11/05/10 1221.06 1227.08 1220.29 1225.85 919,193.57
778 11/04/10 1197.96 1221.25 1198.34 1221.06 915,973.10
779 11/03/10 1193.57 1198.30 1183.56 1197.96 897,681.26
780 11/02/10 1184.38 1195.88 1187.86 1193.57 894,608.84
781 11/01/10 1183.26 1195.81 1177.65 1184.38 892,536.43
784 10/29/10 1183.78 1185.46 1179.70 1183.26 895,926.06
785 10/28/10 1182.45 1189.53 1177.10 1183.78 894,665.22
786 10/27/10 1185.64 1183.84 1171.70 1182.45 892,559.72
787 10/26/10 1185.62 1187.11 1177.72 1185.64 898,881.29
788 10/25/10 1183.08 1196.14 1184.74 1185.62 900,492.25
791 10/22/10 1180.26 1183.93 1178.99 1183.08 900,167.51
792 10/21/10 1178.17 1189.43 1171.17 1180.26 896,038.31
793 10/20/10 1165.90 1182.94 1166.74 1178.17 895,787.62
794 10/19/10 1184.71 1178.64 1159.71 1165.90 886,706.70
795 10/18/10 1176.19 1185.53 1174.55 1184.71 896,803.98
798 10/15/10 1173.81 1181.20 1167.12 1176.19 894,193.12
799 10/14/10 1178.10 1178.89 1166.71 1173.81 896,199.31
800 10/13/10 1169.77 1184.38 1171.32 1178.10 900,472.51
801 10/12/10 1165.32 1172.58 1155.71 1169.77 894,091.27
802 10/11/10 1165.15 1168.68 1162.02 1165.32 890,818.61
805 10/08/10 1158.06 1167.73 1155.58 1165.15 889,115.22
806 10/07/10 1159.97 1163.87 1151.41 1158.06 885,857.30
807 10/06/10 1160.75 1162.33 1154.85 1159.97 889,475.23
808 10/05/10 1137.03 1162.76 1140.68 1160.75 887,691.12
809 10/04/10 1146.24 1148.16 1131.87 1137.03 871,708.92
812 10/01/10 1141.20 1150.30 1139.42 1146.24 878,076.19
813 09/30/10 1144.73 1157.16 1136.08 1141.20 872,515.18
814 09/29/10 1147.70 1148.63 1140.26 1144.73 872,687.53
815 09/28/10 1142.16 1150.00 1132.09 1147.70 875,180.05
816 09/27/10 1148.67 1149.92 1142.00 1142.16 870,468.89
819 09/24/10 1124.83 1148.90 1131.69 1148.67 873,046.09
820 09/23/10 1134.28 1136.77 1122.79 1124.83 854,523.03
821 09/22/10 1139.78 1144.38 1131.58 1134.28 862,795.37
822 09/21/10 1142.71 1148.59 1136.22 1139.78 870,227.71
823 09/20/10 1125.59 1144.86 1126.57 1142.71 874,577.89
826 09/17/10 1124.66 1131.47 1122.43 1125.59 863,187.25
827 09/16/10 1125.07 1125.44 1118.88 1124.66 861,215.80
828 09/15/10 1121.10 1126.46 1114.63 1125.07 859,970.58
829 09/14/10 1121.90 1127.36 1115.58 1121.10 856,699.07
830 09/13/10 1109.55 1123.87 1113.38 1121.90 857,227.97
833 09/10/10 1104.18 1110.88 1103.92 1109.55 850,413.58
834 09/09/10 1098.87 1110.27 1101.15 1104.18 849,079.09
835 09/08/10 1091.84 1103.26 1092.36 1098.87 844,816.62
836 09/07/10 1104.51 1102.60 1091.15 1091.84 838,569.36
840 09/03/10 1090.10 1105.10 1093.61 1104.51 848,725.62
841 09/02/10 1080.29 1090.10 1080.39 1090.10 838,426.85
842 09/01/10 1049.33 1081.30 1049.72 1080.29 833,212.23
843 08/31/10 1048.92 1055.14 1040.88 1049.33 809,743.15
844 08/30/10 1064.59 1064.40 1048.79 1048.92 808,969.41
847 08/27/10 1047.22 1065.21 1039.70 1064.59 816,980.10
848 08/26/10 1055.33 1061.45 1045.40 1047.22 806,370.13
849 08/25/10 1051.87 1059.38 1039.83 1055.33 810,711.41
850 08/24/10 1067.36 1063.20 1046.68 1051.87 810,076.48
851 08/23/10 1071.69 1081.58 1067.08 1067.36 816,801.13
854 08/20/10 1075.63 1075.63 1063.91 1071.69 819,015.97
855 08/19/10 1094.16 1092.44 1070.66 1075.63 819,599.47
856 08/18/10 1092.54 1099.77 1085.76 1094.16 829,544.46
857 08/17/10 1079.38 1100.14 1081.16 1092.54 829,208.18
858 08/16/10 1079.25 1082.62 1069.49 1079.38 823,920.68
861 08/13/10 1083.61 1086.25 1079.00 1079.25 825,494.01
862 08/12/10 1089.47 1086.72 1076.69 1083.61 828,276.71
863 08/11/10 1121.06 1116.89 1088.55 1089.47 831,141.04
864 08/10/10 1127.79 1127.16 1111.58 1121.06 850,331.42
865 08/09/10 1121.64 1129.24 1120.91 1127.79 855,768.32
868 08/06/10 1125.81 1123.06 1107.17 1121.64 851,883.77
869 08/05/10 1127.24 1126.56 1118.81 1125.81 855,771.59
870 08/04/10 1120.46 1128.75 1119.46 1127.24 858,189.96
871 08/03/10 1125.86 1125.44 1116.76 1120.46 855,945.93
872 08/02/10 1101.60 1127.30 1107.53 1125.86 857,639.57
875 07/30/10 1101.53 1106.44 1088.01 1101.60 843,763.23
876 07/29/10 1106.13 1115.90 1092.82 1101.53 843,765.05
877 07/28/10 1113.84 1114.66 1103.11 1106.13 846,341.22
878 07/27/10 1115.01 1120.95 1109.78 1113.84 850,701.73
879 07/26/10 1102.66 1115.01 1101.30 1115.01 850,484.46
882 07/23/10 1093.67 1103.73 1087.88 1102.66 842,000.47
883 07/22/10 1069.59 1097.50 1072.14 1093.67 838,330.62
884 07/21/10 1083.48 1088.96 1065.25 1069.59 822,184.39
885 07/20/10 1071.25 1083.94 1056.88 1083.48 822,184.39
886 07/19/10 1064.88 1074.70 1061.11 1071.25 822,184.39
889 07/16/10 1096.48 1093.85 1063.32 1064.88 822,184.39
890 07/15/10 1095.17 1098.66 1080.53 1096.48 841,827.90
891 07/14/10 1095.34 1099.08 1087.68 1095.17 841,937.56
892 07/13/10 1078.75 1099.46 1080.65 1095.34 846,486.38
893 07/12/10 1077.96 1080.78 1070.45 1078.75 833,923.10
896 07/09/10 1070.25 1078.16 1068.10 1077.96 836,768.74
897 07/08/10 1060.27 1071.25 1058.24 1070.25 830,489.68
898 07/07/10 1028.06 1060.89 1028.54 1060.27 824,608.62
899 07/06/10 1022.58 1042.50 1018.35 1028.06 804,905.23
903 07/02/10 1027.37 1032.95 1015.93 1022.58 801,952.91
904 07/01/10 1030.71 1033.58 1010.91 1027.37 805,187.90
905 06/30/10 1041.24 1048.08 1028.33 1030.71 808,465.73
906 06/29/10 1074.57 1071.10 1035.18 1041.24 814,619.61
907 06/28/10 1076.76 1082.60 1071.45 1074.57 834,281.09
910 06/25/10 1073.69 1083.56 1067.89 1076.76 834,601.48
911 06/24/10 1092.04 1090.93 1071.60 1073.69 827,551.70
912 06/23/10 1095.31 1099.64 1085.31 1092.04 840,379.89
913 06/22/10 1113.20 1118.50 1094.18 1095.31 842,924.45
914 06/21/10 1117.51 1131.23 1108.24 1113.20 857,363.66
917 06/18/10 1116.04 1121.01 1113.93 1117.51 860,542.79
918 06/17/10 1114.61 1117.72 1105.87 1116.04 856,831.00
919 06/16/10 1115.23 1118.74 1107.13 1114.61 855,298.39
920 06/15/10 1089.63 1115.59 1091.21 1115.23 854,845.49
921 06/14/10 1091.60 1105.91 1089.03 1089.63 841,792.48
924 06/11/10 1086.84 1092.25 1077.12 1091.60 844,056.69
925 06/10/10 1055.69 1087.85 1058.77 1086.84 843,076.36
926 06/09/10 1062.00 1077.74 1052.25 1055.69 821,893.97
927 06/08/10 1050.47 1063.15 1042.17 1062.00 823,907.54
928 06/07/10 1064.88 1071.36 1049.86 1050.47 815,024.62
931 06/04/10 1102.83 1098.43 1060.50 1064.88 819,834.21
932 06/03/10 1098.38 1105.67 1091.81 1102.83 841,993.80
933 06/02/10 1070.71 1098.56 1072.03 1098.38 843,591.40
934 06/01/10 1089.41 1094.77 1069.89 1070.71 824,586.36
938 05/28/10 1103.06 1102.59 1084.78 1089.41 830,852.34
939 05/27/10 1067.95 1103.52 1074.27 1103.06 841,625.35
940 05/26/10 1074.03 1090.75 1065.59 1067.95 817,370.62
941 05/25/10 1073.65 1074.75 1040.78 1074.03 819,247.77
942 05/24/10 1087.69 1089.95 1072.70 1073.65 820,072.59
945 05/21/10 1071.59 1090.16 1055.90 1087.69 834,852.72
946 05/20/10 1115.05 1107.34 1071.58 1071.59 826,525.65
947 05/19/10 1120.80 1124.27 1100.66 1115.05 854,614.18
948 05/18/10 1136.94 1148.66 1117.20 1120.80 858,382.81
949 05/17/10 1135.68 1141.88 1114.96 1136.94 869,621.17
952 05/14/10 1157.43 1157.19 1126.14 1135.68 868,306.03
953 05/13/10 1171.67 1173.57 1156.14 1157.43 881,159.33
954 05/12/10 1155.79 1172.87 1155.43 1171.67 887,028.85
955 05/11/10 1159.73 1170.48 1147.71 1155.79 880,540.35
956 05/10/10 1110.88 1163.85 1122.27 1159.73 876,677.13
959 05/07/10 1128.15 1135.13 1094.15 1110.88 849,178.79
960 05/06/10 1165.87 1167.58 1065.79 1128.15 851,910.78
961 05/05/10 1173.60 1175.94 1158.15 1165.87 877,125.65
962 05/04/10 1202.26 1197.50 1168.12 1173.60 882,604.39
963 05/03/10 1186.68 1205.13 1188.58 1202.26 900,600.02
966 04/30/10 1206.78 1207.99 1186.32 1186.68 889,696.76
967 04/29/10 1191.36 1209.36 1193.30 1206.78 897,998.97
968 04/28/10 1183.71 1195.05 1181.81 1191.36 884,354.81
969 04/27/10 1212.05 1211.38 1181.62 1183.71 876,318.55
970 04/26/10 1217.28 1219.80 1211.07 1212.05 891,536.63
973 04/23/10 1208.67 1217.28 1205.10 1217.28 898,162.95
974 04/22/10 1205.93 1210.27 1190.19 1208.67 892,939.46
975 04/21/10 1207.17 1210.99 1198.85 1205.93 887,917.27
976 04/20/10 1197.52 1208.58 1199.04 1207.17 891,037.90
977 04/19/10 1192.13 1197.87 1183.68 1197.52 882,644.53
980 04/16/10 1211.67 1210.17 1186.77 1192.13 876,615.54
981 04/15/10 1210.65 1213.92 1208.50 1211.67 890,559.46
982 04/14/10 1197.30 1210.65 1198.69 1210.65 890,923.86
983 04/13/10 1196.48 1199.04 1188.82 1197.30 880,990.92
984 04/12/10 1194.37 1199.20 1194.71 1196.48 881,400.31
987 04/09/10 1186.43 1194.66 1187.15 1194.37 877,475.88
988 04/08/10 1182.44 1188.55 1175.12 1186.43 871,294.27
989 04/07/10 1189.43 1189.60 1177.25 1182.44 870,138.83
990 04/06/10 1187.44 1191.80 1182.77 1189.43 872,395.97
991 04/05/10 1178.10 1187.73 1178.71 1187.44 869,664.97
995 04/01/10 1169.43 1181.43 1170.69 1178.10 864,059.72
996 03/31/10 1173.27 1174.56 1165.77 1169.43 854,863.74
997 03/30/10 1173.32 1177.83 1168.92 1173.27 859,966.26
998 03/29/10 1166.59 1174.85 1167.71 1173.32 858,001.94
1001 03/26/10 1165.73 1173.93 1161.48 1166.59 855,455.39
1002 03/25/10 1167.72 1180.69 1165.09 1165.73 859,836.71
1003 03/24/10 1174.17 1173.04 1166.01 1167.72 862,183.22
1004 03/23/10 1165.81 1174.72 1163.83 1174.17 867,333.17
1005 03/22/10 1159.90 1167.82 1152.88 1165.81 859,992.24
1008 03/19/10 1165.82 1169.20 1155.33 1159.90 857,082.97
1009 03/18/10 1166.21 1167.77 1161.16 1165.82 862,185.44
1010 03/17/10 1159.46 1169.84 1159.94 1166.21 866,623.61
1011 03/16/10 1150.51 1160.28 1150.35 1159.46 856,275.17
1012 03/15/10 1149.99 1150.98 1141.45 1150.51 851,399.13
1015 03/12/10 1150.24 1153.41 1146.97 1149.99 849,349.13
1016 03/11/10 1145.61 1150.24 1138.99 1150.24 850,294.52
1017 03/10/10 1140.44 1148.26 1140.09 1145.61 845,198.53
1018 03/09/10 1138.50 1145.37 1134.90 1140.44 842,300.66
1019 03/08/10 1138.69 1141.05 1136.77 1138.50 841,448.24
1022 03/05/10 1122.97 1139.38 1125.12 1138.69 838,540.65
1023 03/04/10 1118.79 1123.73 1116.66 1122.97 823,544.70
1024 03/03/10 1118.31 1125.64 1116.58 1118.79 819,881.19
1025 03/02/10 1115.71 1123.46 1116.51 1118.31 817,642.01
1026 03/01/10 1104.49 1116.11 1105.36 1115.71 812,337.77
1027 02/28/10 1102.93 1107.24 1097.56 1104.49 808,591.31
1030 02/25/10 1105.24 1103.50 1086.02 1102.93 807,460.72
1031 02/24/10 1094.60 1106.42 1095.50 1105.24 810,541.80
1032 02/23/10 1108.01 1108.58 1092.18 1094.60 804,826.96
1033 02/22/10 1109.17 1112.29 1105.38 1108.01 809,218.25
1036 02/19/10 1106.75 1112.42 1100.80 1109.17 811,470.11
1037 02/18/10 1099.51 1108.24 1097.48 1106.75 807,134.38
1038 02/17/10 1094.87 1101.03 1094.72 1099.51 799,341.12
1039 02/16/10 1075.51 1095.67 1079.13 1094.87 799,727.63
1043 02/12/10 1078.47 1077.81 1062.97 1075.51 790,150.63
1044 02/11/10 1068.13 1080.04 1060.59 1078.47 788,996.03
1045 02/10/10 1070.52 1073.67 1059.34 1068.13 784,754.64
1046 02/09/10 1056.74 1079.28 1060.06 1070.52 782,943.42
1047 02/08/10 1066.19 1071.20 1056.51 1056.74 773,771.25
1050 02/05/10 1063.11 1067.13 1044.50 1066.19 778,217.93
1051 02/04/10 1097.28 1097.25 1062.78 1063.11 775,221.05
1052 02/03/10 1103.32 1102.72 1093.97 1097.28 795,398.45
1053 02/02/10 1089.18 1104.73 1087.96 1103.32 799,207.77
1054 02/01/10 1073.87 1089.38 1073.89 1089.18 788,694.42
1057 01/29/10 1084.53 1096.45 1071.59 1073.87 780,123.74
1058 01/28/10 1097.50 1100.22 1078.46 1084.53 788,925.75
1059 01/27/10 1092.17 1099.51 1083.11 1097.50 794,876.63
1060 01/26/10 1096.78 1103.69 1089.86 1092.17 787,298.59
1061 01/25/10 1091.76 1102.97 1092.40 1096.78 792,512.85
1064 01/22/10 1116.48 1115.49 1090.18 1091.76 789,886.16
1065 01/21/10 1138.04 1141.58 1114.84 1116.48 802,869.28
1066 01/20/10 1150.23 1147.95 1129.25 1138.04 812,473.47
1067 01/19/10 1136.03 1150.45 1135.77 1150.23 816,608.12
1071 01/15/10 1148.46 1147.77 1131.39 1136.03 807,185.96
1072 01/14/10 1145.68 1150.41 1143.80 1148.46 812,806.61
1073 01/13/10 1136.22 1148.40 1133.18 1145.68 809,519.83
1074 01/12/10 1146.98 1143.81 1131.77 1136.22 806,265.28
1075 01/11/10 1144.98 1149.74 1142.02 1146.98 808,400.79
1078 01/08/10 1141.69 1145.39 1136.22 1144.98 804,325.90
1079 01/07/10 1137.14 1142.46 1131.32 1141.69 803,753.66
1080 01/06/10 1136.52 1139.19 1133.95 1137.14 802,765.04
1081 01/05/10 1132.99 1136.63 1129.66 1136.52 799,134.21
1082 01/04/10 1115.10 1133.87 1116.56 1132.99 790,465.60
1086 12/31/09 1126.42 1127.64 1114.81 1115.10 774,267.91
1087 12/30/09 1126.20 1126.42 1121.94 1126.42 778,124.37
1088 12/29/09 1127.78 1130.38 1126.08 1126.20 779,102.90
1089 12/28/09 1126.48 1130.38 1123.51 1127.78 779,856.22
1093 12/24/09 1120.59 1126.48 1121.08 1126.48 779,163.51
1094 12/23/09 1118.02 1121.58 1116.00 1120.59 774,507.48
1095 12/22/09 1114.05 1120.27 1114.51 1118.02 771,645.63
1096 12/21/09 1102.47 1117.68 1105.31 1114.05 768,078.17
1099 12/18/09 1096.08 1103.74 1093.88 1102.47 761,599.72
1100 12/17/09 1109.18 1106.36 1095.88 1096.08 761,015.35
1101 12/16/09 1107.93 1116.21 1107.96 1109.18 769,227.88
1102 12/15/09 1114.11 1114.11 1105.35 1107.93 763,405.98
1103 12/14/09 1106.41 1114.76 1107.84 1114.11 767,639.20
1106 12/11/09 1102.35 1108.50 1101.34 1106.41 759,012.55
1107 12/10/09 1095.95 1106.25 1098.68 1102.35 753,516.11
1108 12/09/09 1091.94 1097.04 1085.89 1095.95 750,470.45
1109 12/08/09 1103.25 1103.04 1088.61 1091.94 753,557.32
1110 12/07/09 1105.98 1110.72 1100.83 1103.25 756,896.92
1113 12/04/09 1099.92 1119.13 1096.52 1105.98 761,374.74
1114 12/03/09 1109.24 1117.28 1098.74 1099.92 754,261.67
1115 12/02/09 1108.86 1115.58 1105.29 1109.24 763,378.65
1116 12/01/09 1095.63 1112.28 1098.89 1108.86 762,055.78
1117 11/30/09 1091.49 1097.24 1086.25 1095.63 758,262.89
1120 11/27/09 1110.63 1105.47 1083.74 1091.49 755,688.56
1122 11/25/09 1105.65 1111.18 1104.75 1110.63 768,413.56
1123 11/24/09 1106.24 1107.56 1097.63 1105.65 769,175.58
1124 11/23/09 1091.38 1112.38 1094.86 1106.24 773,274.79
1127 11/20/09 1094.90 1094.66 1086.81 1091.38 766,229.05
1128 11/19/09 1109.80 1106.44 1088.40 1094.90 767,425.87
1129 11/18/09 1110.32 1111.10 1102.70 1109.80 778,360.86
1130 11/17/09 1109.30 1110.52 1102.19 1110.32 780,252.76
1131 11/16/09 1093.48 1113.69 1094.13 1109.30 780,302.27
1134 11/13/09 1087.24 1097.79 1085.33 1093.48 769,657.77
1135 11/12/09 1098.51 1101.97 1084.90 1087.24 767,124.62
1136 11/11/09 1093.01 1105.37 1093.81 1098.51 771,312.93
1137 11/10/09 1093.08 1096.42 1087.40 1093.01 769,136.14
1138 11/09/09 1069.30 1093.19 1072.31 1093.08 769,113.12
1141 11/06/09 1066.63 1071.48 1059.32 1069.30 761,042.87
1142 11/05/09 1046.50 1066.65 1047.30 1066.63 758,747.27
1143 11/04/09 1045.41 1061.00 1045.15 1046.50 748,293.25
1144 11/03/09 1042.88 1046.36 1033.94 1045.41 748,537.02
1145 11/02/09 1036.19 1052.18 1029.38 1042.88 746,880.41
1148 10/30/09 1066.11 1065.41 1033.38 1036.19 742,308.97
1149 10/29/09 1042.63 1066.83 1043.69 1066.11 757,700.66
1150 10/28/09 1063.41 1063.26 1042.19 1042.63 744,481.62
1151 10/27/09 1066.95 1072.48 1060.62 1063.41 755,880.37
1152 10/26/09 1079.60 1091.75 1065.23 1066.95 758,943.44
1155 10/23/09 1092.91 1095.83 1075.49 1079.60 770,427.39
1156 10/22/09 1081.40 1095.21 1074.31 1092.91 771,099.19
1157 10/21/09 1091.06 1101.36 1080.77 1081.40 770,691.51
1158 10/20/09 1097.91 1098.64 1086.16 1091.06 773,127.61
1159 10/19/09 1087.68 1100.17 1086.48 1097.91 777,057.55
1162 10/16/09 1096.56 1094.67 1081.53 1087.68 773,730.11
1163 10/15/09 1092.02 1096.56 1086.41 1096.56 775,999.71
1164 10/14/09 1073.19 1093.17 1078.68 1092.02 772,336.43
1165 10/13/09 1076.19 1075.30 1066.71 1073.19 760,387.74
1166 10/12/09 1071.49 1079.46 1071.63 1076.19 762,542.85
1169 10/09/09 1065.48 1071.51 1063.00 1071.49 759,794.27
1170 10/08/09 1057.58 1070.67 1060.03 1065.48 757,243.35
1171 10/07/09 1054.72 1058.02 1050.10 1057.58 751,167.60
1172 10/06/09 1040.46 1060.55 1042.02 1054.72 749,540.58
1173 10/05/09 1025.21 1042.58 1025.92 1040.46 741,731.61
1176 10/02/09 1029.85 1030.60 1019.95 1025.21 729,586.75
1177 10/01/09 1057.08 1054.91 1029.45 1029.85 731,342.11
1178 09/30/09 1060.61 1063.40 1046.47 1057.08 743,977.16
1179 09/29/09 1062.98 1069.62 1057.83 1060.61 744,622.10
1180 09/28/09 1044.38 1065.13 1045.38 1062.98 743,408.60
1183 09/25/09 1050.78 1053.47 1041.17 1044.38 730,927.76
1184 09/24/09 1060.87 1066.29 1045.85 1050.78 736,207.20
1185 09/23/09 1071.66 1080.15 1060.39 1060.87 746,327.06
1186 09/22/09 1064.66 1073.81 1066.35 1071.66 749,490.90
1187 09/21/09 1068.30 1067.28 1057.46 1064.66 738,561.07
1190 09/18/09 1065.49 1071.52 1064.27 1068.30 743,562.95
1191 09/17/09 1068.76 1074.77 1061.20 1065.49 741,876.70
1192 09/16/09 1052.63 1068.76 1052.87 1068.76 744,601.46
1193 09/15/09 1049.34 1056.04 1043.42 1052.63 728,739.08
1194 09/14/09 1042.73 1049.74 1035.00 1049.34 724,653.34
1197 09/11/09 1044.14 1048.18 1038.40 1042.73 721,335.63
1198 09/10/09 1033.37 1044.14 1028.04 1044.14 722,253.13
1199 09/09/09 1025.39 1036.34 1023.97 1033.37 720,165.86
1200 09/08/09 1016.40 1026.07 1018.67 1025.39 713,264.30
1204 09/04/09 1003.24 1016.48 1001.65 1016.40 711,565.79
1205 09/03/09 994.75 1003.43 992.25 1003.24 705,989.26
1206 09/02/09 998.04 1000.34 991.97 994.75 700,175.54
1207 09/01/09 1020.62 1028.45 996.28 998.04 702,964.07
1208 08/31/09 1028.93 1025.21 1014.62 1020.62 719,161.31
1211 08/28/09 1030.98 1039.47 1023.13 1028.93 724,301.09
1212 08/27/09 1028.12 1033.33 1016.20 1030.98 725,735.79
1213 08/26/09 1028.00 1032.47 1021.57 1028.12 724,487.11
1214 08/25/09 1025.57 1037.75 1026.21 1028.00 723,320.38
1215 08/24/09 1026.13 1035.82 1022.48 1025.57 720,618.41
1218 08/21/09 1007.37 1027.59 1009.06 1026.13 723,663.37
1219 08/20/09 996.46 1008.92 996.39 1007.37 711,829.63
1220 08/19/09 989.67 999.61 980.62 996.46 706,973.74
1221 08/18/09 979.73 991.20 980.62 989.67 706,176.05
1222 08/17/09 1004.09 998.18 978.51 979.73 700,018.64
1225 08/14/09 1012.73 1012.60 994.60 1004.09 717,322.70
1226 08/13/09 1005.81 1012.73 1000.82 1012.73 723,910.42
1227 08/12/09 994.35 1012.78 993.36 1005.81 719,703.86
1228 08/11/09 1007.10 1005.77 992.40 994.35 714,301.52
1229 08/10/09 1010.48 1010.12 1000.99 1007.10 726,098.84
1232 08/07/09 997.08 1018.00 999.83 1010.48 728,894.42
1233 08/06/09 1002.72 1008.00 992.49 997.08 716,742.93
1234 08/05/09 1005.65 1006.64 994.31 1002.72 719,623.34
1235 08/04/09 1002.63 1007.12 996.68 1005.65 717,970.30
1236 08/03/09 987.48 1003.61 990.22 1002.63 713,736.63
1239 07/31/09 986.75 993.18 982.85 987.48 704,821.88
1240 07/30/09 975.15 996.68 976.01 986.75 705,071.80
1241 07/29/09 979.62 977.76 968.65 975.15 695,426.76
1242 07/28/09 982.18 982.35 969.35 979.62 699,308.68
1243 07/27/09 979.26 982.49 972.29 982.18 700,961.17
1246 07/24/09 976.29 979.79 965.95 979.26 695,829.76
1247 07/23/09 954.07 979.42 953.27 976.29 693,960.96
1248 07/22/09 954.58 959.83 947.75 954.07 664,283.52
1249 07/21/09 951.13 956.53 943.22 954.58 664,283.52
1250 07/20/09 940.38 951.62 940.99 951.13 664,283.52
1253 07/17/09 940.74 941.89 934.65 940.38 664,283.52
1254 07/16/09 932.68 943.96 927.45 940.74 666,678.29
1255 07/15/09 905.84 933.95 910.15 932.68 664,794.66
1256 07/14/09 901.05 905.84 896.50 905.84 648,767.15
1257 07/13/09 879.13 883.57 872.81 901.05 645,996.72
1260 07/10/09 882.68 883.57 872.81 879.13 630,433.30
1261 07/09/09 879.56 887.86 878.45 882.68 632,754.96
1262 07/08/09 881.03 886.80 869.32 879.56 632,452.02
1263 07/07/09 898.72 898.60 879.93 881.03 638,109.13
1264 07/06/09 896.42 898.72 886.36 898.72 646,547.81
1268 07/02/09 923.33 921.24 896.42 896.42 644,415.68
1269 07/01/09 919.32 931.92 920.82 923.33 658,132.39
1270 06/30/09 927.23 930.01 912.86 919.32 653,178.32
1271 06/29/09 918.37 927.99 916.18 927.23 655,036.36
1274 06/26/09 920.26 921.93 907.94 918.37 651,320.47
1275 06/25/09 900.94 921.42 896.27 920.26 649,466.26
1276 06/24/09 895.10 910.85 896.31 900.94 639,788.40
1277 06/23/09 893.04 898.69 888.86 895.10 634,342.96
1278 06/22/09 921.83 918.30 893.04 893.04 630,516.45
1281 06/19/09 918.37 927.09 915.80 921.83 651,015.15
1282 06/18/09 910.71 921.93 907.94 918.37 649,746.90
1283 06/17/09 911.97 918.44 903.78 910.71 644,663.91
1284 06/16/09 923.72 928.00 911.60 911.97 650,167.00
1285 06/15/09 946.21 942.45 919.65 923.72 659,108.99
1288 06/12/09 944.89 946.30 935.66 946.21 668,013.36
1289 06/11/09 939.15 956.23 939.04 944.89 671,183.12
1290 06/10/09 942.43 949.77 927.97 939.15 666,053.98
1291 06/09/09 939.14 946.92 936.15 942.43 670,853.79
1292 06/08/09 940.09 946.33 926.44 939.14 667,120.34
1295 06/05/09 942.46 951.69 934.13 940.09 665,689.31
1296 06/04/09 931.76 942.47 929.32 942.46 667,256.86
1297 06/03/09 944.74 942.51 923.85 931.76 657,986.67
1298 06/02/09 942.87 949.38 938.46 944.74 665,072.84
1299 06/01/09 919.14 947.77 923.26 942.87 656,315.80
1302 05/29/09 906.83 920.02 903.56 919.14 643,633.69
1303 05/28/09 893.06 909.45 887.60 906.83 634,722.15
1304 05/27/09 910.33 913.84 891.87 893.06 624,853.35
1305 05/26/09 887.00 911.76 881.46 910.33 639,102.90
1309 05/22/09 888.33 896.65 883.75 887.00 626,313.96
1310 05/21/09 903.47 900.42 879.61 888.33 627,951.33
1311 05/20/09 908.13 924.60 901.37 903.47 638,108.63
1312 05/19/09 909.71 916.79 905.22 908.13 642,312.65
1313 05/18/09 882.88 910.00 886.07 909.71 646,004.19
1316 05/15/09 893.07 896.57 878.96 882.88 627,310.27
1317 05/14/09 883.92 898.36 882.52 893.07 630,874.05
1318 05/13/09 908.35 905.40 882.80 883.92 626,233.71
1319 05/12/09 909.24 915.57 896.46 908.35 645,070.63
1320 05/11/09 929.23 922.99 908.68 909.24 647,137.22
1323 05/08/09 907.39 930.17 909.03 929.23 668,566.03
1324 05/07/09 919.53 929.58 901.36 907.39 643,193.08
1325 05/06/09 903.80 920.28 903.95 919.53 651,188.34
1326 05/05/09 907.24 907.70 897.34 903.80 639,069.69
1327 05/04/09 877.52 906.32 879.21 907.24 645,811.05
1330 05/01/09 872.81 880.48 866.10 877.52 619,476.84
1331 04/30/09 873.64 888.70 868.51 872.81 616,449.90
1332 04/29/09 855.16 882.06 856.85 873.64 620,319.18
1333 04/28/09 857.51 864.48 847.12 855.16 606,891.09
1334 04/27/09 866.23 868.83 854.65 857.51 613,439.69
1337 04/24/09 851.92 871.80 853.91 866.23 624,208.33
1338 04/23/09 843.55 852.87 835.45 851.92 615,701.06
1339 04/22/09 850.08 861.78 840.57 843.55 606,772.44
1340 04/21/09 832.39 850.09 826.83 850.08 614,692.12
1341 04/20/09 869.60 868.27 832.39 832.39 600,236.24
1344 04/17/09 865.30 875.63 860.87 869.60 629,639.86
1345 04/16/09 852.06 870.35 847.04 865.30 622,404.31
1346 04/15/09 841.50 852.93 835.58 852.06 616,375.00
1347 04/14/09 858.73 856.88 840.25 841.50 606,612.22
1348 04/13/09 856.56 864.31 845.35 858.73 619,996.86
1352 04/09/09 825.16 856.91 829.29 856.56 613,311.37
1353 04/08/09 815.55 828.42 814.84 825.16 585,026.73
1354 04/07/09 835.48 834.12 814.53 815.55 584,449.09
1355 04/06/09 842.50 839.75 822.79 835.48 599,755.68
1358 04/03/09 834.38 842.50 826.70 842.50 609,302.56
1359 04/02/09 811.08 845.61 814.53 834.38 604,321.03
1360 04/01/09 797.87 813.62 783.32 811.08 589,136.91
1361 03/31/09 787.53 810.48 790.88 797.87 579,491.27
1362 03/30/09 815.94 809.07 779.81 787.53 568,465.83
1365 03/27/09 832.86 828.68 813.43 815.94 589,661.79
1366 03/26/09 813.88 832.98 814.06 832.86 597,100.33
1367 03/25/09 806.25 826.78 791.37 813.88 588,188.91
1368 03/24/09 822.92 823.65 805.48 806.25 582,235.35
1369 03/23/09 768.54 823.37 772.31 822.92 600,235.05
1372 03/20/09 784.04 788.91 766.20 768.54 560,257.51
1373 03/19/09 794.35 803.24 781.82 784.04 567,194.30
1374 03/18/09 778.12 803.04 765.64 794.35 576,262.71
1375 03/17/09 753.89 778.12 749.93 778.12 562,507.18
1376 03/16/09 756.55 774.53 753.37 753.89 544,580.75
1379 03/13/09 750.74 758.29 742.46 756.55 546,848.88
1380 03/12/09 721.36 752.63 714.76 750.74 547,812.67
1381 03/11/09 719.60 731.92 713.85 721.36 530,525.27
1382 03/10/09 676.53 719.60 679.28 719.60 529,907.31
1383 03/09/09 683.38 695.27 672.88 676.53 500,314.18
1386 03/06/09 682.55 699.09 666.79 683.38 499,521.97
1387 03/05/09 712.87 708.27 677.93 682.55 499,210.73
1388 03/04/09 696.33 724.12 698.60 712.87 521,760.07
1389 03/03/09 700.82 711.67 692.30 696.33 514,325.68
1390 03/02/09 735.09 729.57 699.70 700.82 520,130.31
1392 02/28/09 752.83 751.27 734.52 735.09 541,936.08
1394 02/26/09 764.90 779.42 751.75 752.83 554,279.23
1395 02/25/09 773.14 780.12 752.89 764.90 555,880.95
1396 02/24/09 743.33 775.49 744.69 773.14 558,632.95
1397 02/23/09 770.05 777.85 742.37 743.33 540,290.13
1400 02/20/09 778.94 778.69 754.25 770.05 555,391.86
1401 02/19/09 788.42 797.58 777.03 778.94 566,646.20
1402 02/18/09 789.17 796.17 780.43 788.42 575,718.15
1403 02/17/09 826.84 818.61 789.17 789.17 582,217.22
1407 02/13/09 835.19 839.43 825.21 826.84 607,688.23
1408 02/12/09 833.74 835.38 808.06 835.19 615,780.65
1409 02/11/09 827.16 838.22 822.30 833.74 612,975.80
1410 02/10/09 869.89 868.05 822.99 827.16 605,109.72
1411 02/09/09 868.60 875.01 861.65 869.89 637,014.09
1414 02/06/09 845.85 870.75 845.42 868.60 634,813.88
1415 02/05/09 832.23 850.55 819.91 845.85 619,013.63
1416 02/04/09 838.51 851.85 829.18 832.23 611,120.13
1417 02/03/09 825.44 842.60 821.98 838.51 621,293.05
1418 02/02/09 825.88 830.78 812.87 825.44 624,036.86
1420 01/31/09 845.14 851.66 821.67 825.88 628,772.67
1422 01/29/09 874.09 868.89 844.15 845.14 642,095.29
1423 01/28/09 845.71 877.86 845.73 874.09 664,666.57
1424 01/27/09 836.57 850.45 835.40 845.71 647,570.68
1425 01/26/09 831.95 852.53 827.69 836.57 637,685.40
1428 01/23/09 827.50 838.61 806.07 831.95 640,826.15
1429 01/22/09 840.24 839.74 811.29 827.50 631,805.51
1430 01/21/09 805.22 841.72 804.30 840.24 640,302.77
1431 01/20/09 850.12 849.64 804.47 805.22 619,441.26
1435 01/16/09 843.74 858.13 830.66 850.12 655,381.24
1436 01/15/09 842.62 851.59 817.04 843.74 652,422.81
1437 01/14/09 871.79 867.28 836.93 842.62 658,238.50
1438 01/13/09 870.26 877.02 862.02 871.79 675,667.45
1439 01/12/09 890.35 890.40 864.32 870.26 669,687.51
1442 01/09/09 909.73 911.93 888.31 890.35 678,449.05
1443 01/08/09 906.65 910.00 896.81 909.73 694,916.38
1444 01/07/09 934.70 927.45 902.37 906.65 689,484.00
1445 01/06/09 927.45 943.85 927.28 934.70 709,424.89
1446 01/05/09 931.80 936.63 919.53 927.45 705,790.89
1449 01/02/09 903.25 934.73 899.35 931.80 703,937.57
1451 12/31/08 890.64 910.32 889.67 903.25 689,249.52
1452 12/30/08 869.42 891.12 870.58 890.64 675,939.11
1453 12/29/08 872.80 873.70 857.07 869.42 661,229.14
1456 12/26/08 865.42 873.74 866.52 872.80 662,554.32
1458 12/24/08 863.16 869.79 861.44 865.42 661,541.46
1459 12/23/08 871.63 880.44 860.10 863.16 659,375.80
1460 12/22/08 887.88 887.37 857.09 871.63 665,979.24
1463 12/19/08 885.28 905.47 883.02 887.88 672,280.88
1464 12/18/08 904.42 911.02 877.44 885.28 675,994.54
1465 12/17/08 913.18 918.85 895.94 904.42 688,156.90
1466 12/16/08 868.57 914.66 871.53 913.18 692,072.94
1467 12/15/08 879.73 884.63 857.72 868.57 666,580.79
1470 12/12/08 873.59 883.24 851.35 879.73 671,948.15
1471 12/11/08 899.24 904.63 868.73 873.59 669,392.65
1472 12/10/08 888.67 908.27 885.45 899.24 681,825.17
1473 12/09/08 909.70 916.26 885.38 888.67 676,280.22
1474 12/08/08 876.07 918.57 882.71 909.70 691,130.23
1477 12/05/08 845.22 879.42 818.41 876.07 672,403.86
1478 12/04/08 870.74 875.60 833.60 845.22 649,640.45
1479 12/03/08 848.81 873.12 827.60 870.74 664,378.75
1480 12/02/08 816.21 850.54 817.94 848.81 651,906.11
1481 12/01/08 896.24 888.61 815.69 816.21 634,516.08
1482 11/30/08 887.68 896.25 881.21 896.24 687,000.10
1486 11/26/08 857.39 887.68 841.37 887.68 681,927.82
1487 11/25/08 851.81 868.94 834.99 857.39 664,135.68
1488 11/24/08 800.03 865.60 801.20 851.81 651,483.01
1491 11/21/08 752.44 801.20 741.02 800.03 621,011.66
1492 11/20/08 806.58 820.52 747.78 752.44 603,573.54
1493 11/19/08 859.12 864.57 806.18 806.58 641,595.75
1494 11/18/08 850.75 865.90 826.84 859.12 675,348.44
1495 11/17/08 873.29 882.29 848.98 850.75 667,220.65
1498 11/14/08 911.29 916.88 869.88 873.29 681,422.52
1499 11/13/08 852.30 913.01 818.69 911.29 700,858.34
1500 11/12/08 898.95 893.39 850.48 852.30 671,188.00
1501 11/11/08 919.21 917.15 884.90 898.95 699,048.16
1502 11/10/08 930.99 951.95 907.47 919.21 713,087.74
1505 11/07/08 904.88 930.82 906.90 930.99 718,666.65
1506 11/06/08 952.77 952.40 899.73 904.88 701,438.58
1507 11/05/08 1005.75 1001.84 949.86 952.77 728,109.14
1508 11/04/08 966.30 1007.51 971.31 1005.75 753,365.04
1509 11/03/08 968.75 975.57 958.82 966.30 728,530.52
1512 10/31/08 954.09 984.38 944.59 968.75 730,322.02
1513 10/30/08 930.09 963.23 928.50 954.09 720,517.58
1514 10/29/08 940.51 969.97 922.26 930.09 705,442.45
1515 10/28/08 848.92 940.51 845.27 940.51 705,591.61
1516 10/27/08 876.77 893.78 846.75 848.92 665,140.99
1519 10/24/08 908.11 896.30 852.85 876.77 676,393.96
1520 10/23/08 896.78 922.83 858.44 908.11 698,377.05
1521 10/22/08 955.05 951.67 875.81 896.78 699,413.01
1522 10/21/08 985.40 985.44 952.47 955.05 728,616.80
1523 10/20/08 940.55 985.40 943.51 985.40 746,138.73
1526 10/17/08 946.43 984.64 918.74 940.55 726,538.73
1527 10/16/08 907.84 947.71 865.83 946.43 719,106.35
1528 10/15/08 998.01 994.60 903.99 907.84 707,824.10
1529 10/14/08 1003.35 1044.31 972.07 998.01 750,057.62
1530 10/13/08 899.22 1006.93 912.75 1003.35 733,537.55
1533 10/10/08 909.92 936.36 839.80 899.22 675,890.32
1534 10/09/08 984.94 1005.25 909.19 909.92 696,846.07
1535 10/08/08 996.23 1021.06 970.97 984.94 751,332.63
1536 10/07/08 1056.89 1072.91 996.23 996.23 768,305.13
1537 10/06/08 1099.23 1097.56 1007.97 1056.89 803,772.99
1540 10/03/08 1114.28 1153.82 1098.14 1099.23 834,792.68
1541 10/02/08 1161.06 1160.64 1111.43 1114.28 828,780.75
1542 10/01/08 1166.36 1167.03 1140.77 1161.06 842,298.06
1543 09/30/08 1106.39 1168.03 1113.78 1166.36 831,984.76
1544 09/29/08 1213.01 1209.07 1106.42 1106.39 796,788.92
1547 09/26/08 1209.18 1215.77 1187.54 1213.01 866,624.63
1548 09/25/08 1189.09 1220.03 1187.87 1209.18 872,965.43
1549 09/24/08 1188.22 1197.41 1182.93 1189.09 867,190.73
1550 09/23/08 1207.09 1221.15 1187.06 1188.22 865,768.24
1551 09/22/08 1255.08 1255.37 1205.61 1207.09 882,366.02
1554 09/19/08 1206.51 1265.12 1213.11 1255.08 906,565.73
1555 09/18/08 1156.39 1211.14 1133.50 1206.51 871,772.16
1556 09/17/08 1213.59 1210.34 1155.88 1156.39 828,225.95
1557 09/16/08 1192.70 1214.84 1169.28 1213.59 856,099.10
1558 09/15/08 1251.70 1250.92 1192.70 1192.70 839,130.83
1561 09/12/08 1249.05 1255.09 1233.81 1251.70 863,889.83
1562 09/11/08 1232.04 1249.98 1211.54 1249.05 857,577.74
1563 09/10/08 1224.51 1243.90 1221.60 1232.04 854,279.33
1564 09/09/08 1267.79 1268.66 1224.51 1224.51 853,527.30
1565 09/08/08 1242.31 1274.42 1247.12 1267.79 878,780.19
1568 09/05/08 1236.83 1244.94 1217.23 1242.31 861,810.71
1569 09/04/08 1274.98 1271.80 1232.83 1236.83 849,754.26
1570 09/03/08 1277.57 1280.60 1265.59 1274.98 867,874.24
1571 09/02/08 1282.83 1303.04 1272.20 1277.57 863,833.79
1575 08/29/08 1300.68 1297.59 1282.74 1282.83 864,020.80
1576 08/28/08 1281.66 1300.68 1283.79 1300.68 867,997.64
1577 08/27/08 1271.51 1285.05 1270.03 1281.66 859,068.11
1578 08/26/08 1266.84 1275.65 1263.21 1271.51 854,450.53
1579 08/25/08 1292.20 1290.47 1264.87 1266.84 853,353.36
1582 08/22/08 1277.72 1293.09 1277.59 1292.20 867,956.10
1583 08/21/08 1274.54 1281.40 1265.22 1277.72 870,545.36
1584 08/20/08 1266.69 1276.01 1264.16 1274.54 870,545.36
1585 08/19/08 1278.60 1276.65 1263.11 1266.69 870,545.36
1586 08/18/08 1298.20 1300.22 1274.51 1278.60 870,545.36
1589 08/15/08 1292.93 1302.05 1290.74 1298.20 870,545.36
1590 08/14/08 1285.83 1300.11 1276.84 1292.93 870,224.44
1591 08/13/08 1289.59 1294.03 1274.86 1285.83 865,019.99
1592 08/12/08 1305.31 1304.79 1285.64 1289.59 868,378.47
1593 08/11/08 1296.31 1313.15 1291.41 1305.31 879,130.40
1596 08/08/08 1266.06 1297.85 1262.11 1296.31 868,627.61
1597 08/07/08 1289.19 1286.51 1264.29 1266.06 856,864.35
1598 08/06/08 1284.88 1291.67 1276.00 1289.19 870,390.30
1599 08/05/08 1249.01 1284.88 1254.67 1284.88 861,957.06
1600 08/04/08 1260.31 1260.49 1247.45 1249.01 848,114.16
1603 08/01/08 1267.38 1270.52 1254.54 1260.31 853,019.40
1604 07/31/08 1284.26 1284.93 1265.97 1267.38 849,921.01
1605 07/30/08 1263.19 1284.33 1264.52 1284.26 863,527.89
1606 07/29/08 1234.37 1263.20 1236.38 1263.19 846,045.87
1607 07/28/08 1257.76 1260.09 1234.37 1234.37 832,985.28
1610 07/25/08 1252.54 1263.23 1251.75 1257.76 843,864.91
1611 07/24/08 1282.19 1283.22 1251.48 1252.54 843,570.97
1612 07/23/08 1277.00 1291.17 1276.06 1282.19 843,570.97
1613 07/22/08 1260.00 1277.42 1248.83 1277.00 843,570.97
1614 07/21/08 1260.68 1267.74 1255.70 1260.00 843,570.97
1617 07/18/08 1260.32 1262.23 1251.81 1260.68 843,570.97
1618 07/17/08 1245.36 1262.31 1241.49 1260.32 843,570.97
1619 07/16/08 1214.91 1245.52 1211.39 1245.36 843,570.97
1620 07/15/08 1228.30 1234.35 1200.44 1214.91 843,570.97
1621 07/14/08 1239.49 1253.50 1225.01 1228.30 843,570.97
1624 07/11/08 1253.39 1257.27 1225.35 1239.49 843,570.97
1625 07/10/08 1244.69 1257.65 1236.76 1253.39 843,570.97
1626 07/09/08 1273.70 1277.36 1244.57 1244.69 840,113.07
1627 07/08/08 1252.31 1274.17 1242.84 1273.70 853,179.86
1628 07/07/08 1262.90 1273.95 1240.68 1252.31 849,058.87
1632 07/03/08 1261.52 1271.48 1252.01 1262.90 849,058.87
1633 07/02/08 1284.91 1292.17 1261.51 1261.52 846,301.87
1634 07/01/08 1280.00 1285.31 1260.68 1284.91 858,972.39
1635 06/30/08 1278.38 1290.31 1274.86 1280.00 860,182.14
1638 06/27/08 1283.15 1289.45 1272.00 1278.38 856,522.85
1639 06/26/08 1321.97 1316.29 1283.15 1283.15 859,291.50
1640 06/25/08 1314.29 1335.63 1314.54 1321.97 875,006.96
1641 06/24/08 1318.00 1326.02 1304.42 1314.29 874,646.45
1642 06/23/08 1317.93 1323.78 1315.31 1318.00 875,242.26
1645 06/20/08 1342.83 1341.02 1314.46 1317.93 874,588.30
1646 06/19/08 1337.81 1347.66 1330.50 1342.83 881,942.14
1647 06/18/08 1350.93 1349.59 1333.40 1337.81 885,625.83
1648 06/17/08 1360.14 1366.59 1350.54 1350.93 894,610.98
1649 06/16/08 1360.03 1364.70 1352.07 1360.14 901,221.25
1652 06/13/08 1339.87 1360.03 1341.71 1360.03 903,635.36
1653 06/12/08 1335.49 1353.03 1331.29 1339.87 895,260.16
1654 06/11/08 1358.44 1357.09 1335.47 1335.49 890,885.82
1655 06/10/08 1361.76 1366.84 1351.56 1358.44 900,189.51
1656 06/09/08 1360.68 1370.63 1350.62 1361.76 904,658.07
1659 06/06/08 1404.05 1400.06 1359.90 1360.68 906,103.13
1660 06/05/08 1377.20 1404.05 1377.48 1404.05 928,727.17
1661 06/04/08 1377.65 1388.18 1371.74 1377.20 914,570.11
1662 06/03/08 1385.67 1393.12 1370.12 1377.65 921,151.34
1663 06/02/08 1400.38 1399.62 1377.79 1385.67 923,624.58
1666 05/30/08 1398.26 1404.46 1398.08 1400.38 931,349.70
1667 05/29/08 1390.84 1406.32 1388.59 1398.26 927,223.58
1668 05/28/08 1385.35 1391.25 1378.16 1390.84 924,877.20
1669 05/27/08 1375.93 1387.40 1373.07 1385.35 926,555.97
1673 05/23/08 1394.35 1392.20 1373.72 1375.93 920,116.03
1674 05/22/08 1390.71 1399.07 1390.23 1394.35 927,861.02
1675 05/21/08 1413.40 1419.12 1388.81 1390.71 926,393.80
1676 05/20/08 1426.63 1424.49 1409.09 1413.40 933,833.51
1677 05/19/08 1425.35 1440.24 1421.63 1426.63 939,368.15
1680 05/16/08 1423.57 1425.82 1414.35 1425.35 933,749.82
1681 05/15/08 1408.66 1424.40 1406.87 1423.57 933,033.98
1682 05/14/08 1403.04 1420.19 1405.65 1408.66 927,441.57
1683 05/13/08 1403.58 1406.30 1396.26 1403.04 926,409.95
1684 05/12/08 1388.28 1404.06 1386.20 1403.58 926,915.67
1687 05/09/08 1397.68 1394.90 1384.11 1388.28 916,547.06
1688 05/08/08 1392.57 1402.35 1389.39 1397.68 921,131.48
1689 05/07/08 1418.26 1419.54 1391.16 1392.57 918,302.78
1690 05/06/08 1407.49 1421.57 1397.10 1418.26 931,190.93
1691 05/05/08 1413.90 1415.70 1404.37 1407.49 919,694.18
1694 05/02/08 1409.34 1422.72 1406.25 1413.90 920,632.53
1695 05/01/08 1385.59 1410.07 1383.07 1409.34 916,005.54
1696 04/30/08 1390.94 1404.57 1384.25 1385.59 902,713.43
1697 04/29/08 1396.37 1397.00 1386.70 1390.94 904,825.50
1698 04/28/08 1397.84 1402.90 1394.40 1396.37 904,485.41
1701 04/25/08 1388.82 1399.11 1379.98 1397.84 896,041.07
1702 04/24/08 1379.93 1397.72 1371.09 1388.82 894,312.93
1703 04/23/08 1375.94 1387.87 1372.24 1379.93 887,164.99
1704 04/22/08 1388.17 1386.43 1369.84 1375.94 887,164.99
1705 04/21/08 1390.33 1390.23 1379.25 1388.17 889,771.86
1708 04/18/08 1365.56 1395.90 1369.00 1390.33 900,377.45
1709 04/17/08 1364.71 1368.60 1357.25 1365.56 896,775.69
1710 04/16/08 1334.43 1365.49 1337.02 1364.71 896,365.40
1711 04/15/08 1328.32 1337.72 1324.35 1334.43 882,943.65
1712 04/14/08 1332.83 1335.64 1326.16 1328.32 877,145.21
1715 04/11/08 1360.55 1357.98 1331.21 1332.83 880,131.01
1716 04/10/08 1354.49 1367.24 1350.11 1360.55 889,751.91
1717 04/09/08 1365.54 1368.39 1349.97 1354.49 887,114.35
1718 04/08/08 1372.54 1370.16 1360.62 1365.54 896,042.02
1719 04/07/08 1370.40 1386.74 1369.02 1372.54 899,642.63
1722 04/04/08 1369.31 1380.91 1362.83 1370.40 896,151.62
1723 04/03/08 1367.53 1375.66 1358.68 1369.31 896,721.16
1724 04/02/08 1370.18 1377.95 1361.55 1367.53 897,737.38
1725 04/01/08 1322.70 1370.18 1326.41 1370.18 892,537.48
1726 03/31/08 1315.22 1328.52 1312.81 1322.70 873,417.55
1729 03/28/08 1325.66 1334.87 1312.95 1315.22 871,728.68
1730 03/27/08 1341.13 1345.62 1325.66 1325.66 875,359.84
1731 03/26/08 1352.99 1352.45 1336.41 1341.13 880,584.41
1732 03/25/08 1349.88 1357.47 1341.21 1352.99 882,510.91
1733 03/24/08 1329.51 1359.68 1330.29 1349.88 878,858.89
1737 03/20/08 1298.42 1330.67 1295.22 1329.51 868,142.58
1738 03/19/08 1330.74 1341.51 1298.42 1298.42 852,704.84
1739 03/18/08 1276.60 1330.74 1277.16 1330.74 864,951.60
1740 03/17/08 1288.14 1287.50 1256.98 1276.60 833,217.60
1743 03/14/08 1315.48 1321.47 1274.86 1288.14 854,564.01
1744 03/13/08 1308.77 1321.68 1282.11 1315.48 868,868.35
1745 03/12/08 1320.65 1333.26 1307.86 1308.77 865,713.15
1746 03/11/08 1273.37 1320.65 1274.40 1320.65 876,532.99
1747 03/10/08 1293.37 1295.01 1272.66 1273.37 847,238.49
1750 03/07/08 1304.34 1313.24 1282.43 1293.37 854,542.94
1751 03/06/08 1333.70 1332.20 1303.42 1304.34 860,825.41
1752 03/05/08 1326.75 1344.19 1320.22 1333.70 872,220.43
1753 03/04/08 1331.34 1331.03 1307.39 1326.75 869,134.29
1754 03/03/08 1330.63 1335.13 1320.04 1331.34 871,975.78
1757 02/29/08 1367.68 1364.07 1325.42 1330.63 873,205.43
1758 02/28/08 1380.02 1378.16 1363.16 1367.68 892,526.47
1759 02/27/08 1381.29 1388.34 1372.00 1380.02 898,325.94
1760 02/26/08 1371.80 1387.34 1363.29 1381.29 899,335.25
1761 02/25/08 1353.11 1374.36 1346.03 1371.80 887,935.22
1764 02/22/08 1342.53 1354.30 1327.04 1353.11 876,544.18
1765 02/21/08 1360.03 1367.94 1339.34 1342.53 873,253.65
1766 02/20/08 1348.78 1363.71 1336.55 1360.03 885,742.37
1767 02/19/08 1349.99 1367.28 1345.05 1348.78 881,770.33
1771 02/15/08 1348.86 1350.00 1338.13 1349.99 877,641.03
1772 02/14/08 1367.21 1368.16 1347.31 1348.86 875,473.18
1773 02/13/08 1348.86 1369.23 1350.78 1367.21 881,643.97
1774 02/12/08 1339.13 1362.10 1339.36 1348.86 868,995.67
1775 02/11/08 1331.29 1341.40 1320.32 1339.13 860,864.00
1778 02/08/08 1336.91 1341.22 1321.06 1331.29 859,399.64
1779 02/07/08 1326.45 1347.16 1316.75 1336.91 863,936.68
1780 02/06/08 1336.64 1351.96 1324.34 1326.45 857,979.72
1781 02/05/08 1380.82 1395.38 1336.64 1336.64 860,677.44
1782 02/04/08 1395.42 1395.38 1379.69 1380.82 881,827.06
1785 02/01/08 1378.55 1396.02 1375.93 1395.42 886,300.19
1786 01/31/08 1355.81 1385.62 1334.08 1378.55 878,636.52
1787 01/30/08 1362.30 1385.86 1352.95 1355.81 873,020.24
1788 01/29/08 1353.97 1364.93 1350.19 1362.30 874,937.10
1789 01/28/08 1330.61 1353.97 1322.26 1353.97 863,649.39
1792 01/25/08 1352.07 1368.56 1327.50 1330.61 851,859.52
1793 01/24/08 1338.60 1355.15 1334.31 1352.07 858,736.93
1794 01/23/08 1310.50 1339.09 1270.05 1338.60 851,992.18
1795 01/22/08 1325.19 1322.09 1274.29 1310.50 840,564.09
1799 01/18/08 1333.25 1350.28 1312.51 1325.19 837,309.96
1800 01/17/08 1373.20 1377.72 1330.67 1333.25 844,430.96
1801 01/16/08 1380.95 1391.98 1364.27 1373.20 865,573.16
1802 01/15/08 1416.25 1411.88 1380.60 1380.95 868,204.07
1803 01/14/08 1401.02 1417.89 1402.91 1416.25 884,633.03
1806 01/11/08 1420.33 1419.91 1394.83 1401.02 883,571.87
1807 01/10/08 1409.13 1429.07 1395.30 1420.33 888,393.47
1808 01/09/08 1390.19 1409.19 1378.70 1409.13 882,325.40
1809 01/08/08 1416.18 1430.28 1388.30 1390.19 873,471.08
1810 01/07/08 1411.63 1423.87 1403.45 1416.18 884,645.72
1813 01/04/08 1447.16 1444.01 1411.19 1411.63 881,558.29
1814 01/03/08 1447.16 1456.80 1443.73 1447.16 901,116.83
1815 01/02/08 1468.36 1471.77 1442.07 1447.16 902,845.56
1817 12/31/07 1478.49 1475.83 1465.13 1468.36 909,872.60
1820 12/28/07 1476.37 1487.90 1471.74 1478.49 911,363.09
1821 12/27/07 1497.66 1495.05 1475.86 1476.37 909,006.28
1822 12/26/07 1496.45 1498.85 1488.28 1497.66 918,619.19
1824 12/24/07 1484.46 1497.63 1484.55 1496.45 916,841.39
1827 12/21/07 1460.12 1485.40 1463.19 1484.46 912,729.58
1828 12/20/07 1453.00 1461.53 1447.22 1460.12 901,060.82
1829 12/19/07 1454.98 1464.40 1445.49 1453.00 896,368.19
1830 12/18/07 1445.90 1460.16 1435.65 1454.98 904,096.55
1831 12/17/07 1467.95 1467.92 1445.46 1445.90 897,959.98
1834 12/14/07 1488.41 1488.39 1467.87 1467.95 911,184.30
1835 12/13/07 1486.59 1489.40 1469.21 1488.41 921,129.89
1836 12/12/07 1477.65 1511.96 1468.23 1486.59 922,284.06
1837 12/11/07 1515.96 1523.57 1476.30 1477.65 918,448.07
1838 12/10/07 1504.66 1518.27 1504.96 1515.96 937,996.50
1841 12/07/07 1507.34 1510.41 1502.71 1504.66 926,985.61
1842 12/06/07 1485.01 1508.02 1482.19 1507.34 931,789.60
1843 12/05/07 1462.79 1485.85 1462.06 1485.01 918,640.89
1844 12/04/07 1472.42 1471.34 1460.66 1462.79 911,065.84
1845 12/03/07 1481.14 1481.16 1470.08 1472.42 912,126.55
1848 11/30/07 1469.72 1488.74 1469.72 1481.14 915,823.11
1849 11/29/07 1469.02 1473.81 1458.36 1469.72 905,670.21
1850 11/28/07 1428.23 1471.62 1432.95 1469.02 900,835.62
1851 11/27/07 1407.22 1429.49 1407.43 1428.23 884,568.19
1852 11/26/07 1440.70 1446.09 1406.10 1407.22 879,481.33
1855 11/23/07 1416.77 1440.86 1417.62 1440.70 888,641.02
1857 11/21/07 1439.70 1436.40 1415.64 1416.77 877,826.37
1858 11/20/07 1433.27 1452.64 1419.28 1439.70 889,185.49
1859 11/19/07 1458.74 1456.70 1430.42 1433.27 885,339.40
1862 11/16/07 1451.15 1462.18 1443.99 1458.74 893,662.64
1863 11/15/07 1470.58 1471.93 1444.17 1451.15 885,866.73
1864 11/14/07 1481.05 1492.14 1466.84 1470.58 892,536.38
1865 11/13/07 1439.18 1481.37 1441.35 1481.05 893,881.29
1866 11/12/07 1453.70 1464.94 1439.54 1439.18 878,967.53
1869 11/09/07 1474.77 1473.83 1448.51 1453.70 881,788.99
1870 11/08/07 1475.62 1482.50 1450.31 1474.77 890,186.94
1871 11/07/07 1520.27 1515.46 1475.04 1475.62 881,296.23
1872 11/06/07 1502.17 1520.77 1499.36 1520.27 904,017.02
1873 11/05/07 1509.65 1510.84 1489.95 1502.17 894,089.94
1876 11/02/07 1508.44 1513.15 1492.53 1509.65 896,199.33
1877 11/01/07 1549.38 1545.79 1506.66 1508.44 893,800.52
1878 10/31/07 1531.02 1552.76 1529.40 1549.38 913,841.96
1879 10/30/07 1540.98 1539.42 1529.55 1531.02 904,427.33
1880 10/29/07 1535.28 1544.67 1536.43 1540.98 908,748.12
1883 10/26/07 1514.40 1535.53 1520.18 1535.28 906,852.48
1884 10/25/07 1515.88 1523.24 1500.46 1514.40 896,392.72
1885 10/24/07 1519.59 1517.23 1489.56 1515.88 892,223.70
1886 10/23/07 1506.33 1520.01 1503.61 1519.59 895,208.66
1887 10/22/07 1500.63 1508.06 1490.40 1506.33 891,088.55
1890 10/19/07 1540.08 1540.00 1500.26 1500.63 891,063.36
1891 10/18/07 1541.24 1542.79 1531.76 1540.08 907,071.57
1892 10/17/07 1538.53 1550.66 1526.01 1541.24 906,300.27
1893 10/16/07 1548.71 1547.81 1536.29 1538.53 903,345.33
1894 10/15/07 1561.80 1564.74 1540.81 1548.71 906,500.72
1897 10/12/07 1554.41 1563.03 1554.09 1561.80 909,541.64
1898 10/11/07 1562.47 1576.09 1546.72 1554.41 906,159.81
1899 10/10/07 1565.15 1565.36 1555.46 1562.47 908,251.60
1900 10/09/07 1552.58 1565.26 1551.82 1565.15 909,007.84
1901 10/08/07 1557.59 1556.51 1549.00 1552.58 907,059.96
1904 10/05/07 1542.84 1561.91 1543.84 1557.59 908,484.78
1905 10/04/07 1539.59 1544.02 1537.63 1542.84 903,337.03
1906 10/03/07 1546.63 1545.84 1536.34 1539.59 904,997.66
1907 10/02/07 1547.04 1548.01 1540.37 1546.63 906,789.75
1908 10/01/07 1526.75 1549.02 1527.25 1547.04 910,762.15
1911 09/28/07 1531.38 1533.74 1521.99 1526.75 900,744.22
1912 09/27/07 1525.42 1532.46 1525.81 1531.38 907,354.39
1913 09/26/07 1517.21 1529.39 1518.62 1525.42 902,268.09
1914 09/25/07 1517.73 1518.27 1507.13 1517.21 896,796.30
1915 09/24/07 1525.75 1530.18 1516.15 1517.73 899,002.70
1918 09/21/07 1518.75 1530.89 1518.75 1525.75 901,549.77
1919 09/20/07 1529.03 1529.14 1516.42 1518.75 901,395.34
1920 09/19/07 1519.78 1538.74 1519.75 1529.03 905,467.03
1921 09/18/07 1476.65 1519.89 1476.63 1519.78 900,386.91
1922 09/17/07 1484.25 1484.24 1471.82 1476.65 881,446.38
1925 09/14/07 1483.95 1485.99 1473.18 1484.25 884,470.95
1926 09/13/07 1471.56 1489.58 1471.47 1483.95 884,697.85
1927 09/12/07 1471.49 1479.50 1465.75 1471.56 881,598.15
1928 09/11/07 1451.70 1472.48 1451.69 1471.49 881,627.65
1929 09/10/07 1453.55 1462.25 1439.29 1451.70 882,091.66
1932 09/07/07 1478.55 1478.55 1449.07 1453.55 882,091.66
1933 09/06/07 1472.29 1481.49 1467.41 1478.55 882,091.66
1934 09/05/07 1489.42 1488.76 1466.34 1472.29 882,091.66
1935 09/04/07 1473.99 1496.40 1472.15 1489.42 882,091.66
1939 08/31/07 1457.64 1481.47 1457.61 1473.99 882,091.66
1940 08/30/07 1463.96 1468.43 1451.25 1457.64 867,501.37
1941 08/29/07 1432.36 1463.76 1432.01 1463.96 867,501.37
1942 08/28/07 1466.79 1466.72 1432.01 1432.36 867,501.37
1943 08/27/07 1479.37 1479.36 1465.98 1466.79 882,113.50
1946 08/24/07 1462.50 1479.40 1460.54 1479.37 885,151.23
1947 08/23/07 1464.07 1472.06 1453.88 1462.50 876,713.76
1948 08/22/07 1447.12 1464.86 1447.03 1464.07 878,955.26
1949 08/21/07 1445.55 1455.32 1439.94 1447.12 873,810.27
1950 08/20/07 1445.94 1451.75 1430.54 1445.55 876,274.52
1953 08/17/07 1411.27 1450.33 1411.26 1445.94 876,017.90
1954 08/16/07 1406.70 1415.54 1370.60 1411.27 859,160.62
1955 08/15/07 1426.54 1440.78 1404.36 1406.70 857,311.62
1956 08/14/07 1452.92 1456.74 1426.20 1426.54 865,321.64
1957 08/13/07 1453.64 1466.29 1451.57 1452.92 871,196.46
1960 08/10/07 1453.09 1462.02 1429.74 1453.64 866,741.53
1961 08/09/07 1497.49 1497.21 1453.09 1453.09 863,795.96
1962 08/08/07 1476.71 1503.41 1476.22 1497.49 900,490.21
1963 08/07/07 1467.67 1488.42 1456.90 1476.71 892,194.66
1964 08/06/07 1433.06 1467.67 1427.36 1467.67 891,120.73
1967 08/03/07 1472.20 1473.15 1432.81 1433.06 879,284.01
1968 08/02/07 1465.81 1476.13 1460.73 1472.20 896,068.35
1969 08/01/07 1455.27 1467.80 1439.64 1465.81 897,017.98
1970 07/31/07 1473.91 1488.40 1454.22 1455.27 893,453.68
1971 07/30/07 1458.95 1477.69 1454.24 1473.91 895,320.32
1974 07/27/07 1482.66 1487.93 1458.95 1458.95 890,216.30
1975 07/26/07 1517.91 1518.09 1465.30 1482.66 930,262.28
1976 07/25/07 1511.04 1524.31 1504.87 1517.91 930,262.28
1977 07/24/07 1541.57 1541.57 1508.62 1511.04 930,262.28
1978 07/23/07 1534.10 1547.23 1534.06 1541.57 930,262.28
1981 07/20/07 1553.08 1553.19 1529.20 1534.10 930,262.28
1982 07/19/07 1546.17 1555.20 1546.13 1553.08 930,262.28
1983 07/18/07 1549.37 1549.20 1533.67 1546.17 930,262.28
1984 07/17/07 1549.52 1555.32 1547.74 1549.37 930,262.28
1985 07/16/07 1552.50 1555.90 1546.69 1549.52 930,262.28
1988 07/13/07 1547.70 1555.10 1544.85 1552.50 930,262.28
1989 07/12/07 1518.76 1547.91 1518.74 1547.70 930,262.28
1990 07/11/07 1510.12 1519.27 1506.64 1518.76 919,158.55
1991 07/10/07 1531.85 1531.85 1510.06 1510.12 915,374.20
1992 07/09/07 1530.44 1534.21 1527.53 1531.85 922,964.35
1995 07/06/07 1525.40 1532.40 1520.47 1530.44 916,571.55
1996 07/05/07 1524.87 1526.57 1517.72 1525.40 916,388.85
1998 07/03/07 1519.43 1526.01 1519.12 1524.87 902,710.35
1999 07/02/07 1503.35 1519.45 1504.66 1519.43 900,769.06
2002 06/29/07 1505.71 1517.53 1493.61 1503.35 894,857.60
2003 06/28/07 1506.34 1514.84 1503.41 1505.71 891,516.45
2004 06/27/07 1492.89 1506.80 1484.18 1506.34 889,246.06
2005 06/26/07 1497.74 1506.12 1490.54 1492.89 882,469.13
2006 06/25/07 1502.56 1514.29 1492.68 1497.74 884,279.41
2009 06/22/07 1522.19 1522.19 1500.74 1502.56 888,245.35
2010 06/21/07 1512.84 1522.90 1504.75 1522.19 894,252.55
2011 06/20/07 1533.70 1537.32 1512.36 1512.84 891,074.32
2012 06/19/07 1531.05 1535.85 1525.67 1533.70 901,818.92
2013 06/18/07 1532.91 1535.44 1529.31 1531.05 901,712.91
2016 06/15/07 1522.97 1538.71 1522.97 1532.91 901,689.98
2017 06/14/07 1515.67 1526.45 1515.58 1522.97 894,368.56
2018 06/13/07 1493.00 1515.70 1492.65 1515.67 889,724.21
2019 06/12/07 1509.12 1511.33 1492.97 1493.00 881,985.08
2020 06/11/07 1507.67 1515.53 1503.35 1509.12 890,161.72
2023 06/08/07 1490.72 1507.76 1487.41 1507.67 883,363.04
2024 06/07/07 1517.38 1517.36 1490.37 1490.72 879,982.58
2025 06/06/07 1530.95 1530.57 1514.13 1517.38 890,614.15
2026 06/05/07 1539.18 1539.12 1525.62 1530.95 896,902.64
2027 06/04/07 1536.34 1540.53 1532.31 1539.18 901,335.56
2030 06/01/07 1530.62 1540.56 1530.62 1536.34 899,431.78
2031 05/31/07 1530.23 1535.56 1528.26 1530.62 892,664.11
2032 05/30/07 1518.11 1530.23 1510.06 1530.23 892,226.01
2033 05/29/07 1515.73 1521.80 1512.02 1518.11 885,624.98
2037 05/25/07 1507.51 1517.41 1507.50 1515.73 885,925.75
2038 05/24/07 1522.28 1529.31 1505.18 1507.51 883,692.62
2039 05/23/07 1524.12 1532.43 1521.90 1522.28 891,887.54
2040 05/22/07 1525.10 1529.24 1522.05 1524.12 891,365.00
2041 05/21/07 1522.75 1529.87 1522.71 1525.10 891,002.38
2044 05/18/07 1512.75 1522.75 1512.74 1522.75 889,236.64
2045 05/17/07 1514.14 1517.14 1509.29 1512.75 882,291.91
2046 05/16/07 1501.19 1514.15 1500.75 1514.14 874,174.35
2047 05/15/07 1503.15 1514.83 1500.43 1501.19 868,077.60
2048 05/14/07 1505.85 1510.90 1498.34 1503.15 867,615.54
2051 05/11/07 1491.47 1506.24 1491.47 1505.85 868,804.65
2052 05/10/07 1512.58 1511.76 1491.42 1491.47 862,156.58
2053 05/09/07 1507.72 1513.80 1503.77 1512.58 869,079.86
2054 05/08/07 1509.48 1509.36 1500.66 1507.72 869,106.25
2055 05/07/07 1505.62 1511.00 1505.54 1509.48 870,387.24
2058 05/04/07 1502.39 1510.34 1501.80 1505.62 868,641.13
2059 05/03/07 1495.92 1503.34 1495.56 1502.39 867,036.41
2060 05/02/07 1486.30 1499.10 1486.13 1495.92 862,636.53
2061 05/01/07 1482.37 1487.27 1476.70 1486.30 860,173.54
2062 04/30/07 1494.07 1497.16 1482.29 1482.37 861,048.39
2065 04/27/07 1494.25 1497.32 1488.67 1494.07 867,171.29
2066 04/26/07 1495.42 1498.02 1491.17 1494.25 869,489.74
2067 04/25/07 1480.41 1496.59 1480.28 1495.42 871,791.75
2068 04/24/07 1480.93 1483.82 1473.74 1480.41 865,322.68
2069 04/23/07 1484.35 1487.32 1480.19 1480.93 867,201.24
2072 04/20/07 1470.73 1484.74 1470.69 1484.35 867,584.37
2073 04/19/07 1472.50 1474.23 1464.47 1470.73 858,748.38
2074 04/18/07 1471.48 1476.57 1466.41 1472.50 861,494.18
2075 04/17/07 1468.47 1474.35 1467.15 1471.48 862,188.33
2076 04/16/07 1452.85 1468.62 1452.84 1468.47 863,421.40
2079 04/13/07 1447.80 1453.11 1444.15 1452.85 856,186.06
2080 04/12/07 1438.87 1448.02 1433.91 1447.80 852,874.59
2081 04/11/07 1448.39 1448.39 1436.16 1438.87 846,745.45
2082 04/10/07 1444.61 1448.73 1443.99 1448.39 849,204.23
2083 04/09/07 1443.76 1448.10 1443.28 1444.61 845,384.94
2087 04/05/07 1439.37 1444.88 1436.67 1443.76 846,009.78
2088 04/04/07 1437.77 1440.16 1435.08 1439.37 844,853.34
2089 04/03/07 1424.55 1440.57 1424.27 1437.77 844,399.72
2090 04/02/07 1420.86 1425.49 1416.37 1424.55 839,952.08
2093 03/30/07 1422.53 1429.22 1408.90 1420.86 839,218.95
2094 03/29/07 1417.23 1426.24 1413.27 1422.53 837,948.22
2095 03/28/07 1429.61 1428.35 1414.07 1417.23 834,296.54
2096 03/27/07 1437.50 1437.49 1425.54 1429.61 835,736.08
2097 03/26/07 1436.11 1437.65 1423.28 1437.50 844,204.12
2100 03/23/07 1434.54 1438.85 1433.21 1436.11 846,176.13
2101 03/22/07 1435.04 1437.66 1429.88 1434.54 845,890.98
2102 03/21/07 1410.94 1437.32 1409.75 1435.04 845,273.75
2103 03/20/07 1402.06 1411.53 1400.70 1410.94 837,550.55
2104 03/19/07 1386.95 1403.20 1386.95 1402.06 835,640.39
2107 03/16/07 1392.28 1397.51 1383.63 1386.95 827,012.25
2108 03/15/07 1387.17 1395.73 1385.16 1392.28 833,076.44
2109 03/14/07 1377.95 1388.09 1364.14 1387.17 832,150.83
2110 03/13/07 1406.60 1406.23 1377.71 1377.95 829,051.74
2111 03/12/07 1402.85 1409.34 1398.40 1406.60 842,365.22
2114 03/09/07 1401.89 1410.15 1397.30 1402.85 841,346.38
2115 03/08/07 1391.97 1407.93 1391.88 1401.89 837,393.54
2116 03/07/07 1395.41 1401.16 1390.64 1391.97 833,152.81
2117 03/06/07 1374.12 1397.90 1374.06 1395.41 831,705.62
2118 03/05/07 1387.17 1391.86 1373.97 1374.12 820,160.88
2121 03/02/07 1403.17 1403.40 1386.87 1387.17 827,716.71
2122 03/01/07 1406.82 1409.46 1380.87 1403.17 832,986.71
2123 02/28/07 1399.04 1415.89 1396.65 1406.82 833,395.33
2124 02/27/07 1449.37 1449.25 1389.42 1399.04 831,476.53
2125 02/26/07 1451.19 1456.95 1445.48 1449.37 852,116.19
2128 02/23/07 1456.38 1456.22 1448.36 1451.19 850,193.00
2129 02/22/07 1457.63 1461.57 1450.51 1456.38 852,123.69
2130 02/21/07 1459.68 1459.60 1452.02 1457.63 851,674.61
2131 02/20/07 1455.54 1460.53 1449.20 1459.68 853,501.40
2135 02/16/07 1456.81 1456.77 1451.57 1455.54 854,172.50
2136 02/15/07 1455.30 1457.97 1453.19 1456.81 852,953.81
2137 02/14/07 1444.26 1457.65 1443.91 1455.30 855,836.21
2138 02/13/07 1433.37 1444.41 1433.22 1444.26 853,041.86
2139 02/12/07 1438.06 1439.11 1431.44 1433.37 847,189.33
2142 02/09/07 1448.31 1452.45 1433.44 1438.06 851,824.33
2143 02/08/07 1450.02 1450.45 1442.81 1448.31 853,296.84
2144 02/07/07 1448.00 1452.99 1446.44 1450.02 852,062.94
2145 02/06/07 1446.99 1450.19 1443.40 1448.00 853,519.96
2146 02/05/07 1448.39 1449.38 1443.85 1446.99 853,240.77
2149 02/02/07 1445.94 1449.33 1444.49 1448.39 855,199.55
2150 02/01/07 1438.24 1446.64 1437.90 1445.94 855,773.60
2151 01/31/07 1428.82 1441.61 1424.78 1438.24 850,111.70
2152 01/30/07 1420.62 1428.82 1420.61 1428.82 848,122.76
2153 01/29/07 1422.18 1426.94 1418.46 1420.62 844,397.34
2156 01/26/07 1423.90 1427.27 1416.96 1422.18 843,165.25
2157 01/25/07 1440.13 1440.69 1422.34 1423.90 842,403.65
2158 01/24/07 1427.99 1440.14 1427.96 1440.13 848,989.43
2159 01/23/07 1422.95 1431.33 1421.66 1427.99 844,846.58
2160 01/22/07 1430.50 1431.39 1420.40 1422.95 843,577.75
2163 01/19/07 1426.37 1431.57 1425.19 1430.50 847,809.58
2164 01/18/07 1430.62 1433.30 1424.21 1426.37 843,258.18
2165 01/17/07 1431.90 1435.27 1428.57 1430.62 846,256.74
2166 01/16/07 1430.73 1433.93 1428.62 1431.90 844,768.72
2170 01/12/07 1423.82 1431.23 1422.58 1430.73 846,468.45
2171 01/11/07 1414.85 1427.12 1415.66 1423.82 840,862.03
2172 01/10/07 1412.11 1415.99 1404.33 1414.85 840,502.52
2173 01/09/07 1412.84 1415.61 1405.42 1412.11 843,219.91
2174 01/08/07 1409.71 1414.98 1403.97 1412.84 842,941.51
2177 01/05/07 1418.34 1418.34 1405.75 1409.71 838,540.38
2178 01/04/07 1416.60 1421.84 1408.22 1418.34 845,375.89
2179 01/03/07 1418.30 1429.42 1407.86 1416.60 847,309.62
2182 12/31/06 1424.73 1427.00 1416.72 1418.30 850,278.38
2185 12/28/06 1426.84 1427.26 1422.05 1424.73 851,961.33
2186 12/27/06 1416.90 1427.72 1416.63 1426.84 850,125.07
2187 12/26/06 1410.76 1417.91 1410.45 1416.90 849,480.77
2191 12/22/06 1418.30 1418.82 1410.28 1410.76 842,642.52
2192 12/21/06 1423.53 1426.40 1415.90 1418.30 845,132.45
2193 12/20/06 1425.55 1429.05 1423.51 1423.53 845,772.72
2194 12/19/06 1422.48 1428.30 1414.88 1425.55 848,684.15
2195 12/18/06 1427.09 1431.81 1420.65 1422.48 847,037.81
2198 12/15/06 1425.49 1431.63 1425.48 1427.09 852,718.78
2199 12/14/06 1413.21 1427.23 1413.16 1425.49 852,755.62
2200 12/13/06 1411.56 1416.64 1411.05 1413.21 847,865.42
2201 12/12/06 1413.04 1413.78 1404.75 1411.56 846,749.09
2202 12/11/06 1409.84 1415.60 1408.56 1413.04 844,835.01
2205 12/08/06 1407.29 1414.09 1403.67 1409.84 843,207.00
2206 12/07/06 1412.90 1418.27 1406.80 1407.29 842,139.67
2207 12/06/06 1414.76 1415.93 1411.05 1412.90 841,892.50
2208 12/05/06 1409.12 1415.27 1408.78 1414.76 840,907.52
2209 12/04/06 1396.71 1411.23 1396.67 1409.12 838,433.28
2212 12/01/06 1400.63 1402.46 1385.93 1396.71 834,357.67
2213 11/30/06 1399.48 1406.30 1393.83 1400.63 834,242.80
2214 11/29/06 1386.72 1401.14 1386.11 1399.48 831,881.10
2215 11/28/06 1381.90 1387.91 1377.83 1386.72 825,702.56
2216 11/27/06 1400.95 1400.95 1381.44 1381.90 821,610.32
2219 11/24/06 1406.09 1406.09 1399.25 1400.95 827,853.29
2221 11/22/06 1402.81 1407.89 1402.26 1406.09 830,664.22
2222 11/21/06 1400.50 1403.49 1399.99 1402.81 828,040.82
2223 11/20/06 1401.20 1404.37 1397.85 1400.50 828,040.82
2224 11/19/06 1399.76 1401.21 1394.55 1401.20 827,194.00
2227 11/16/06 1396.57 1403.76 1396.53 1399.76 827,063.61
2228 11/15/06 1393.22 1401.35 1392.13 1396.57 826,639.30
2229 11/14/06 1384.42 1394.49 1379.07 1393.22 824,868.54
2230 11/13/06 1380.90 1387.61 1378.80 1384.42 822,627.32
2231 11/12/06 1378.33 1381.04 1375.60 1380.90 821,867.05
2234 11/09/06 1385.72 1388.92 1377.31 1378.33 819,724.00
2235 11/08/06 1382.84 1388.61 1376.29 1385.72 821,480.58
2236 11/07/06 1379.78 1388.19 1379.19 1382.84 818,026.43
2237 11/06/06 1364.30 1381.40 1364.27 1379.78 817,513.59
2238 11/05/06 1367.34 1371.68 1360.98 1364.30 812,103.74
2241 11/02/06 1367.81 1368.39 1362.21 1367.34 810,425.17
2242 11/01/06 1377.94 1381.95 1366.26 1367.81 811,166.80
2243 10/31/06 1377.93 1381.21 1372.19 1377.94 814,599.86
2244 10/30/06 1377.34 1381.22 1373.46 1377.93 812,229.96
2245 10/29/06 1389.08 1388.89 1375.85 1377.34 813,775.78
2248 10/26/06 1382.22 1389.45 1379.47 1389.08 818,967.84
2249 10/25/06 1377.38 1383.61 1376.00 1382.22 819,617.10
2250 10/24/06 1377.02 1377.78 1372.42 1377.38 814,765.78
2251 10/23/06 1368.60 1377.40 1363.94 1377.02 812,755.47
2252 10/22/06 1366.96 1368.66 1362.10 1368.60 811,592.36
2255 10/19/06 1365.96 1368.09 1362.06 1366.96 814,575.41
2256 10/18/06 1364.05 1372.87 1360.95 1365.96 811,232.33
2257 10/17/06 1369.05 1369.05 1356.87 1364.05 808,079.92
2258 10/16/06 1365.62 1370.20 1364.53 1369.05 808,949.11
2259 10/15/06 1362.83 1366.63 1360.50 1365.62 804,429.86
2262 10/12/06 1349.95 1363.76 1350.79 1362.83 801,917.92
2263 10/11/06 1353.42 1353.97 1344.23 1349.95 793,892.22
2264 10/10/06 1350.66 1354.23 1348.60 1353.42 795,319.69
2265 10/09/06 1349.59 1352.69 1346.55 1350.66 793,694.03
2266 10/08/06 1353.22 1353.22 1344.21 1349.59 786,924.17
2269 10/05/06 1350.20 1353.79 1347.75 1353.22 786,924.17
2270 10/04/06 1334.11 1350.20 1331.48 1350.20 786,924.17
2271 10/03/06 1331.32 1338.31 1327.10 1334.11 786,924.17
2272 10/02/06 1335.85 1338.54 1330.28 1331.32 786,924.17
2274 09/30/06 1338.88 1339.88 1335.64 1335.85 786,924.17
2276 09/28/06 1336.59 1340.28 1333.75 1338.88 786,924.17
2277 09/27/06 1336.35 1340.08 1333.54 1336.59 786,924.17
2278 09/26/06 1326.37 1336.60 1325.30 1336.35 786,924.17
2279 09/25/06 1314.78 1329.35 1311.58 1326.37 786,924.17
2280 09/24/06 1318.03 1318.03 1310.94 1314.78 786,924.17
2283 09/21/06 1325.18 1328.19 1315.45 1318.03 786,924.17
2284 09/20/06 1318.31 1328.53 1318.28 1325.18 786,924.17
2285 09/19/06 1321.18 1322.04 1312.17 1318.31 786,924.17
2286 09/18/06 1319.87 1324.87 1318.16 1321.18 789,229.89
2287 09/17/06 1316.28 1324.65 1316.28 1319.87 788,389.45
2290 09/14/06 1318.07 1318.00 1313.25 1316.28 786,396.82
2291 09/13/06 1313.11 1319.92 1311.12 1318.07 787,038.00
2292 09/12/06 1299.54 1314.28 1299.53 1313.11 784,153.93
2293 09/11/06 1298.92 1302.36 1290.93 1299.54 780,819.35
2294 09/10/06 1294.02 1300.14 1294.02 1298.92 782,436.71
2297 09/07/06 1300.26 1301.25 1292.13 1294.02 783,346.04
2298 09/06/06 1313.25 1310.79 1299.28 1300.26 786,208.30
2299 09/05/06 1311.01 1314.67 1308.82 1313.25 793,216.96
2300 09/04/06 1303.82 1312.03 1303.80 1311.01 793,003.80
2304 08/31/06 1304.27 1306.11 1302.45 1303.82 787,503.71
2305 08/30/06 1304.28 1306.74 1302.15 1304.27 787,247.43
2306 08/29/06 1301.78 1305.02 1295.29 1304.28 790,126.89
2307 08/28/06 1295.09 1305.02 1293.97 1301.78 790,652.78
2308 08/27/06 1296.06 1298.88 1292.39 1295.09 790,300.17
2311 08/24/06 1292.99 1297.23 1291.40 1296.06 792,032.24
2312 08/23/06 1298.82 1301.50 1289.49 1292.99 789,961.46
2313 08/22/06 1297.52 1302.49 1294.44 1298.82 793,660.85
2314 08/21/06 1302.30 1302.30 1295.51 1297.52 792,419.59
2315 08/20/06 1297.48 1302.30 1293.56 1302.30 793,054.65
2318 08/17/06 1295.43 1300.78 1292.71 1297.48 789,072.34
2319 08/16/06 1285.58 1296.21 1285.27 1295.43 790,961.77
2320 08/15/06 1268.21 1286.23 1268.19 1285.58 782,323.08
2321 08/14/06 1266.74 1278.90 1266.67 1268.21 785,274.66
2322 08/13/06 1271.81 1271.64 1262.08 1266.74 786,841.59
2325 08/10/06 1265.95 1272.55 1261.30 1271.81 788,929.30
2326 08/09/06 1271.48 1283.74 1264.73 1265.95 788,929.30
2327 08/08/06 1275.77 1282.75 1268.37 1271.48 788,929.30
2328 08/07/06 1279.36 1279.31 1273.00 1275.77 788,929.30
2329 08/06/06 1280.27 1292.92 1273.82 1279.36 788,929.30
2332 08/03/06 1278.55 1283.96 1271.25 1280.27 789,658.30
2333 08/02/06 1270.92 1283.42 1270.73 1278.55 789,124.43
2334 08/01/06 1276.66 1278.66 1265.71 1270.92 788,312.81
2335 07/31/06 1278.55 1278.66 1274.31 1276.66 787,206.61
2336 07/30/06 1263.20 1280.42 1263.15 1278.55 785,797.77
2339 07/27/06 1268.40 1275.85 1261.92 1263.20 780,705.07
2340 07/26/06 1268.88 1273.89 1261.94 1268.40 774,318.60
2341 07/25/06 1260.91 1272.39 1257.19 1268.88 774,318.60
2342 07/24/06 1240.29 1262.50 1240.25 1260.91 774,318.60
2343 07/23/06 1249.13 1250.96 1238.72 1240.29 774,318.60
2346 07/20/06 1259.81 1262.56 1249.13 1249.13 774,318.60
2347 07/19/06 1236.86 1261.81 1236.74 1259.81 774,318.60
2348 07/18/06 1234.49 1239.86 1224.54 1236.86 763,748.74
2349 07/17/06 1236.20 1240.06 1231.49 1234.49 761,594.67
2350 07/16/06 1242.29 1242.70 1228.45 1236.20 766,197.52
2353 07/13/06 1258.60 1257.15 1241.43 1242.29 765,822.70
2354 07/12/06 1272.52 1273.31 1257.29 1258.60 772,649.11
2355 07/11/06 1267.34 1273.64 1259.65 1272.52 776,430.25
2356 07/10/06 1265.48 1274.06 1264.46 1267.34 774,408.42
2357 07/09/06 1274.08 1275.38 1263.13 1265.48 772,214.41
2360 07/06/06 1270.91 1278.32 1270.58 1274.08 773,658.77
2361 07/05/06 1280.19 1280.05 1265.91 1270.91 768,802.99
2363 07/03/06 1270.20 1280.38 1270.06 1280.19 768,854.47
2366 06/30/06 1272.87 1276.30 1270.20 1270.20 764,852.69
2367 06/29/06 1246.00 1272.88 1245.94 1272.87 763,844.77
2368 06/28/06 1239.20 1247.06 1237.59 1246.00 753,311.76
2369 06/27/06 1250.56 1253.37 1238.94 1239.20 749,629.66
2370 06/26/06 1244.50 1250.92 1243.68 1250.56 753,628.68
2371 06/25/06 1245.60 1253.13 1241.43 1244.50 751,688.94
2374 06/22/06 1252.20 1251.92 1241.53 1245.60 751,510.59
2375 06/21/06 1240.12 1257.96 1240.09 1252.20 753,626.58
2376 06/20/06 1240.14 1249.01 1238.87 1240.12 749,191.33
2377 06/19/06 1251.54 1255.93 1237.17 1240.14 749,303.22
2378 06/18/06 1256.16 1256.27 1246.33 1251.54 754,581.44
2381 06/15/06 1230.04 1258.64 1230.01 1256.16 754,429.83
2382 06/14/06 1223.69 1231.46 1219.29 1230.04 740,453.87
2383 06/13/06 1236.40 1243.37 1222.52 1223.69 738,488.00
2384 06/12/06 1252.30 1255.22 1236.20 1236.40 744,756.14
2385 06/11/06 1257.93 1262.58 1250.03 1252.30 749,175.89
2388 06/08/06 1256.15 1259.85 1235.18 1257.93 749,114.53
2389 06/07/06 1263.85 1272.47 1255.77 1256.15 749,055.86
2390 06/06/06 1265.29 1269.88 1254.46 1263.85 749,139.93
2391 06/05/06 1288.22 1288.16 1264.66 1265.29 755,753.02
2392 06/04/06 1285.71 1290.68 1280.22 1288.22 765,330.70
2395 06/01/06 1270.09 1285.71 1269.19 1285.71 760,658.86
2396 05/31/06 1259.84 1270.09 1259.38 1270.09 754,347.63
2397 05/30/06 1280.16 1280.04 1259.84 1259.84 748,614.10
2398 05/29/06 1272.88 1280.54 1272.50 1280.16 757,575.87
2402 05/25/06 1258.57 1273.26 1258.41 1272.88 754,987.78
2403 05/24/06 1256.57 1264.53 1245.34 1258.57 746,306.38
2404 05/23/06 1262.07 1273.67 1256.15 1256.57 745,598.67
2405 05/22/06 1267.03 1268.77 1252.98 1262.07 746,636.74
2406 05/21/06 1261.81 1272.15 1256.28 1267.03 749,036.61
2409 05/18/06 1270.32 1274.89 1261.75 1261.81 748,424.28
2410 05/17/06 1292.08 1291.73 1267.31 1270.32 752,870.57
2411 05/16/06 1294.50 1297.88 1288.51 1292.08 762,750.84
2412 05/15/06 1291.24 1294.81 1284.51 1294.50 760,291.12
2413 05/14/06 1305.92 1305.17 1290.38 1291.24 762,227.45
2416 05/11/06 1322.85 1322.63 1303.45 1305.92 770,959.42
2417 05/10/06 1325.14 1325.51 1317.44 1322.85 776,894.30
2418 05/09/06 1324.66 1326.60 1322.48 1325.14 778,562.92
2419 05/08/06 1325.76 1326.70 1322.87 1324.66 777,167.47
2420 05/07/06 1312.25 1326.53 1312.25 1325.76 777,205.56
2423 05/04/06 1307.85 1315.14 1307.85 1312.25 770,505.92
2424 05/03/06 1313.21 1313.47 1303.92 1307.85 769,303.69
2425 05/02/06 1305.19 1313.66 1305.16 1313.21 773,146.29
2426 05/01/06 1310.61 1317.21 1303.46 1305.19 767,067.69
2427 04/30/06 1309.72 1316.04 1306.16 1310.61 767,946.07
2430 04/27/06 1305.41 1315.00 1295.57 1309.72 763,428.34
2431 04/26/06 1301.74 1310.97 1301.74 1305.41 762,987.34
2432 04/25/06 1308.11 1310.79 1299.17 1301.74 761,260.35
2433 04/24/06 1311.28 1311.28 1303.79 1308.11 764,257.83
2434 04/23/06 1311.46 1317.67 1306.59 1311.28 768,042.01
2437 04/20/06 1309.93 1318.16 1306.38 1311.46 762,606.19
2438 04/19/06 1307.65 1310.65 1302.79 1309.93 761,804.41
2439 04/18/06 1285.33 1309.02 1285.33 1307.65 760,896.14
2440 04/17/06 1289.12 1292.45 1280.74 1285.33 751,507.08
2441 04/16/06 1288.12 1292.09 1283.37 1289.12 749,298.49
2445 04/12/06 1286.57 1290.93 1286.45 1288.12 749,786.61
2446 04/11/06 1296.60 1300.71 1282.96 1286.57 751,095.22
2447 04/10/06 1295.50 1300.74 1293.17 1296.60 754,164.25
2448 04/09/06 1309.04 1314.07 1294.18 1295.50 752,395.74
2451 04/06/06 1311.56 1311.99 1302.44 1309.04 759,505.74
2452 04/05/06 1305.93 1312.81 1304.82 1311.56 760,984.21
2453 04/04/06 1297.81 1307.55 1294.71 1305.93 758,988.42
2454 04/03/06 1294.82 1303.00 1294.83 1297.81 754,395.75
2457 03/31/06 1300.25 1303.00 1294.82 1294.82 752,136.20
2458 03/30/06 1302.89 1310.15 1296.72 1300.25 751,521.04
2459 03/29/06 1293.23 1305.60 1293.23 1302.89 752,865.77
2460 03/28/06 1301.61 1306.24 1291.84 1293.23 747,305.56
2461 03/27/06 1302.95 1303.74 1299.09 1301.61 749,421.02
2462 03/26/06 1301.67 1306.53 1298.89 1302.95 748,662.91
2465 03/23/06 1305.04 1305.04 1298.11 1301.67 745,871.68
2466 03/22/06 1297.23 1305.97 1295.81 1305.04 744,657.03
2467 03/21/06 1305.08 1310.88 1295.82 1297.23 739,658.03
2468 03/20/06 1307.25 1310.00 1303.59 1305.08 744,027.83
2469 03/19/06 1305.33 1309.79 1305.32 1307.25 743,752.53
2472 03/16/06 1303.02 1310.45 1303.02 1305.33 744,325.94
2473 03/15/06 1297.48 1304.40 1294.97 1303.02 742,889.01
2474 03/14/06 1284.13 1298.14 1282.67 1297.48 743,884.40
2475 03/13/06 1281.58 1287.37 1281.58 1284.13 738,561.07
2476 03/12/06 1272.23 1284.37 1271.11 1281.58 736,402.81
2479 03/09/06 1278.47 1282.74 1272.23 1272.23 734,304.53
2480 03/08/06 1275.88 1280.33 1268.42 1278.47 736,529.25
2481 03/07/06 1278.26 1278.26 1271.11 1275.88 736,538.98
2482 03/06/06 1287.23 1288.23 1275.67 1278.26 739,039.65
2483 03/05/06 1289.14 1297.33 1284.20 1287.23 743,029.47
2486 03/02/06 1291.24 1291.24 1283.21 1289.14 742,593.69
2487 03/01/06 1280.66 1291.80 1280.66 1291.24 743,176.45
2488 02/28/06 1294.12 1294.12 1278.66 1280.66 740,472.06
2489 02/27/06 1289.43 1297.57 1288.43 1294.12 747,053.12
2490 02/26/06 1287.79 1292.11 1285.62 1289.43 747,476.11
2493 02/23/06 1292.67 1293.84 1285.14 1287.79 749,132.05
2494 02/22/06 1283.04 1294.17 1283.03 1292.67 750,715.88
2495 02/21/06 1287.24 1291.92 1281.33 1283.04 741,283.75
2497 02/19/06 1289.38 1289.47 1284.07 1287.24 742,779.18
2500 02/16/06 1280.00 1289.39 1280.00 1289.38 742,017.22
2501 02/15/06 1275.53 1281.00 1271.06 1280.00 735,997.20
2502 02/14/06 1262.86 1278.21 1260.80 1275.53 733,883.49
2503 02/13/06 1266.99 1266.99 1258.34 1262.86 731,406.83
2504 02/12/06 1263.78 1269.89 1254.98 1266.99 732,682.04
2507 02/09/06 1265.65 1274.56 1262.80 1263.78 731,225.80
2508 02/08/06 1254.78 1266.47 1254.78 1265.65 732,490.03
2509 02/07/06 1265.02 1265.78 1253.61 1254.78 730,746.09
2510 02/06/06 1264.03 1267.04 1261.62 1265.02 736,797.75
2511 02/05/06 1270.84 1270.87 1261.02 1264.03 736,495.73
2514 02/02/06 1282.46 1282.46 1267.72 1270.84 719,792.22
2515 02/01/06 1280.08 1283.33 1277.57 1282.46 725,354.98
2516 01/31/06 1285.20 1285.20 1276.85 1280.08 724,572.75
2517 01/30/06 1283.72 1287.94 1283.51 1285.20 727,410.41
2518 01/29/06 1273.83 1286.32 1275.18 1283.72 730,785.33
2521 01/26/06 1264.68 1276.44 1267.40 1273.83 727,331.42
2522 01/25/06 1266.86 1271.87 1259.42 1264.68 722,409.14
2523 01/24/06 1263.82 1271.47 1263.82 1266.86 722,307.63
2524 01/23/06 1261.49 1268.19 1261.49 1263.82 720,711.79
2525 01/22/06 1285.04 1285.04 1260.92 1261.49 718,598.85
2528 01/19/06 1277.93 1287.79 1277.93 1285.04 722,520.42
2529 01/18/06 1282.93 1282.93 1272.08 1277.93 717,225.00
2530 01/17/06 1287.61 1285.83 1278.61 1282.93 717,883.35
2531 01/16/06 1286.06 1288.96 1282.78 1287.61 715,687.97
2535 01/12/06 1294.18 1294.18 1285.04 1286.06 713,306.63
2536 01/11/06 1289.69 1294.90 1288.12 1294.18 714,723.89
2537 01/10/06 1290.15 1290.15 1283.76 1289.69 712,976.15
2538 01/09/06 1285.45 1290.78 1284.82 1290.15 711,810.46
2539 01/08/06 1273.48 1286.09 1274.61 1285.45 709,013.30
2542 01/05/06 1273.46 1276.91 1270.30 1273.48 702,959.72
2543 01/04/06 1268.80 1275.37 1267.74 1273.46 704,149.79
2544 01/03/06 1248.29 1270.22 1245.74 1268.80 703,545.76
2547 12/31/05 1254.42 1254.42 1246.59 1248.29 695,426.05
2549 12/29/05 1258.17 1260.61 1254.18 1254.42 696,373.25
2550 12/28/05 1256.54 1261.10 1256.54 1258.17 695,516.04
2551 12/27/05 1268.66 1271.83 1256.54 1256.54 695,308.87
2552 12/26/05 1268.12 1269.76 1265.92 1268.66 698,437.82
2556 12/22/05 1262.79 1268.19 1262.50 1268.12 698,753.17
2557 12/21/05 1259.62 1269.37 1259.62 1262.79 696,696.21
2558 12/20/05 1259.92 1263.86 1257.21 1259.62 695,582.06
2559 12/19/05 1267.32 1270.51 1259.36 1259.92 698,171.22
2560 12/18/05 1270.94 1275.24 1267.32 1267.32 699,813.09
2563 12/15/05 1272.74 1275.17 1267.74 1270.94 700,096.79
2564 12/14/05 1267.43 1275.80 1267.07 1272.74 701,111.20
2565 12/13/05 1260.43 1272.11 1258.56 1267.43 698,406.19
2566 12/12/05 1259.37 1263.86 1255.52 1260.43 696,282.14
2567 12/11/05 1255.84 1263.08 1254.24 1259.37 689,390.79
2570 12/08/05 1257.37 1263.36 1250.91 1255.84 688,963.06
2571 12/07/05 1263.70 1264.85 1253.02 1257.37 688,182.46
2572 12/06/05 1262.09 1272.89 1262.09 1263.70 690,632.32
2573 12/05/05 1265.08 1264.57 1258.12 1262.09 691,144.30
2574 12/04/05 1264.67 1266.85 1261.42 1265.08 691,444.60
2577 12/01/05 1249.48 1266.17 1249.48 1264.67 690,795.18
2578 11/30/05 1257.48 1260.93 1249.39 1249.48 681,241.96
2579 11/29/05 1257.46 1266.18 1257.46 1257.48 682,349.74
2580 11/28/05 1268.25 1268.44 1257.17 1257.46 682,045.40
2581 11/27/05 1265.61 1268.78 1265.54 1268.25 688,607.53
2585 11/23/05 1261.23 1270.64 1259.51 1265.61 683,027.65
2586 11/22/05 1254.85 1261.90 1251.40 1261.23 678,077.56
2587 11/21/05 1248.27 1255.89 1246.90 1254.85 678,077.56
2588 11/20/05 1242.80 1249.58 1240.71 1248.27 677,748.43
2591 11/17/05 1231.21 1242.96 1231.21 1242.80 675,455.40
2592 11/16/05 1229.01 1232.24 1227.18 1231.21 671,276.85
2593 11/15/05 1233.76 1237.94 1226.41 1229.01 674,655.63
2594 11/14/05 1234.72 1237.20 1231.78 1233.76 676,484.27
2595 11/13/05 1230.96 1235.70 1230.72 1234.72 677,805.35
2598 11/10/05 1220.65 1232.41 1215.05 1230.96 675,793.64
2599 11/09/05 1218.59 1226.59 1216.53 1220.65 672,222.53
2600 11/08/05 1222.81 1222.81 1216.08 1218.59 667,876.70
2601 11/07/05 1220.14 1224.18 1217.29 1222.81 668,781.25
2602 11/06/05 1219.94 1222.52 1214.45 1220.14 668,763.03
2605 11/03/05 1214.76 1224.70 1214.76 1219.94 670,604.64
2606 11/02/05 1202.76 1215.17 1201.07 1214.76 667,791.73
2607 11/01/05 1207.01 1207.34 1201.66 1202.76 663,633.39
2608 10/31/05 1198.41 1211.43 1198.41 1207.01 664,860.57
2609 10/30/05 1178.90 1198.41 1178.90 1198.41 659,712.43
2612 10/27/05 1191.38 1192.65 1178.89 1178.90 654,407.34
2613 10/26/05 1196.54 1204.01 1191.38 1191.38 662,625.31
2614 10/25/05 1199.38 1201.30 1189.29 1196.54 663,190.70
2615 10/24/05 1179.59 1199.39 1179.59 1199.38 661,976.49
2616 10/23/05 1177.80 1186.46 1174.92 1179.59 653,100.35
2619 10/20/05 1195.76 1197.30 1173.30 1177.80 654,702.67
2620 10/19/05 1178.14 1195.76 1170.55 1195.76 661,170.68
2621 10/18/05 1190.10 1190.10 1178.13 1178.14 656,335.64
2622 10/17/05 1186.57 1191.21 1184.48 1190.10 662,224.99
2623 10/16/05 1176.84 1187.13 1175.44 1186.57 659,249.98
2626 10/13/05 1177.68 1179.56 1168.20 1176.84 651,908.16
2627 10/12/05 1184.87 1190.02 1173.65 1177.68 655,037.89
2628 10/11/05 1187.33 1193.10 1183.16 1184.87 659,735.02
2629 10/10/05 1195.90 1196.52 1186.12 1187.33 660,512.38
2630 10/09/05 1191.49 1199.71 1191.46 1195.90 662,070.87
2633 10/06/05 1196.39 1202.14 1181.92 1191.49 661,904.68
2634 10/05/05 1214.47 1214.47 1196.25 1196.39 665,235.14
2635 10/04/05 1226.70 1229.88 1214.02 1214.47 671,531.44
2636 10/03/05 1228.81 1233.34 1225.15 1226.70 674,639.14
2639 09/30/05 1227.68 1229.56 1225.26 1228.81 674,096.35
2640 09/29/05 1216.89 1228.70 1211.54 1227.68 672,015.73
2641 09/28/05 1215.66 1220.97 1212.72 1216.89 669,340.97
2642 09/27/05 1215.63 1220.17 1211.11 1215.66 668,237.97
2643 09/26/05 1215.29 1222.56 1211.84 1215.63 668,568.02
2644 09/25/05 1214.62 1218.82 1209.80 1215.29 667,053.60
2647 09/22/05 1210.20 1216.64 1205.35 1214.62 666,171.20
2648 09/21/05 1221.34 1221.52 1209.89 1210.20 665,076.31
2649 09/20/05 1231.02 1236.49 1220.07 1221.34 669,365.62
2650 09/19/05 1237.91 1237.01 1227.69 1231.02 670,902.15
2651 09/18/05 1227.73 1237.95 1229.21 1237.91 672,222.96
2654 09/15/05 1227.16 1231.88 1224.85 1227.73 669,602.00
2655 09/14/05 1231.20 1234.74 1226.16 1227.16 668,831.14
2656 09/13/05 1240.56 1240.57 1231.20 1231.20 664,772.16
2657 09/12/05 1241.48 1242.60 1239.15 1240.56 667,463.36
2658 09/11/05 1231.67 1243.13 1231.67 1241.48 669,616.90
2661 09/08/05 1236.36 1235.89 1229.51 1231.67 663,916.19
2662 09/07/05 1233.39 1237.06 1230.93 1236.36 665,545.17
2663 09/06/05 1218.02 1233.61 1218.02 1233.39 665,227.61
2664 09/05/05 1221.59 1224.45 1217.75 1218.02 662,850.07
2668 09/01/05 1220.33 1227.29 1216.18 1221.59 664,666.64
2669 08/31/05 1208.41 1220.36 1204.40 1220.33 662,669.83
2670 08/30/05 1212.28 1211.06 1201.07 1208.41 656,856.52
2671 08/29/05 1205.10 1214.28 1201.53 1212.28 656,483.37
2672 08/28/05 1212.37 1212.40 1204.23 1205.10 653,655.08
2675 08/25/05 1209.59 1213.73 1209.57 1212.37 658,681.75
2676 08/24/05 1217.59 1224.15 1209.37 1209.59 657,997.37
2677 08/23/05 1221.73 1223.04 1214.44 1217.59 659,127.84
2678 08/22/05 1219.71 1228.96 1216.47 1221.73 662,138.82
2679 08/21/05 1219.02 1225.08 1219.52 1219.71 663,447.18
2682 08/18/05 1220.24 1222.64 1215.93 1219.02 663,800.91
2683 08/17/05 1219.34 1225.63 1218.07 1220.24 662,551.24
2684 08/16/05 1233.87 1233.43 1219.05 1219.34 662,569.83
2685 08/15/05 1230.39 1236.24 1226.20 1233.87 666,335.20
2686 08/14/05 1237.81 1235.57 1225.87 1230.39 668,065.32
2689 08/11/05 1229.13 1237.81 1228.33 1237.81 669,995.80
2690 08/10/05 1231.38 1242.69 1226.58 1229.13 664,947.20
2691 08/09/05 1223.13 1234.11 1223.42 1231.38 663,712.61
2692 08/08/05 1226.42 1232.28 1222.67 1223.13 662,643.08
2693 08/07/05 1235.86 1235.05 1225.64 1226.42 664,064.40
2696 08/04/05 1245.04 1243.17 1235.15 1235.86 670,292.99
2697 08/03/05 1244.12 1245.86 1240.57 1245.04 673,875.44
2698 08/02/05 1235.35 1244.69 1235.70 1244.12 672,133.55
2699 08/01/05 1234.18 1239.10 1233.80 1235.35 668,483.19
2700 07/31/05 1243.72 1245.04 1234.18 1234.18 669,588.78
2703 07/28/05 1236.79 1245.15 1235.81 1243.72 672,460.86
2704 07/27/05 1231.16 1237.64 1230.15 1236.79 666,705.39
2705 07/26/05 1229.03 1234.42 1229.03 1231.16 662,052.34
2706 07/25/05 1233.68 1238.36 1228.15 1229.03 662,052.34
2707 07/24/05 1227.04 1234.19 1226.15 1233.68 662,052.34
2710 07/21/05 1235.20 1235.83 1224.70 1227.04 662,052.34
2711 07/20/05 1229.35 1236.56 1222.91 1235.20 662,052.34
2712 07/19/05 1221.13 1230.34 1221.13 1229.35 662,052.34
2713 07/18/05 1227.92 1227.92 1221.13 1221.13 662,052.34
2714 07/17/05 1226.50 1229.53 1223.50 1227.92 662,052.34
2717 07/14/05 1223.29 1233.16 1224.14 1226.50 661,687.70
2718 07/13/05 1222.21 1224.46 1219.64 1223.29 659,629.90
2719 07/12/05 1219.44 1225.54 1216.60 1222.21 658,919.42
2720 07/11/05 1211.86 1220.03 1212.11 1219.44 659,115.88
2721 07/10/05 1197.87 1212.73 1197.20 1211.86 656,396.21
2724 07/07/05 1194.94 1198.31 1183.55 1197.87 651,836.87
2725 07/06/05 1204.99 1206.11 1194.78 1194.94 651,804.66
2726 07/05/05 1194.44 1206.34 1192.49 1204.99 655,838.47
2728 07/03/05 1191.33 1197.89 1191.33 1194.44 647,774.82
2731 06/30/05 1199.85 1203.27 1190.51 1191.33 643,480.82
2732 06/29/05 1201.57 1204.07 1198.70 1199.85 643,951.07
2733 06/28/05 1190.69 1202.54 1191.37 1201.57 642,856.04
2734 06/27/05 1191.57 1194.33 1188.30 1190.69 638,368.67
2735 06/26/05 1200.73 1200.90 1191.45 1191.57 638,067.34
2738 06/23/05 1213.88 1216.45 1200.72 1200.73 639,582.20
2739 06/22/05 1213.61 1219.59 1211.69 1213.88 644,350.70
2740 06/21/05 1216.10 1217.13 1211.86 1213.61 643,937.56
2741 06/20/05 1216.96 1219.10 1210.65 1216.10 644,956.48
2742 06/19/05 1210.96 1219.50 1213.19 1216.96 645,374.45
2745 06/16/05 1206.58 1212.10 1205.47 1210.96 643,322.87
2746 06/15/05 1203.91 1208.01 1198.66 1206.58 639,568.32
2747 06/14/05 1200.82 1207.53 1200.18 1203.91 638,358.66
2748 06/13/05 1198.11 1206.03 1194.51 1200.82 638,117.60
2749 06/12/05 1200.93 1202.79 1192.64 1198.11 635,819.62
2752 06/09/05 1194.67 1201.86 1191.09 1200.93 636,588.42
2753 06/08/05 1197.26 1201.97 1193.33 1194.67 635,045.19
2754 06/07/05 1197.51 1208.85 1197.26 1197.26 633,492.13
2755 06/06/05 1196.02 1198.78 1192.75 1197.51 633,138.48
2756 06/05/05 1204.29 1205.09 1194.55 1196.02 632,584.79
2759 06/02/05 1202.22 1204.65 1198.42 1204.29 634,578.80
2760 06/01/05 1191.50 1205.64 1191.03 1202.22 636,245.04
2761 05/31/05 1198.78 1198.32 1191.50 1191.50 629,899.09
2762 05/30/05 1197.62 1199.56 1195.28 1198.78 632,170.89
2766 05/26/05 1190.01 1198.95 1191.69 1197.62 631,137.26
2767 05/25/05 1194.07 1193.22 1185.96 1190.01 629,901.18
2768 05/24/05 1193.86 1197.44 1189.87 1194.07 632,512.13
2769 05/23/05 1189.28 1197.44 1188.76 1193.86 632,326.23
2770 05/22/05 1191.08 1191.22 1185.19 1189.28 630,082.46
2773 05/19/05 1185.56 1191.09 1184.60 1191.08 629,849.92
2774 05/18/05 1173.80 1187.90 1174.43 1185.56 629,147.66
2775 05/17/05 1165.69 1174.35 1159.96 1173.80 624,204.80
2776 05/16/05 1154.05 1165.75 1154.35 1165.69 623,362.06
2777 05/15/05 1159.36 1163.75 1146.18 1154.05 617,502.20
2780 05/12/05 1171.11 1173.20 1157.76 1159.36 622,269.43
2781 05/11/05 1166.22 1171.77 1158.48 1171.11 627,457.69
2782 05/10/05 1178.84 1175.39 1163.01 1166.22 627,243.40
2783 05/09/05 1171.35 1178.87 1169.38 1178.84 631,724.06
2784 05/08/05 1172.10 1177.73 1170.50 1171.35 630,707.84
2787 05/05/05 1175.65 1178.47 1166.86 1172.10 630,770.68
2788 05/04/05 1161.17 1176.01 1161.57 1175.65 631,849.34
2789 05/03/05 1162.16 1166.89 1156.71 1161.17 626,710.36
2790 05/02/05 1156.85 1162.87 1154.71 1162.16 626,801.32
2792 04/30/05 1143.22 1156.97 1139.20 1156.85 621,789.68
2794 04/28/05 1156.38 1155.56 1143.22 1143.22 616,813.94
2795 04/27/05 1151.74 1159.87 1144.49 1156.38 623,254.08
2796 04/26/05 1162.10 1164.80 1151.74 1151.74 621,989.57
2797 04/25/05 1152.12 1164.05 1153.46 1162.10 630,931.38
2798 04/24/05 1159.95 1159.95 1142.95 1152.12 625,855.80
2801 04/21/05 1137.50 1159.95 1139.30 1159.95 629,375.91
2802 04/20/05 1152.78 1155.50 1136.22 1137.50 621,334.04
2803 04/19/05 1145.98 1154.67 1147.07 1152.78 629,713.66
2804 04/18/05 1142.62 1148.84 1139.87 1145.98 627,783.26
2805 04/17/05 1162.05 1161.22 1141.92 1142.62 624,193.42
2808 04/14/05 1173.79 1174.67 1161.71 1162.05 629,112.23
2809 04/13/05 1187.76 1186.37 1171.70 1173.79 633,863.17
2810 04/12/05 1181.21 1190.04 1171.12 1187.76 636,935.04
2811 04/11/05 1181.20 1184.06 1178.69 1181.21 637,699.98
2812 04/10/05 1191.14 1191.75 1181.13 1181.20 639,824.62
2815 04/07/05 1184.07 1191.88 1183.83 1191.14 644,506.37
2816 04/06/05 1181.39 1189.23 1181.63 1184.07 642,101.79
2817 04/05/05 1176.12 1183.32 1176.52 1181.39 639,519.32
2818 04/04/05 1172.92 1178.61 1167.78 1176.12 636,687.76
2819 04/03/05 1180.59 1189.80 1169.91 1172.92 637,384.41
2822 03/31/05 1181.41 1184.53 1179.49 1180.59 640,057.65
2823 03/30/05 1165.36 1181.54 1166.06 1181.41 639,484.54
2824 03/29/05 1174.28 1179.39 1163.69 1165.36 634,602.22
2825 03/28/05 1171.42 1179.91 1172.42 1174.28 638,809.89
2826 03/27/05 1172.53 1180.11 1171.42 1171.42 638,132.40
2830 03/23/05 1171.71 1176.26 1168.70 1172.53 636,375.84
2831 03/22/05 1183.78 1189.50 1171.71 1171.71 638,405.64
2832 03/21/05 1189.65 1189.65 1179.03 1183.78 652,242.11
2833 03/20/05 1190.21 1191.92 1182.85 1189.65 652,242.11
2836 03/17/05 1188.07 1193.27 1186.34 1190.21 652,242.11
2837 03/16/05 1197.75 1197.75 1185.74 1188.07 652,242.11
2838 03/15/05 1206.83 1210.54 1197.75 1197.75 652,242.11
2839 03/14/05 1200.08 1206.83 1199.46 1206.83 652,242.11
2840 03/13/05 1209.25 1213.04 1198.15 1200.08 652,242.11
2843 03/10/05 1207.01 1211.23 1201.46 1209.25 654,662.57
2844 03/09/05 1219.43 1219.36 1206.66 1207.01 653,689.49
2845 03/08/05 1225.31 1225.69 1218.57 1219.43 659,205.41
2846 03/07/05 1222.12 1229.11 1222.12 1225.31 661,583.37
2847 03/06/05 1210.47 1224.76 1210.47 1222.12 660,693.85
2850 03/03/05 1210.08 1215.72 1204.45 1210.47 656,218.14
2851 03/02/05 1210.41 1215.58 1204.22 1210.08 656,763.86
2852 03/01/05 1203.60 1212.19 1204.72 1210.41 657,279.30
2853 02/28/05 1211.37 1210.22 1198.13 1203.60 656,466.28
2854 02/27/05 1200.20 1212.05 1199.61 1211.37 656,793.13
2857 02/24/05 1190.80 1200.42 1187.84 1200.20 652,466.83
2858 02/23/05 1184.22 1193.52 1185.48 1190.80 648,558.91
2859 02/22/05 1201.59 1202.48 1184.16 1184.22 645,375.38
2860 02/21/05 1200.75 1202.92 1197.35 1201.59 653,809.66
2864 02/17/05 1210.34 1211.33 1200.74 1200.75 651,805.37
2865 02/16/05 1210.12 1212.44 1205.17 1210.34 654,735.38
2866 02/15/05 1206.14 1212.33 1205.52 1210.12 653,138.96
2867 02/14/05 1205.30 1206.93 1203.59 1206.14 652,886.48
2868 02/13/05 1197.01 1208.38 1193.28 1205.30 652,545.16
2871 02/10/05 1191.99 1198.75 1191.54 1197.01 648,045.46
2872 02/09/05 1202.30 1203.81 1191.54 1191.99 646,555.37
2873 02/08/05 1201.72 1205.11 1200.24 1202.30 649,307.62
2874 02/07/05 1203.03 1204.09 1199.27 1201.72 646,146.10
2875 02/06/05 1189.89 1203.12 1189.67 1203.03 645,433.30
2878 02/03/05 1193.19 1193.19 1185.63 1189.89 639,384.13
2879 02/02/05 1189.41 1195.25 1189.12 1193.19 638,618.40
2880 02/01/05 1181.27 1190.39 1181.03 1189.41 634,209.31
2881 01/31/05 1171.36 1182.07 1174.73 1181.27 630,405.58
2882 01/30/05 1174.55 1175.63 1166.30 1171.36 625,467.62
2885 01/27/05 1174.07 1177.50 1170.15 1174.55 627,017.19
2886 01/26/05 1168.41 1175.99 1168.41 1174.07 626,643.47
2887 01/25/05 1163.75 1174.30 1166.61 1168.41 625,997.22
2888 01/24/05 1167.87 1173.17 1163.75 1163.75 625,973.77
2889 01/23/05 1175.41 1179.45 1167.82 1167.87 624,120.16
2892 01/20/05 1184.63 1182.52 1173.39 1175.41 623,467.82
2893 01/19/05 1195.98 1195.51 1184.37 1184.63 625,917.92
2894 01/18/05 1184.52 1195.98 1180.10 1195.98 627,971.69
2895 01/17/05 1177.45 1185.21 1177.45 1184.52 622,597.73
2899 01/13/05 1187.70 1187.64 1175.61 1177.45 619,918.82
2900 01/12/05 1182.99 1187.98 1175.64 1187.70 622,545.60
2901 01/11/05 1190.25 1190.25 1180.43 1182.99 618,971.54
2902 01/10/05 1186.19 1194.78 1184.97 1190.25 621,957.32
2903 01/09/05 1187.89 1192.20 1182.11 1186.19 619,158.01
2906 01/06/05 1183.74 1191.63 1183.23 1187.89 621,770.10
2907 01/05/05 1188.05 1192.75 1183.72 1183.74 620,769.22
2908 01/04/05 1202.08 1205.84 1185.39 1188.05 625,172.11
2909 01/03/05 1211.92 1217.90 1200.30 1202.08 628,458.44
2912 12/31/04 1213.55 1217.33 1211.65 1211.92 634,936.17
2913 12/30/04 1213.45 1216.47 1213.41 1213.55 634,389.59
2914 12/29/04 1213.54 1213.95 1210.95 1213.45 635,187.91
2915 12/28/04 1204.92 1213.54 1204.92 1213.54 636,202.03
2916 12/27/04 1210.13 1214.17 1204.92 1204.92 632,464.86
2917 12/26/04 1209.57 1213.66 1208.71 1210.13 634,955.69
2921 12/22/04 1205.45 1211.42 1203.81 1209.57 631,976.87
2922 12/21/04 1194.65 1205.93 1194.65 1205.45 630,937.29
2923 12/20/04 1194.20 1203.64 1193.36 1194.65 626,875.73
2924 12/19/04 1203.21 1203.21 1193.44 1194.20 627,986.65
2927 12/16/04 1205.72 1207.97 1198.41 1203.21 628,450.19
2928 12/15/04 1203.38 1206.61 1199.44 1205.72 627,213.57
2929 12/14/04 1198.68 1205.29 1197.84 1203.38 625,062.97
2930 12/13/04 1188.00 1198.77 1188.00 1198.68 620,634.04
2931 12/12/04 1189.24 1191.45 1185.24 1188.00 617,872.41
2934 12/09/04 1182.81 1190.51 1173.76 1189.24 616,317.00
2935 12/08/04 1177.07 1184.05 1176.80 1182.81 612,727.86
2936 12/07/04 1190.25 1192.19 1177.07 1177.07 610,944.02
2937 12/06/04 1191.17 1192.41 1185.18 1190.25 617,568.13
2938 12/05/04 1190.33 1197.46 1187.70 1191.17 618,597.63
2941 12/02/04 1191.37 1194.81 1186.66 1190.33 617,880.89
2942 12/01/04 1173.82 1191.37 1173.78 1191.37 613,307.34
2943 11/30/04 1178.57 1178.66 1173.81 1173.82 609,867.64
2944 11/29/04 1182.65 1186.94 1172.37 1178.57 611,852.49
2945 11/28/04 1181.76 1186.62 1181.08 1182.65 613,060.85
2948 11/25/04 1176.94 1182.46 1176.94 1181.76 608,858.76
2950 11/23/04 1177.24 1179.52 1171.41 1176.94 605,024.79
2951 11/22/04 1170.34 1178.18 1167.89 1177.24 603,444.71
2952 11/21/04 1183.55 1184.00 1169.17 1170.34 599,536.91
2955 11/18/04 1181.94 1184.90 1180.09 1183.55 603,350.70
2956 11/17/04 1175.43 1188.46 1175.43 1181.94 603,440.52
2957 11/16/04 1183.81 1183.81 1175.32 1175.43 597,492.38
2958 11/15/04 1184.17 1184.48 1179.85 1183.81 598,451.72
2959 11/14/04 1173.48 1184.17 1171.39 1184.17 600,689.99
2962 11/11/04 1162.91 1174.82 1162.91 1173.48 596,604.36
2963 11/10/04 1164.08 1169.35 1162.51 1162.91 592,478.02
2964 11/09/04 1164.89 1168.97 1162.48 1164.08 589,716.94
2965 11/08/04 1166.17 1166.86 1162.32 1164.89 590,623.15
2966 11/07/04 1161.67 1170.87 1160.36 1166.17 592,425.50
2969 11/04/04 1143.20 1161.67 1142.34 1161.67 592,165.72
2970 11/03/04 1130.54 1147.60 1130.54 1143.20 586,485.17
2971 11/02/04 1130.51 1140.48 1128.12 1130.54 578,506.15
2972 11/01/04 1130.20 1133.43 1127.53 1130.51 576,520.39
2973 10/31/04 1127.44 1131.44 1124.62 1130.20 577,552.58
2976 10/28/04 1125.40 1130.67 1120.57 1127.44 577,934.06
2977 10/27/04 1111.09 1126.29 1107.43 1125.40 577,303.05
2978 10/26/04 1094.80 1111.10 1094.81 1111.09 574,938.21
2979 10/25/04 1095.74 1096.81 1090.19 1094.80 568,489.13
2980 10/24/04 1106.49 1108.32 1095.29 1095.74 568,870.86
2983 10/21/04 1103.66 1108.96 1098.47 1106.49 569,946.04
2984 10/20/04 1103.23 1104.09 1094.25 1103.66 568,316.35
2985 10/19/04 1114.02 1118.03 1103.15 1103.23 565,828.93
2986 10/18/04 1108.20 1114.46 1103.33 1114.02 569,202.48
2987 10/17/04 1103.29 1113.17 1102.14 1108.20 568,901.55
2990 10/14/04 1113.65 1114.97 1102.06 1103.29 565,001.57
2991 10/13/04 1121.84 1127.01 1109.63 1113.65 567,957.88
2992 10/12/04 1124.39 1124.39 1115.77 1121.84 573,432.89
2993 10/11/04 1122.14 1126.20 1122.14 1124.39 574,365.89
2994 10/10/04 1130.65 1132.92 1120.19 1122.14 573,947.05
2997 10/07/04 1142.05 1142.05 1130.46 1130.65 577,004.52
2998 10/06/04 1134.48 1142.05 1132.94 1142.05 582,403.06
2999 10/05/04 1135.17 1137.87 1132.03 1134.48 580,696.42
3000 10/04/04 1131.50 1140.19 1131.50 1135.17 579,559.10
3001 10/03/04 1114.58 1131.64 1114.58 1131.50 578,772.73
3004 09/30/04 1114.80 1116.31 1109.61 1114.58 572,366.56
3005 09/29/04 1110.06 1114.80 1107.36 1114.80 574,539.77
3006 09/28/04 1103.52 1111.77 1101.29 1110.06 572,776.32
3007 09/27/04 1110.11 1110.11 1103.24 1103.52 571,232.34
3008 09/26/04 1108.36 1113.81 1108.36 1110.11 573,138.05
3011 09/23/04 1113.56 1113.61 1108.05 1108.36 571,927.26
3012 09/22/04 1129.30 1129.30 1112.67 1113.56 573,029.89
3013 09/21/04 1122.20 1131.54 1122.20 1129.30 576,182.44
3014 09/20/04 1128.55 1128.55 1120.34 1122.20 572,975.96
3015 09/19/04 1123.50 1130.48 1123.50 1128.55 577,403.36
3018 09/16/04 1120.37 1126.06 1120.37 1123.50 576,676.29
3019 09/15/04 1128.31 1128.33 1119.74 1120.37 575,079.36
3020 09/14/04 1125.82 1129.46 1124.72 1128.31 575,503.86
3021 09/13/04 1123.92 1129.78 1123.35 1125.82 576,323.12
3022 09/12/04 1118.38 1125.26 1114.39 1123.92 574,532.17
3025 09/09/04 1116.27 1121.30 1113.62 1118.38 573,269.10
3026 09/08/04 1121.30 1123.05 1116.27 1116.27 571,083.42
3027 09/07/04 1113.63 1124.08 1113.63 1121.30 572,848.13
3028 09/06/04 1118.31 1120.80 1113.57 1113.63 569,234.54
3032 09/02/04 1105.91 1119.11 1105.60 1118.31 569,855.97
3033 09/01/04 1104.24 1109.25 1099.11 1105.91 564,628.93
3034 08/31/04 1099.15 1104.24 1094.72 1104.24 564,463.27
3035 08/30/04 1107.77 1107.77 1099.15 1099.15 561,275.73
3036 08/29/04 1105.09 1109.68 1104.61 1107.77 563,673.90
3039 08/26/04 1104.96 1106.78 1102.43 1105.09 562,917.30
3040 08/25/04 1096.19 1106.29 1093.24 1104.96 562,431.53
3041 08/24/04 1095.68 1100.94 1092.82 1096.19 560,877.84
3042 08/23/04 1098.35 1101.40 1094.73 1095.68 560,121.62
3043 08/22/04 1091.23 1100.26 1089.57 1098.35 560,721.86
3046 08/19/04 1095.17 1095.17 1086.28 1091.23 556,657.12
3047 08/18/04 1081.71 1095.17 1078.93 1095.17 557,996.97
3048 08/17/04 1079.34 1086.96 1079.34 1081.71 553,272.69
3049 08/16/04 1064.80 1080.66 1064.80 1079.34 553,552.84
3050 08/15/04 1063.23 1067.58 1060.72 1064.80 548,723.35
3053 08/12/04 1075.79 1075.79 1062.82 1063.23 548,548.57
3054 08/11/04 1079.04 1079.04 1065.92 1075.79 551,006.98
3055 08/10/04 1065.22 1079.04 1065.22 1079.04 550,547.48
3056 08/09/04 1063.97 1069.46 1063.97 1065.22 546,939.58
3057 08/08/04 1080.70 1080.70 1062.23 1063.97 546,307.43
3060 08/05/04 1098.63 1098.83 1079.98 1080.70 552,282.61
3061 08/04/04 1099.69 1102.45 1092.40 1098.63 557,379.90
3062 08/03/04 1106.62 1106.62 1099.20 1099.69 558,067.82
3063 08/02/04 1101.72 1108.60 1097.34 1106.62 558,297.11
3064 08/01/04 1100.43 1103.73 1096.96 1101.72 556,843.54
3067 07/29/04 1095.42 1103.71 1095.42 1100.43 555,664.01
3068 07/28/04 1094.83 1098.84 1082.17 1095.42 553,177.64
3069 07/27/04 1084.07 1096.65 1084.07 1094.83 554,056.94
3070 07/26/04 1086.20 1089.82 1078.78 1084.07 546,265.19
3071 07/25/04 1096.84 1096.84 1083.56 1086.20 556,740.88
3074 07/22/04 1093.88 1099.66 1084.16 1096.84 556,740.88
3075 07/21/04 1108.67 1116.27 1093.88 1093.88 556,740.88
3076 07/20/04 1100.90 1108.88 1099.10 1108.67 556,740.88
3077 07/19/04 1101.39 1105.52 1096.55 1100.90 556,740.88
3078 07/18/04 1106.69 1112.17 1101.07 1101.39 556,435.69
3081 07/15/04 1111.47 1114.67 1106.60 1106.69 556,414.16
3082 07/14/04 1115.14 1119.60 1107.83 1111.47 557,902.29
3083 07/13/04 1114.35 1116.30 1112.99 1115.14 559,326.34
3084 07/12/04 1112.81 1116.11 1106.71 1114.35 561,280.81
3085 07/11/04 1109.11 1115.57 1109.11 1112.81 559,311.47
3088 07/08/04 1118.33 1119.12 1108.72 1109.11 557,281.78
3089 07/07/04 1116.21 1122.37 1114.92 1118.33 561,008.95
3090 07/06/04 1125.38 1125.38 1113.21 1116.21 560,231.11
3091 07/05/04 1128.94 1129.18 1123.26 1125.38 563,256.06
3095 07/01/04 1140.84 1140.84 1126.03 1128.94 562,029.05
3096 06/30/04 1136.20 1144.20 1133.62 1140.84 565,802.53
3097 06/29/04 1133.35 1138.26 1131.81 1136.20 560,949.35
3098 06/28/04 1134.43 1142.60 1131.72 1133.35 559,108.72
3099 06/27/04 1140.65 1145.97 1134.24 1134.43 556,210.23
3102 06/24/04 1144.06 1146.34 1139.94 1140.65 557,032.82
3103 06/23/04 1134.41 1145.15 1131.73 1144.06 557,388.93
3104 06/22/04 1130.30 1135.05 1124.37 1134.41 555,480.60
3105 06/21/04 1135.02 1138.05 1129.64 1130.30 552,357.32
3106 06/20/04 1132.05 1138.96 1129.83 1135.02 553,408.97
3109 06/17/04 1133.56 1133.56 1126.89 1132.05 554,550.16
3110 06/16/04 1132.01 1135.28 1130.55 1133.56 553,486.06
3111 06/15/04 1125.29 1137.36 1125.29 1132.01 552,631.79
3112 06/14/04 1136.47 1136.47 1122.16 1125.29 548,439.02
3116 06/10/04 1131.33 1136.47 1131.33 1136.47 554,021.84
3117 06/09/04 1142.18 1142.18 1131.17 1131.33 551,720.11
3118 06/08/04 1140.42 1142.18 1135.45 1142.18 554,623.26
3119 06/07/04 1122.50 1140.54 1122.50 1140.42 555,102.16
3120 06/06/04 1116.64 1129.17 1116.64 1122.50 549,219.80
3123 06/03/04 1124.99 1125.31 1116.57 1116.64 550,733.11
3124 06/02/04 1121.20 1128.10 1118.64 1124.99 550,733.11
3125 06/01/04 1120.68 1122.70 1113.32 1121.20 549,586.80
3126 05/31/04 1121.28 1122.69 1118.10 1120.68 546,031.57
3130 05/27/04 1114.94 1123.95 1114.86 1121.28 547,059.80
3131 05/26/04 1113.05 1116.71 1109.91 1114.94 545,710.51
3132 05/25/04 1095.44 1113.80 1090.74 1113.05 547,199.38
3133 05/24/04 1093.56 1101.28 1091.77 1095.44 537,989.89
3134 05/23/04 1089.19 1099.64 1089.19 1093.56 540,877.65
3137 05/20/04 1088.68 1092.62 1085.43 1089.19 539,998.85
3138 05/19/04 1091.49 1105.93 1088.49 1088.68 540,644.96
3139 05/18/04 1084.10 1094.10 1084.10 1091.49 542,720.37
3140 05/17/04 1095.70 1095.70 1079.36 1084.10 539,212.21
3141 05/16/04 1096.44 1102.10 1088.24 1095.70 541,610.12
3144 05/13/04 1097.28 1102.77 1091.76 1096.44 539,989.98
3145 05/12/04 1095.45 1097.55 1076.32 1097.28 541,739.43
3146 05/11/04 1087.12 1095.69 1087.12 1095.45 544,309.22
3147 05/10/04 1098.70 1098.70 1079.63 1087.12 542,678.12
3148 05/09/04 1113.99 1117.30 1098.63 1098.70 550,242.17
3151 05/06/04 1121.58 1121.53 1106.30 1113.99 556,300.39
3152 05/05/04 1119.55 1125.07 1117.90 1121.58 557,231.62
3153 05/04/04 1117.49 1127.74 1112.89 1119.55 556,498.71
3154 05/03/04 1107.30 1118.72 1107.30 1117.49 555,953.21
3155 05/02/04 1113.89 1119.26 1107.23 1107.30 552,464.14
3158 04/29/04 1122.41 1128.80 1108.04 1113.89 554,145.33
3159 04/28/04 1138.11 1138.11 1121.70 1122.41 557,343.16
3160 04/27/04 1139.93 1146.56 1135.53 1138.11 559,372.12
3161 04/26/04 1140.60 1145.08 1132.91 1139.93 557,902.58
3162 04/25/04 1139.93 1141.92 1134.81 1140.60 556,639.16
3165 04/22/04 1124.09 1142.77 1121.95 1139.93 559,846.52
3166 04/21/04 1118.15 1125.72 1116.03 1124.09 553,941.07
3167 04/20/04 1135.82 1139.26 1118.09 1118.15 552,169.48
3168 04/19/04 1134.61 1136.18 1129.84 1135.82 556,249.14
3169 04/18/04 1128.84 1136.80 1126.90 1134.61 556,598.23
3172 04/15/04 1128.17 1134.08 1120.75 1128.84 553,814.85
3173 04/14/04 1129.44 1132.52 1122.15 1128.17 551,998.75
3174 04/13/04 1145.20 1147.78 1127.70 1129.44 552,282.21
3175 04/12/04 1139.32 1147.29 1139.32 1145.20 557,745.14
3176 04/11/04 1140.53 1148.97 1134.52 1139.32 555,164.66
3180 04/07/04 1148.16 1148.16 1138.41 1140.53 558,273.85
3181 04/06/04 1150.57 1147.29 1139.32 1148.16 555,420.50
3182 04/05/04 1141.81 1150.57 1141.64 1150.57 555,420.50
3183 04/04/04 1132.17 1144.81 1132.17 1141.81 555,420.50
3186 04/01/04 1126.21 1135.67 1126.20 1132.17 555,420.50
3187 03/31/04 1127.00 1130.83 1121.46 1126.21 554,370.89
3188 03/30/04 1122.47 1127.60 1119.66 1127.00 555,049.22
3189 03/29/04 1108.06 1124.37 1108.06 1122.47 552,495.35
3190 03/28/04 1109.19 1115.27 1106.13 1108.06 547,762.91
3193 03/25/04 1091.33 1110.38 1091.33 1109.19 547,637.76
3194 03/24/04 1093.95 1098.39 1087.06 1091.33 542,620.93
3195 03/23/04 1095.40 1101.52 1091.57 1093.95 543,795.56
3196 03/22/04 1109.74 1109.78 1089.49 1095.40 544,603.38
3197 03/21/04 1122.31 1122.72 1109.69 1109.74 551,257.93
3200 03/18/04 1123.75 1125.50 1113.25 1122.31 555,704.90
3201 03/17/04 1110.70 1125.76 1110.70 1123.75 555,986.13
3202 03/16/04 1104.49 1113.82 1102.61 1110.70 549,157.08
3203 03/15/04 1120.57 1120.57 1103.36 1104.49 546,942.07
3204 03/14/04 1106.78 1120.63 1106.78 1120.57 553,740.29
3207 03/11/04 1123.89 1125.96 1105.87 1106.78 547,613.23
3208 03/10/04 1140.58 1141.45 1122.53 1123.89 553,133.82
3209 03/09/04 1147.20 1147.32 1136.84 1140.58 560,317.09
3210 03/08/04 1156.86 1159.94 1146.97 1147.20 561,861.46
3211 03/07/04 1154.87 1163.23 1148.71 1156.86 567,782.34
3214 03/04/04 1151.03 1154.97 1149.81 1154.87 567,011.62
3215 03/03/04 1149.10 1152.44 1143.78 1151.03 566,176.28
3216 03/02/04 1155.97 1156.54 1147.31 1149.10 565,759.86
3217 03/01/04 1144.94 1157.45 1144.94 1155.97 567,057.18
3218 02/29/04 1144.91 1151.68 1141.80 1144.94 562,008.77
3221 02/26/04 1143.67 1147.23 1138.62 1144.91 560,633.56
3222 02/25/04 1139.09 1145.24 1138.71 1143.67 558,066.43
3223 02/24/04 1140.99 1144.54 1134.43 1139.09 556,553.67
3224 02/23/04 1144.11 1146.69 1136.98 1140.99 556,588.23
3225 02/22/04 1147.06 1149.81 1139.00 1144.11 556,216.51
3228 02/19/04 1151.82 1158.57 1146.83 1147.06 557,118.75
3229 02/18/04 1156.99 1157.40 1149.42 1151.82 557,569.30
3230 02/17/04 1145.81 1158.98 1145.81 1156.99 565,703.01
3231 02/16/04 1152.11 1156.88 1143.23 1145.81 562,454.07
3235 02/12/04 1157.76 1157.76 1151.44 1152.11 565,669.22
3236 02/11/04 1145.54 1158.89 1142.33 1157.76 567,151.68
3237 02/10/04 1139.81 1147.02 1138.70 1145.54 563,550.73
3238 02/09/04 1142.76 1144.46 1139.21 1139.81 558,915.22
3239 02/08/04 1128.59 1142.79 1128.39 1142.76 554,641.06
3242 02/05/04 1126.52 1131.17 1124.44 1128.59 547,989.93
3243 02/04/04 1136.03 1136.03 1124.74 1126.52 547,340.54
3244 02/03/04 1135.26 1137.44 1131.33 1136.03 549,496.70
3245 02/02/04 1131.13 1142.58 1127.87 1135.26 550,451.32
3246 02/01/04 1134.11 1134.17 1127.73 1131.13 549,934.23
3249 01/29/04 1128.48 1134.39 1122.38 1134.11 552,260.83
3250 01/28/04 1144.05 1149.14 1126.50 1128.48 553,643.13
3251 01/27/04 1155.37 1155.37 1144.05 1144.05 560,434.51
3252 01/26/04 1141.55 1155.38 1141.00 1155.37 561,592.64
3253 01/25/04 1143.94 1150.31 1136.85 1141.55 558,003.38
3256 01/22/04 1147.62 1150.51 1143.01 1143.94 555,782.56
3257 01/21/04 1138.77 1149.21 1134.62 1147.62 558,717.32
3258 01/20/04 1139.83 1142.93 1135.40 1138.77 560,211.99
3259 01/19/04 1132.05 1139.83 1132.05 1139.83 554,363.11
3263 01/15/04 1130.52 1137.11 1124.50 1132.05 550,653.96
3264 01/14/04 1121.22 1130.75 1121.22 1130.52 547,691.30
3265 01/13/04 1127.23 1129.07 1115.19 1121.22 541,766.16
3266 01/12/04 1121.86 1127.85 1120.90 1127.23 543,384.33
3267 01/11/04 1131.92 1131.92 1120.90 1121.86 542,569.14
3270 01/08/04 1126.33 1131.92 1124.91 1131.92 545,191.08
3271 01/07/04 1123.67 1126.33 1116.45 1126.33 544,349.00
3272 01/06/04 1122.22 1124.46 1118.44 1123.67 544,170.79
3273 01/05/04 1108.48 1122.22 1108.48 1122.22 543,372.11
3274 01/04/04 1111.92 1118.85 1105.08 1108.48 540,729.34
3278 12/31/03 1109.64 1112.56 1106.21 1111.92 540,928.73
3279 12/30/03 1109.48 1109.75 1106.41 1109.64 540,871.14
3280 12/29/03 1095.89 1109.48 1095.89 1109.48 538,871.83
3281 12/28/03 1094.04 1098.47 1094.04 1095.89 533,456.98
3285 12/24/03 1096.02 1096.40 1092.73 1094.04 531,674.81
3286 12/23/03 1092.94 1096.95 1091.73 1096.02 532,672.75
3287 12/22/03 1088.66 1092.94 1086.14 1092.94 533,081.57
3288 12/21/03 1089.18 1091.06 1084.19 1088.66 531,562.76
3291 12/18/03 1076.48 1089.50 1076.48 1089.18 531,007.25
3292 12/17/03 1075.13 1076.54 1071.14 1076.48 527,211.31
3293 12/16/03 1068.04 1075.94 1068.04 1075.13 526,923.18
3294 12/15/03 1074.14 1082.79 1068.00 1068.04 520,659.50
3295 12/14/03 1071.21 1074.76 1067.64 1074.14 521,586.33
3298 12/11/03 1059.05 1073.63 1059.05 1071.21 519,883.04
3299 12/10/03 1060.17 1063.02 1053.41 1059.05 514,900.64
3300 12/09/03 1069.30 1071.94 1059.16 1060.17 517,052.39
3301 12/08/03 1061.50 1069.59 1060.93 1069.30 519,219.89
3302 12/07/03 1069.72 1069.72 1060.09 1061.50 515,316.32
3305 12/04/03 1064.73 1070.37 1063.15 1069.72 515,481.22
3306 12/03/03 1066.62 1074.30 1064.63 1064.73 513,918.98
3307 12/02/03 1070.12 1071.22 1065.22 1066.62 515,070.35
3308 12/01/03 1058.20 1070.47 1058.20 1070.12 516,904.54
3309 11/30/03 1058.45 1060.63 1056.77 1058.20 513,047.81
3313 11/26/03 1053.89 1058.45 1048.28 1058.45 512,518.54
3314 11/25/03 1052.08 1058.05 1049.31 1053.89 509,471.07
3315 11/24/03 1035.28 1052.08 1035.28 1052.08 508,384.16
3316 11/23/03 1033.65 1037.57 1031.20 1035.28 502,999.49
3319 11/20/03 1042.44 1046.48 1033.42 1033.65 500,365.57
3320 11/19/03 1034.15 1043.95 1034.15 1042.44 501,787.38
3321 11/18/03 1043.63 1048.77 1034.00 1034.15 500,232.41
3322 11/17/03 1050.35 1050.35 1035.28 1043.63 504,515.14
3323 11/16/03 1058.41 1063.65 1048.11 1050.35 508,042.87
3326 11/13/03 1058.53 1059.62 1052.96 1058.41 509,843.03
3327 11/12/03 1046.57 1059.10 1046.57 1058.53 509,175.20
3328 11/11/03 1047.11 1048.23 1043.46 1046.57 504,852.35
3329 11/10/03 1053.21 1053.65 1045.58 1047.11 504,271.21
3330 11/09/03 1058.05 1062.39 1052.17 1053.21 508,947.44
3333 11/06/03 1051.81 1058.94 1046.93 1058.05 508,705.80
3334 11/05/03 1053.25 1054.54 1044.88 1051.81 504,643.76
3335 11/04/03 1059.02 1059.02 1051.70 1053.25 502,790.90
3336 11/03/03 1050.71 1061.44 1050.71 1059.02 503,036.05
3337 11/02/03 1046.94 1053.09 1046.94 1050.71 501,019.86
3340 10/30/03 1048.11 1052.82 1043.82 1046.94 502,471.85
3341 10/29/03 1046.79 1049.83 1043.35 1048.11 504,396.03
3342 10/28/03 1031.13 1046.79 1031.13 1046.79 504,029.95
3343 10/27/03 1028.91 1037.75 1028.91 1031.13 498,399.08
3344 10/26/03 1033.77 1033.77 1018.32 1028.91 495,958.43
3347 10/23/03 1030.36 1035.44 1025.87 1033.77 497,389.02
3348 10/22/03 1046.03 1046.03 1028.39 1030.36 494,870.38
3349 10/21/03 1044.68 1048.57 1042.50 1046.03 499,381.08
3350 10/20/03 1039.32 1044.69 1036.13 1044.68 497,391.52
3351 10/19/03 1050.07 1051.90 1036.57 1039.32 497,516.79
3354 10/16/03 1046.74 1052.94 1044.04 1050.07 500,247.51
3355 10/15/03 1049.48 1053.79 1043.15 1046.74 500,114.06
3356 10/14/03 1045.35 1049.49 1040.84 1049.48 502,877.73
3357 10/13/03 1038.06 1048.90 1038.06 1045.35 501,245.73
3358 10/12/03 1038.73 1040.84 1035.74 1038.06 498,519.79
3361 10/09/03 1033.78 1048.28 1033.78 1038.73 498,834.91
3362 10/08/03 1039.25 1040.08 1030.96 1033.78 499,242.58
3363 10/07/03 1034.35 1039.25 1026.19 1039.25 501,037.04
3364 10/06/03 1029.85 1036.48 1029.15 1034.35 498,294.00
3365 10/05/03 1020.24 1039.31 1020.24 1029.85 496,304.97
3368 10/02/03 1018.22 1021.87 1013.38 1020.24 492,207.94
3369 10/01/03 995.97 1018.22 995.97 1018.22 493,326.22
3370 09/30/03 1006.58 1006.58 990.36 995.97 484,441.35
3371 09/29/03 996.85 1006.89 995.31 1006.58 486,467.38
3372 09/28/03 1003.27 1003.45 996.08 996.85 484,126.11
3375 09/25/03 1009.38 1015.97 1003.26 1003.27 489,057.04
3376 09/24/03 1029.03 1029.83 1008.93 1009.38 492,899.92
3377 09/23/03 1022.79 1030.12 1021.54 1029.03 496,913.85
3378 09/22/03 1036.31 1036.30 1018.30 1022.79 495,075.04
3379 09/21/03 1039.58 1040.29 1031.89 1036.31 498,579.00
3382 09/18/03 1025.97 1040.16 1025.75 1039.58 499,785.13
3383 09/17/03 1027.65 1031.34 1024.53 1025.97 495,753.38
3384 09/16/03 1014.81 1027.75 1014.81 1027.65 493,938.99
3385 09/15/03 1018.63 1019.79 1013.59 1014.81 490,842.19
3386 09/14/03 1016.42 1019.65 1007.71 1018.63 492,529.55
3389 09/11/03 1010.93 1020.88 1010.92 1016.42 491,209.07
3390 09/10/03 1023.17 1023.17 1009.74 1010.93 488,556.84
3391 09/09/03 1031.64 1031.64 1021.14 1023.17 491,898.41
3392 09/08/03 1021.39 1032.41 1021.39 1031.64 495,117.89
3393 09/07/03 1027.97 1029.21 1018.19 1021.39 493,567.68
3396 09/04/03 1026.27 1029.17 1022.19 1027.97 495,547.70
3397 09/03/03 1021.99 1029.34 1021.99 1026.27 495,759.57
3398 09/02/03 1008.01 1022.59 1005.67 1021.99 491,054.05
3400 08/31/03 1002.84 1008.85 999.52 1008.01 486,053.16
3403 08/28/03 996.79 1004.12 991.42 1002.84 485,065.99
3404 08/27/03 996.73 998.05 993.33 996.79 482,546.91
3405 08/26/03 993.71 997.93 983.57 996.73 483,074.23
3406 08/25/03 993.06 993.71 987.91 993.71 482,243.97
3407 08/24/03 1003.27 1011.01 992.62 993.06 481,210.22
3410 08/21/03 1000.30 1009.53 999.33 1003.27 486,372.35
3411 08/20/03 1002.35 1003.54 996.62 1000.30 484,803.29
3412 08/19/03 999.74 1003.30 995.30 1002.35 483,979.33
3413 08/18/03 990.67 1000.35 990.67 999.74 481,918.57
3414 08/17/03 990.51 992.39 987.10 990.67 480,726.06
3417 08/14/03 984.03 991.91 980.36 990.51 481,428.36
3418 08/13/03 990.35 992.50 980.85 984.03 478,543.71
3419 08/12/03 980.59 990.41 979.90 990.35 482,509.69
3420 08/11/03 977.59 985.46 974.21 980.59 480,265.65
3421 08/10/03 974.12 980.57 973.83 977.59 477,176.96
3424 08/07/03 967.08 974.89 963.82 974.12 475,787.56
3425 08/06/03 965.47 975.74 960.84 967.08 473,666.69
3426 08/05/03 982.82 982.82 964.97 965.47 471,747.16
3427 08/04/03 980.15 985.75 966.79 982.82 475,860.59
3428 08/03/03 990.31 990.31 978.86 980.15 476,068.06
3431 07/31/03 987.49 1004.59 987.49 990.31 478,564.70
3432 07/30/03 989.28 992.62 985.96 987.49 478,320.40
3433 07/29/03 996.52 998.64 984.15 989.28 479,605.81
3434 07/28/03 998.68 1000.68 993.59 996.52 480,152.79
3435 07/27/03 981.60 998.71 977.42 998.68 482,347.19
3438 07/24/03 988.60 998.89 981.07 981.60 477,879.59
3439 07/23/03 988.11 989.86 979.79 988.60 478,073.51
3440 07/22/03 978.80 990.29 976.08 988.11 477,466.87
3441 07/21/03 993.32 993.32 975.63 978.80 475,299.58
3442 07/20/03 981.73 994.25 981.70 993.32 480,565.07
3445 07/17/03 994.00 994.00 978.60 981.73 476,926.33
3446 07/16/03 1000.42 1003.47 989.30 994.00 480,673.28
3447 07/15/03 1003.86 1009.61 996.67 1000.42 482,269.93
3448 07/14/03 998.14 1015.41 998.14 1003.86 485,381.98
3449 07/13/03 988.67 1000.86 988.70 998.14 486,294.53
3452 07/10/03 1002.21 1002.21 983.63 988.67 483,333.07
3453 07/09/03 1007.84 1010.43 998.17 1002.21 487,878.47
3454 07/08/03 1004.42 1008.92 998.73 1007.84 489,220.68
3455 07/07/03 985.70 1005.56 985.70 1004.42 486,654.13
3456 07/06/03 993.76 995.00 983.34 985.70 482,097.28
3460 07/02/03 982.31 993.78 982.32 993.76 486,417.05
3461 07/01/03 974.50 983.26 962.10 982.31 481,759.48
3462 06/30/03 976.22 983.61 973.60 974.50 479,260.58
3463 06/29/03 985.82 988.88 974.29 976.22 479,806.47
3466 06/26/03 975.31 986.53 973.80 985.82 479,768.05
3467 06/25/03 983.44 991.64 974.86 975.31 476,044.30
3468 06/24/03 981.64 987.84 979.08 983.44 478,507.10
3469 06/23/03 995.69 995.69 977.40 981.64 477,105.93
3470 06/22/03 994.70 1002.09 993.36 995.69 482,658.60
3473 06/19/03 1010.09 1011.22 993.08 994.70 483,445.10
3474 06/18/03 1011.66 1015.12 1004.61 1010.09 487,766.45
3475 06/17/03 1010.86 1015.33 1007.04 1011.66 487,430.95
3476 06/16/03 988.61 1010.86 988.61 1010.86 485,789.95
3477 06/15/03 998.51 1000.92 984.27 988.61 480,265.06
3480 06/12/03 997.48 1002.74 991.27 998.51 486,171.04
3481 06/11/03 984.84 997.48 981.61 997.48 486,470.46
3482 06/10/03 975.93 984.84 975.93 984.84 483,362.05
3483 06/09/03 987.76 987.76 972.59 975.93 479,449.68
3484 06/08/03 990.14 1007.69 986.01 987.76 485,690.75
3487 06/05/03 986.24 990.14 978.13 990.14 483,214.90
3488 06/04/03 971.56 987.85 970.72 986.24 482,118.15
3489 06/03/03 967.00 973.02 964.47 971.56 475,756.93
3490 06/02/03 963.59 979.11 963.59 967.00 473,180.87
3491 06/01/03 949.64 965.38 949.64 963.59 470,248.92
3494 05/29/03 953.22 962.08 946.23 949.64 463,367.75
3495 05/28/03 951.48 959.39 950.12 953.22 465,004.32
3496 05/27/03 933.22 952.76 927.33 951.48 463,368.71
3497 05/26/03 931.87 935.20 927.42 933.22 458,931.51
3501 05/22/03 923.42 935.30 922.54 931.87 453,372.89
3502 05/21/03 919.73 923.85 914.91 923.42 449,833.19
3503 05/20/03 920.77 925.34 912.05 919.73 443,372.13
3504 05/19/03 944.30 944.30 920.23 920.77 444,424.38
3505 05/18/03 946.67 948.65 938.60 944.30 448,597.60
3508 05/15/03 939.28 948.23 938.79 946.67 450,970.89
3509 05/14/03 942.30 947.29 935.24 939.28 448,103.56
3510 05/13/03 945.11 947.51 938.91 942.30 447,276.47
3511 05/12/03 933.41 946.84 929.30 945.11 447,288.54
3512 05/11/03 920.27 933.77 920.27 933.41 443,120.06
3515 05/08/03 929.62 929.62 919.72 920.27 438,551.52
3516 05/07/03 934.39 937.22 926.41 929.62 441,591.86
3517 05/06/03 926.55 939.61 926.38 934.39 442,270.14
3518 05/05/03 930.08 933.88 924.55 926.55 440,606.63
3519 05/04/03 916.30 930.56 912.35 930.08 441,569.74
3522 05/01/03 916.92 919.68 903.17 916.30 433,593.72
3523 04/30/03 917.84 922.00 911.79 916.92 433,767.89
3524 04/29/03 914.84 924.24 911.10 917.84 432,933.34
3525 04/28/03 898.81 918.15 898.81 914.84 432,739.46
3526 04/27/03 911.43 911.43 897.52 898.81 428,937.97
3529 04/24/03 919.02 919.02 906.69 911.43 434,428.65
3530 04/23/03 911.39 919.74 909.89 919.02 437,703.44
3531 04/22/03 892.01 911.74 886.70 911.39 435,876.60
3532 04/21/03 893.52 898.01 888.17 892.01 430,252.53
3533 04/20/03 879.91 893.83 879.20 893.52 426,666.80
3537 04/16/03 890.81 896.77 877.93 879.91 422,740.48
3538 04/15/03 885.23 891.27 881.85 890.81 425,180.73
3539 04/14/03 868.30 885.26 868.30 885.23 422,232.95
3540 04/13/03 871.58 883.34 865.92 868.30 417,436.79
3543 04/10/03 865.99 871.78 862.76 871.58 417,964.51
3544 04/09/03 878.29 887.35 865.72 865.99 415,966.61
3545 04/08/03 879.93 883.11 874.68 878.29 417,602.98
3546 04/07/03 878.85 904.89 878.85 879.93 418,148.96
3547 04/06/03 876.45 882.73 874.23 878.85 414,942.45
3550 04/03/03 882.06 885.89 876.12 876.45 413,821.04
3551 04/02/03 858.48 884.57 858.48 882.06 415,243.81
3552 04/01/03 848.18 861.28 847.85 858.48 412,529.83
3553 03/31/03 863.50 863.50 843.68 848.18 409,157.63
3554 03/30/03 868.52 869.88 860.83 863.50 410,243.05
3557 03/27/03 869.95 874.15 858.09 868.52 413,166.18
3558 03/26/03 874.74 875.80 866.47 869.95 413,764.24
3559 03/25/03 864.23 879.87 862.59 874.74 414,294.25
3560 03/24/03 895.79 895.79 862.02 864.23 412,476.99
3561 03/23/03 875.67 895.90 875.84 895.79 421,641.18
3564 03/20/03 874.02 879.60 859.01 875.67 421,641.18
3565 03/19/03 866.45 874.99 861.21 874.02 421,641.18
3566 03/18/03 862.79 866.94 857.36 866.45 421,641.18
3567 03/17/03 833.27 862.79 827.17 862.79 421,641.18
3568 03/16/03 831.90 841.39 828.26 833.27 405,714.79
3571 03/13/03 804.19 832.02 804.19 831.90 404,036.23
3572 03/12/03 800.73 804.19 788.90 804.19 399,358.42
3573 03/11/03 807.48 814.25 800.30 800.73 400,796.32
3574 03/10/03 828.89 828.89 806.57 807.48 401,313.87
3575 03/09/03 822.10 829.55 811.23 828.89 407,751.22
3578 03/06/03 829.85 829.85 819.85 822.10 406,418.43
3579 03/05/03 821.99 829.87 819.00 829.85 410,844.89
3580 03/04/03 834.81 835.43 821.96 821.99 407,227.23
3581 03/03/03 841.15 852.34 832.74 834.81 411,123.95
3582 03/02/03 837.28 847.00 837.28 841.15 410,697.41
3585 02/27/03 828.69 842.19 827.55 837.28 410,534.39
3586 02/26/03 838.57 840.10 826.68 828.69 407,127.38
3587 02/25/03 832.58 839.55 818.54 838.57 410,609.42
3588 02/24/03 848.17 848.17 832.16 832.58 406,028.79
3589 02/23/03 837.10 852.28 831.48 848.17 408,768.84
3592 02/20/03 845.13 849.37 836.56 837.10 403,552.53
3593 02/19/03 851.17 851.17 838.79 845.13 405,158.04
3594 02/18/03 834.89 852.87 834.89 851.17 406,919.74
3595 02/17/03 817.37 834.89 815.03 834.89 402,299.92
3599 02/13/03 818.68 821.25 806.29 817.37 398,734.57
3600 02/12/03 829.21 832.12 818.49 818.68 399,136.69
3601 02/11/03 835.97 843.02 825.09 829.21 404,269.50
3602 02/10/03 829.69 837.16 823.53 835.97 408,917.28
3603 02/09/03 838.15 845.73 826.70 829.69 406,129.17
3606 02/06/03 843.59 844.23 833.25 838.15 409,213.38
3607 02/05/03 848.18 861.63 842.11 843.59 413,672.23
3608 02/04/03 860.32 860.32 840.19 848.18 416,838.12
3609 02/03/03 855.70 864.64 855.70 860.32 419,268.37
3610 02/02/03 844.62 858.33 840.34 855.70 417,016.56
3613 01/30/03 864.36 865.48 843.74 844.62 412,517.14
3614 01/29/03 858.56 868.72 845.86 864.36 417,562.61
3615 01/28/03 847.48 860.76 847.48 858.56 417,043.10
3616 01/27/03 861.40 863.95 844.25 847.48 417,098.26
3617 01/26/03 887.34 887.34 859.71 861.40 421,452.86
3620 01/23/03 878.36 890.25 876.89 887.34 428,687.39
3621 01/22/03 887.62 889.74 877.64 878.36 428,581.78
3622 01/21/03 901.78 906.00 887.62 887.62 432,396.89
3623 01/20/03 914.60 914.60 899.02 901.78 436,015.86
3627 01/16/03 918.22 926.03 911.98 914.60 436,393.15
3628 01/15/03 931.66 932.59 916.70 918.22 436,762.35
3629 01/14/03 926.27 931.66 921.72 931.66 440,374.69
3630 01/13/03 927.57 935.05 922.05 926.27 438,860.99
3631 01/12/03 927.57 932.89 917.66 927.57 437,621.67
3634 01/09/03 909.93 928.31 909.93 927.57 439,097.64
3635 01/08/03 922.93 922.93 908.32 909.93 436,257.39
3636 01/07/03 929.01 930.81 919.93 922.93 438,984.91
3637 01/06/03 908.59 931.77 908.59 929.01 438,370.58
3638 01/05/03 909.03 911.25 903.07 908.59 432,120.42
3641 01/02/03 879.82 909.03 879.82 909.03 431,348.09
3643 12/31/02 879.39 881.93 869.45 879.82 420,054.40
3644 12/30/02 875.40 882.10 870.23 879.39 420,058.45
3645 12/29/02 889.66 890.46 873.62 875.40 419,705.53
3648 12/26/02 892.47 903.89 887.48 889.66 422,161.11
3650 12/24/02 897.38 897.38 892.29 892.47 422,416.24
3651 12/23/02 895.85 902.43 892.26 897.38 423,045.23
3652 12/22/02 884.25 894.66 884.25 895.85 421,899.60
3655 12/19/02 891.12 899.19 880.32 884.25 419,148.75
3656 12/18/02 903.34 902.99 887.82 891.12 420,347.88
3657 12/17/02 910.40 911.22 901.74 903.34 422,485.78
3658 12/16/02 889.49 910.42 889.48 910.40 424,560.68
3659 12/15/02 901.53 901.58 888.48 889.49 420,719.62
3662 12/12/02 904.95 908.37 897.00 901.53 420,804.77
3663 12/11/02 904.45 909.94 896.48 904.95 423,078.29
3664 12/10/02 892.00 904.95 892.00 904.45 424,464.35
3665 12/09/02 912.23 912.23 891.97 892.00 420,454.85
3666 12/08/02 906.55 915.48 895.96 912.23 423,898.81
3669 12/05/02 917.53 921.49 905.90 906.55 420,768.63
3670 12/04/02 920.75 925.25 909.51 917.53 422,356.60
3671 12/03/02 934.53 934.53 918.73 920.75 421,343.53
3672 12/02/02 936.31 954.28 927.72 934.53 422,636.56
3674 11/30/02 938.87 941.82 935.58 936.31 423,336.68
3677 11/27/02 913.31 940.41 913.31 938.87 425,497.34
3678 11/26/02 932.89 932.87 912.10 913.31 418,576.05
3679 11/25/02 930.55 937.15 923.31 932.89 426,574.23
3680 11/24/02 933.79 937.28 928.41 930.55 427,481.69
3683 11/21/02 914.15 935.13 914.15 933.79 427,270.38
3684 11/20/02 896.75 915.01 894.93 914.15 423,529.31
3685 11/19/02 900.38 905.45 893.09 896.75 418,838.91
3686 11/18/02 909.74 915.91 899.48 900.38 419,155.02
3687 11/17/02 904.27 910.21 895.35 909.74 420,073.54
3690 11/14/02 882.53 904.27 882.53 904.27 420,765.20
3691 11/13/02 882.95 892.51 872.05 882.53 414,043.42
3692 11/12/02 876.19 894.30 876.19 882.95 411,252.51
3693 11/11/02 894.73 894.74 874.63 876.19 413,849.56
3694 11/10/02 902.65 910.11 891.62 894.73 418,429.50
3697 11/07/02 923.76 923.76 898.68 902.65 420,480.63
3698 11/06/02 915.39 925.66 905.00 923.76 425,319.78
3699 11/05/02 908.35 915.83 904.91 915.39 419,768.19
3700 11/04/02 900.96 924.58 900.96 908.35 417,298.99
3701 11/03/02 885.76 903.42 877.71 900.96 418,131.36
3704 10/31/02 890.71 898.83 879.75 885.76 410,219.14
3705 10/30/02 882.15 895.28 879.19 890.71 411,463.92
3706 10/29/02 890.22 890.64 867.91 882.15 408,487.04
3707 10/28/02 897.65 907.41 886.15 890.22 410,132.25
3708 10/27/02 882.50 897.71 877.03 897.65 411,001.15
3711 10/24/02 896.14 902.94 879.00 882.50 408,666.18
3712 10/23/02 890.16 896.14 873.82 896.14 410,191.51
3713 10/22/02 899.72 899.72 882.40 890.16 409,063.23
3714 10/21/02 884.39 900.69 873.06 899.72 412,279.69
3715 10/20/02 879.19 886.68 866.58 884.39 405,325.01
3718 10/17/02 860.02 885.35 860.02 879.19 404,536.84
3719 10/16/02 881.26 881.27 856.28 860.02 399,361.35
3720 10/15/02 841.44 881.26 841.44 881.26 406,936.12
3721 10/14/02 835.32 844.39 828.37 841.44 393,483.74
3722 10/13/02 803.94 843.27 803.92 835.32 390,587.18
3725 10/10/02 776.76 806.51 768.63 803.94 380,731.39
3726 10/09/02 798.55 798.55 775.80 776.76 373,309.08
3727 10/08/02 785.28 808.86 779.50 798.55 381,597.22
3728 10/07/02 800.58 808.24 782.94 785.28 378,513.98
3729 10/06/02 818.95 825.90 794.10 800.58 385,295.63
3732 10/03/02 827.92 840.02 817.25 818.95 394,940.60
3733 10/02/02 847.91 851.93 826.50 827.92 399,702.87
3734 10/01/02 815.28 847.93 812.82 847.91 411,613.22
3735 09/30/02 827.37 827.37 800.20 815.28 401,726.21
3736 09/29/02 854.95 854.95 826.84 827.37 402,026.82
3739 09/26/02 839.61 856.60 839.66 854.95 413,557.43
3740 09/25/02 819.29 844.22 818.46 839.61 403,959.50
3741 09/24/02 833.70 833.70 817.38 819.29 395,614.39
3742 09/23/02 845.39 845.39 825.76 833.70 403,428.96
3743 09/22/02 843.32 849.32 839.09 845.39 412,601.45
3746 09/19/02 869.46 869.46 843.09 843.32 416,702.61
3747 09/18/02 873.50 878.45 857.39 869.46 425,417.39
3748 09/17/02 891.10 902.68 872.38 873.50 426,259.63
3749 09/16/02 889.81 891.84 878.91 891.10 431,031.02
3750 09/15/02 886.90 892.75 877.05 889.81 431,480.04
3753 09/12/02 909.45 909.45 884.84 886.90 428,316.91
3754 09/11/02 909.58 924.02 908.47 909.45 437,568.03
3755 09/10/02 902.96 909.89 900.50 909.58 438,319.62
3756 09/09/02 893.92 907.34 882.92 902.96 438,560.35
3757 09/08/02 879.16 899.07 879.15 893.92 434,331.55
3760 09/05/02 893.40 893.40 870.50 879.16 430,869.00
3761 09/04/02 878.02 896.10 875.73 893.40 433,683.48
3762 09/03/02 916.08 916.07 877.51 878.02 428,748.79
3763 09/02/02 917.80 928.15 910.17 916.08 439,347.38
3767 08/29/02 917.87 924.59 903.33 917.80 435,620.48
3768 08/28/02 934.82 934.82 913.21 917.87 434,702.85
3769 08/27/02 947.95 955.82 930.36 934.82 437,784.44
3770 08/26/02 940.86 950.80 930.42 947.95 441,102.87
3771 08/25/02 962.70 962.70 937.17 940.86 435,898.36
3774 08/22/02 949.34 965.00 946.43 962.70 444,088.22
3775 08/21/02 937.43 951.59 931.32 949.34 441,745.97
3776 08/20/02 950.70 950.70 931.86 937.43 437,434.07
3777 08/19/02 928.77 951.17 927.21 950.70 440,913.54
3778 08/18/02 930.25 935.38 916.95 928.77 435,105.40
3781 08/15/02 919.62 933.29 918.17 930.25 436,246.53
3782 08/14/02 884.21 920.21 876.20 919.62 435,109.83
3783 08/13/02 903.78 911.71 883.62 884.21 425,193.52
3784 08/12/02 908.64 908.64 892.38 903.78 431,474.75
3785 08/11/02 905.46 913.95 890.77 908.64 430,498.95
3788 08/08/02 876.77 905.84 875.17 905.46 428,074.67
3789 08/07/02 859.57 878.74 854.15 876.77 420,972.02
3790 08/06/02 834.60 874.44 834.60 859.57 418,638.09
3791 08/05/02 864.24 864.24 833.44 834.60 412,540.69
3792 08/04/02 882.52 884.72 853.95 864.24 418,349.45
3795 08/01/02 911.62 911.62 882.48 882.52 422,211.54
3796 07/31/02 902.78 911.64 889.88 911.62 427,474.03
3797 07/30/02 898.96 909.81 884.70 902.78 424,956.72
3798 07/29/02 852.28 898.96 852.84 898.96 425,023.34
3799 07/28/02 838.68 852.28 835.92 852.28 411,028.38
3802 07/25/02 843.43 853.83 816.11 838.68 408,899.11
3803 07/24/02 797.70 844.32 775.68 843.43 406,650.36
3804 07/23/02 819.85 827.69 796.13 797.70 398,665.67
3805 07/22/02 847.75 854.13 813.26 819.85 409,802.39
3806 07/21/02 881.56 881.56 842.07 847.75 413,475.45
3809 07/18/02 906.04 907.80 880.60 881.56 419,654.43
3810 07/17/02 901.05 926.52 895.03 906.04 431,905.01
3811 07/16/02 917.93 918.65 897.13 901.05 429,759.04
3812 07/15/02 921.39 921.39 876.46 917.93 432,639.79
3813 07/14/02 927.37 934.31 913.71 921.39 432,852.40
3816 07/11/02 920.47 929.16 900.94 927.37 436,253.75
3817 07/10/02 952.83 956.34 920.29 920.47 441,472.07
3818 07/09/02 976.97 979.63 951.71 952.83 450,643.04
3819 07/08/02 989.03 993.56 972.91 976.97 456,237.46
3820 07/07/02 953.99 989.07 953.99 989.03 456,793.80
3824 07/03/02 949.16 954.30 934.87 953.99 448,313.61
3825 07/02/02 968.65 968.65 945.54 949.16 451,883.87
3826 07/01/02 989.49 994.46 967.66 968.65 456,610.15
3827 06/30/02 990.64 1001.79 988.31 989.49 458,206.56
3830 06/27/02 973.53 990.67 963.74 990.64 454,647.42
3831 06/26/02 976.14 977.43 952.92 973.53 451,231.65
3832 06/25/02 992.72 1005.88 974.21 976.14 452,857.63
3833 06/24/02 989.13 1002.11 970.85 992.72 456,880.16
3834 06/23/02 1006.29 1006.29 985.65 989.13 460,304.65
3837 06/20/02 1019.99 1023.33 1004.59 1006.29 462,867.27
3838 06/19/02 1037.14 1037.61 1017.88 1019.99 464,500.63
3839 06/18/02 1036.17 1040.83 1030.92 1037.14 468,024.72
3840 06/17/02 1007.27 1036.17 1007.27 1036.17 467,719.75
3841 06/16/02 1009.56 1009.56 981.63 1007.27 461,531.60
3844 06/13/02 1020.26 1023.47 1008.12 1009.56 459,760.46
3845 06/12/02 1013.60 1021.85 1002.58 1020.26 464,766.08
3846 06/11/02 1030.74 1039.04 1012.94 1013.60 465,766.19
3847 06/10/02 1027.53 1038.18 1025.45 1030.74 468,343.43
3848 06/09/02 1029.15 1033.02 1012.49 1027.53 468,608.59
3851 06/06/02 1049.90 1049.90 1026.91 1029.15 463,121.89
3852 06/05/02 1040.69 1050.11 1038.84 1049.90 467,016.03
3853 06/04/02 1040.68 1046.06 1030.52 1040.69 466,237.26
3854 06/03/02 1067.14 1070.74 1039.90 1040.68 466,010.08
3855 06/02/02 1064.66 1079.93 1064.66 1067.14 472,510.32
3858 05/30/02 1067.66 1069.50 1054.26 1064.66 469,723.01
3859 05/29/02 1074.55 1074.83 1067.66 1067.66 470,474.80
3860 05/28/02 1083.82 1085.98 1070.31 1074.55 468,231.62
3861 05/27/02 1097.08 1097.08 1082.19 1083.82 471,150.23
3865 05/23/02 1086.02 1097.10 1080.55 1097.08 475,992.62
3866 05/22/02 1079.88 1086.02 1075.64 1086.02 472,839.93
3867 05/21/02 1091.88 1099.55 1079.08 1079.88 471,793.41
3868 05/20/02 1106.59 1106.59 1090.61 1091.88 474,981.48
3869 05/19/02 1098.23 1106.59 1096.77 1106.59 478,726.57
3872 05/16/02 1091.07 1099.29 1089.17 1098.23 477,659.71
3873 05/15/02 1097.28 1104.23 1088.94 1091.07 477,311.27
3874 05/14/02 1074.56 1097.71 1074.56 1097.28 478,622.21
3875 05/13/02 1054.99 1074.84 1053.90 1074.56 472,987.32
3876 05/12/02 1073.01 1075.43 1053.93 1054.99 467,176.73
3879 05/09/02 1088.85 1088.85 1072.23 1073.01 470,958.79
3880 05/08/02 1049.49 1088.92 1049.49 1088.85 473,115.82
3881 05/07/02 1052.67 1058.67 1048.96 1049.49 468,854.44
3882 05/06/02 1073.43 1075.96 1052.65 1052.67 470,082.92
3883 05/05/02 1084.56 1084.56 1068.89 1073.43 475,105.53
3886 05/02/02 1086.46 1091.42 1079.46 1084.56 476,573.85
3887 05/01/02 1076.92 1088.32 1065.29 1086.46 475,099.79
3888 04/30/02 1065.45 1082.62 1063.46 1076.92 470,808.23
3889 04/29/02 1076.32 1078.95 1063.62 1065.45 468,324.00
3890 04/28/02 1091.48 1096.77 1076.31 1076.32 469,157.03
3893 04/25/02 1093.14 1094.36 1084.81 1091.48 470,966.18
3894 04/24/02 1100.96 1108.46 1092.51 1093.14 469,871.23
3895 04/23/02 1107.82 1111.17 1098.94 1100.96 470,645.60
3896 04/22/02 1125.17 1125.17 1105.62 1107.82 470,448.52
3897 04/21/02 1124.47 1128.82 1122.59 1125.17 473,647.47
3900 04/18/02 1126.09 1130.49 1109.29 1124.47 472,623.44
3901 04/17/02 1128.11 1133.00 1123.37 1126.09 472,936.79
3902 04/16/02 1102.55 1129.40 1102.55 1128.11 473,129.52
3903 04/15/02 1111.01 1114.86 1099.41 1102.55 467,337.98
3904 04/14/02 1103.68 1112.77 1102.74 1111.01 469,111.13
3907 04/11/02 1130.46 1130.47 1102.42 1103.68 464,305.34
3908 04/10/02 1117.80 1131.76 1117.80 1130.46 468,043.69
3909 04/09/02 1125.29 1128.36 1116.91 1117.80 463,072.76
3910 04/08/02 1122.73 1125.41 1111.79 1125.29 461,708.54
3911 04/07/02 1126.34 1133.31 1119.49 1122.73 458,633.71
3914 04/04/02 1125.40 1130.45 1120.06 1126.34 458,685.01
3915 04/03/02 1136.76 1138.85 1119.68 1125.40 460,706.54
3916 04/02/02 1146.55 1146.54 1135.71 1136.76 464,610.05
3917 04/01/02 1147.39 1147.84 1132.87 1146.55 464,803.34
3918 03/31/02 1144.58 1154.45 1144.58 1147.39 465,336.41
3922 03/27/02 1138.49 1146.95 1135.33 1144.58 465,730.76
3923 03/26/02 1131.87 1147.00 1131.61 1138.49 464,522.48
3924 03/25/02 1148.70 1151.04 1131.87 1131.87 460,490.48
3925 03/24/02 1153.59 1156.49 1144.60 1148.70 465,027.75
3928 03/21/02 1151.85 1155.10 1139.48 1153.59 466,525.95
3929 03/20/02 1170.29 1170.29 1151.61 1151.85 464,979.52
3930 03/19/02 1165.55 1173.94 1165.55 1170.29 469,070.78
3931 03/18/02 1166.16 1172.73 1159.14 1165.55 469,005.22
3932 03/17/02 1153.04 1166.48 1153.04 1166.16 468,623.67
3935 03/14/02 1154.09 1157.83 1151.08 1153.04 464,332.23
3936 03/13/02 1165.58 1165.58 1151.01 1154.09 464,156.03
3937 03/12/02 1168.26 1168.26 1154.34 1165.58 465,370.13
3938 03/11/02 1164.31 1173.03 1159.58 1168.26 465,272.32
3939 03/10/02 1157.54 1172.76 1157.54 1164.31 463,850.69
3942 03/07/02 1162.77 1167.94 1150.69 1157.54 461,370.57
3943 03/06/02 1146.14 1165.29 1145.11 1162.77 461,281.89
3944 03/05/02 1153.84 1157.74 1144.78 1146.14 456,916.12
3945 03/04/02 1131.78 1153.84 1130.93 1153.84 456,374.77
3946 03/03/02 1106.73 1131.79 1106.73 1131.78 450,978.65
3949 02/28/02 1109.89 1121.57 1106.73 1106.73 445,969.20
3950 02/27/02 1109.38 1123.06 1102.26 1109.89 446,063.81
3951 02/26/02 1109.43 1115.05 1101.72 1109.38 445,772.12
3952 02/25/02 1089.84 1112.71 1089.84 1109.43 446,120.51
3953 02/24/02 1080.96 1093.93 1074.39 1089.84 440,849.78
3956 02/21/02 1097.98 1101.50 1080.24 1080.96 437,354.66
3957 02/20/02 1083.34 1098.32 1074.36 1097.98 438,953.10
3958 02/19/02 1104.18 1104.18 1082.24 1083.34 434,485.13
3959 02/18/02 1116.59 1117.09 1103.23 1104.18 438,754.07
3963 02/14/02 1118.51 1124.72 1112.30 1116.59 439,290.12
3964 02/13/02 1107.50 1120.56 1107.50 1118.51 438,609.16
3965 02/12/02 1111.94 1111.94 1102.98 1107.50 434,411.69
3966 02/11/02 1096.22 1112.01 1094.68 1111.94 434,074.32
3967 02/10/02 1080.17 1096.30 1079.91 1096.22 432,402.27
3970 02/07/02 1083.51 1094.03 1078.44 1080.17 426,629.91
3971 02/06/02 1090.02 1093.58 1077.78 1083.51 429,220.86
3972 02/05/02 1094.42 1100.96 1082.58 1090.02 431,015.54
3973 02/04/02 1122.20 1122.20 1092.25 1094.42 431,919.37
3974 02/03/02 1130.20 1130.20 1118.51 1122.20 436,750.02
3977 01/31/02 1113.57 1130.20 1113.30 1130.20 438,315.81
3978 01/30/02 1100.64 1113.79 1081.66 1113.57 434,112.07
3979 01/29/02 1133.06 1137.47 1098.74 1100.64 430,666.06
3980 01/28/02 1133.28 1138.63 1126.66 1133.06 436,876.16
3981 01/27/02 1132.15 1138.31 1127.82 1133.28 437,891.37
3984 01/24/02 1128.18 1139.50 1128.18 1132.15 436,679.79
3985 01/23/02 1119.31 1131.94 1117.43 1128.18 436,738.41
3986 01/22/02 1127.58 1135.26 1117.91 1119.31 432,556.99
3987 01/21/02 1138.88 1138.88 1124.45 1127.58 433,532.45
3991 01/17/02 1127.57 1139.27 1127.57 1138.88 435,234.95
3992 01/16/02 1146.19 1146.19 1127.49 1127.57 431,047.08
3993 01/15/02 1138.41 1148.81 1136.88 1146.19 436,320.74
3994 01/14/02 1145.60 1145.60 1138.15 1138.41 434,737.84
3995 01/13/02 1156.55 1159.41 1145.45 1145.60 436,042.16
3998 01/10/02 1155.14 1159.93 1150.85 1156.55 437,176.33
3999 01/09/02 1160.71 1167.60 1157.46 1155.14 438,624.69
4000 01/08/02 1164.89 1167.60 1157.46 1160.71 439,449.55
4001 01/07/02 1172.51 1176.97 1163.55 1164.89 440,229.87
4002 01/06/02 1165.27 1176.58 1163.36 1172.51 441,195.60
4005 01/03/02 1154.67 1165.27 1154.01 1165.27 438,798.48
4006 01/02/02 1148.08 1154.67 1136.23 1154.67 436,354.15
4008 12/31/01 1161.01 1161.18 1148.00 1148.08 437,343.27
4009 12/30/01 1157.13 1164.71 1157.78 1161.01 439,198.13
4012 12/27/01 1149.37 1157.13 1149.98 1157.13 437,830.74
4013 12/26/01 1144.65 1159.26 1145.24 1149.37 436,886.41
4015 12/24/01 1144.89 1147.83 1144.62 1144.65 432,141.10
4016 12/23/01 1139.93 1147.91 1140.43 1144.89 431,740.06
4019 12/20/01 1149.56 1151.38 1139.93 1139.93 429,459.54
4020 12/19/01 1142.92 1152.47 1134.78 1149.56 431,734.36
4021 12/18/01 1134.36 1145.10 1134.36 1142.92 431,529.64
4022 12/17/01 1123.09 1137.32 1122.57 1134.36 429,100.47
4023 12/16/01 1119.38 1128.29 1114.47 1123.09 425,463.22
4026 12/13/01 1137.07 1132.61 1117.77 1119.38 424,785.55
4027 12/12/01 1136.76 1141.58 1126.01 1137.07 428,566.75
4028 12/11/01 1139.93 1150.86 1134.28 1136.76 429,787.32
4029 12/10/01 1158.30 1158.13 1139.67 1139.93 431,018.35
4030 12/09/01 1167.10 1165.53 1152.66 1158.30 432,759.67
4033 12/06/01 1168.77 1173.34 1164.41 1167.10 432,075.54
4034 12/05/01 1143.21 1172.15 1145.09 1168.77 430,449.04
4035 12/04/01 1128.34 1143.24 1127.30 1143.21 427,668.98
4036 12/03/01 1137.88 1135.44 1124.20 1128.34 423,438.97
4037 12/02/01 1140.20 1141.98 1134.41 1137.88 425,828.76
4040 11/29/01 1128.52 1140.42 1125.47 1140.20 427,183.66
4041 11/28/01 1149.50 1147.42 1128.37 1128.52 421,578.25
4042 11/27/01 1157.42 1163.38 1140.78 1149.50 424,970.88
4043 11/26/01 1150.34 1157.88 1146.17 1157.42 428,059.30
4044 11/25/01 1137.03 1151.09 1135.91 1150.34 427,335.48
4048 11/21/01 1142.66 1141.28 1130.97 1137.03 423,310.42
4049 11/20/01 1151.06 1152.45 1142.17 1142.66 425,111.37
4050 11/19/01 1138.65 1151.06 1140.08 1151.06 426,225.78
4051 11/18/01 1142.24 1143.59 1129.90 1138.65 424,013.39
4054 11/15/01 1141.21 1146.52 1135.08 1142.24 424,477.50
4055 11/14/01 1139.14 1148.17 1132.94 1141.21 423,711.04
4056 11/13/01 1118.33 1139.14 1118.33 1139.14 421,635.91
4057 11/12/01 1120.31 1121.71 1098.43 1118.33 418,989.19
4058 11/11/01 1118.53 1123.02 1111.13 1120.31 418,929.40
4061 11/08/01 1115.71 1135.68 1115.43 1118.53 418,876.40
4062 11/07/01 1118.77 1126.50 1112.91 1115.71 419,984.83
4063 11/06/01 1102.84 1119.69 1095.28 1118.77 420,722.24
4064 11/05/01 1087.20 1106.72 1087.20 1102.84 415,381.97
4065 11/04/01 1084.10 1089.63 1075.61 1087.20 412,747.71
4068 11/01/01 1059.01 1085.61 1053.95 1084.10 410,998.30
4069 10/31/01 1059.79 1074.04 1056.76 1059.01 404,496.85
4070 10/30/01 1078.30 1078.30 1053.61 1059.79 403,359.27
4071 10/29/01 1103.79 1102.85 1077.48 1078.30 406,738.96
4072 10/28/01 1099.29 1109.73 1093.34 1103.79 410,155.01
4075 10/25/01 1085.20 1099.29 1064.90 1099.29 407,247.84
4076 10/24/01 1084.00 1090.26 1079.98 1085.20 403,604.06
4077 10/23/01 1089.12 1098.15 1080.72 1084.00 403,796.91
4078 10/22/01 1072.71 1089.77 1069.57 1089.12 404,980.18
4079 10/21/01 1067.84 1074.68 1056.45 1072.71 399,178.83
4082 10/18/01 1076.28 1076.35 1063.78 1067.84 396,553.15
4083 10/17/01 1096.74 1106.35 1075.88 1076.28 400,042.32
4084 10/16/01 1089.98 1098.12 1086.62 1096.74 402,922.31
4085 10/15/01 1091.65 1091.65 1078.19 1089.98 398,252.04
4086 10/14/01 1097.43 1097.43 1072.15 1091.65 397,230.39
4089 10/11/01 1080.18 1098.38 1082.40 1097.43 401,514.47
4090 10/10/01 1056.75 1080.81 1051.87 1080.18 396,100.67
4091 10/09/01 1062.44 1063.37 1053.83 1056.75 391,052.74
4092 10/08/01 1070.60 1068.93 1056.06 1062.44 392,202.05
4093 10/07/01 1068.85 1053.50 1072.35 1070.60 397,015.68
4096 10/04/01 1071.51 1083.36 1067.03 1068.85 400,733.35
4097 10/03/01 1051.33 1074.65 1040.72 1071.51 401,725.72
4098 10/02/01 1037.79 1051.33 1034.47 1051.33 400,775.97
4099 10/01/01 1040.94 1039.34 1026.03 1037.79 398,256.95
4100 09/30/01 1017.86 1018.61 1040.94 1040.94 402,269.57
4103 09/27/01 1006.33 997.47 1018.16 1017.86 398,020.37
4104 09/26/01 1011.55 1001.83 1019.52 1006.33 392,129.78
4105 09/25/01 1003.45 1016.37 997.56 1011.55 392,559.83
4106 09/24/01 965.80 1008.44 965.80 1003.45 387,640.74
4107 09/23/01 983.79 984.54 944.75 965.80 376,427.52
4110 09/20/01 1015.35 1016.10 984.49 983.79 386,931.34
4111 09/19/01 1032.74 1038.91 984.62 1015.35 400,776.80
4112 09/18/01 1038.77 1045.65 1028.47 1032.74 408,237.99
4113 09/17/01 1092.54 1092.54 1037.46 1038.77 412,376.90
4114 09/16/01 1092.54 1092.94 1073.15 1092.54 425,183.39
4117 09/13/01 1092.54 1093.94 1073.15 1092.54 425,183.39
4118 09/12/01 1092.54 1094.94 1073.15 1092.54 425,183.39
4119 09/11/01 1092.54 1095.94 1073.15 1092.54 425,049.85
4120 09/10/01 1085.78 1096.94 1073.15 1092.54 425,049.85
4121 09/09/01 1106.40 1106.40 1082.12 1085.78 424,090.28
4124 09/06/01 1131.74 1131.74 1105.83 1106.40 431,001.78
4125 09/05/01 1132.94 1135.52 1114.86 1131.74 435,230.51
4126 09/04/01 1133.58 1155.40 1129.06 1132.94 435,476.12
4127 09/03/01 1129.03 1141.83 1126.38 1133.58 432,875.61
4128 08/30/01 1148.56 1151.75 1124.87 1129.03 435,544.56
4129 08/29/01 1161.51 1166.97 1147.38 1148.56 437,322.42
4130 08/28/01 1179.21 1179.66 1161.17 1161.51 440,719.61
4131 08/27/01 1184.93 1186.85 1178.07 1179.21 443,580.38
4132 08/24/01 1162.09 1185.15 1162.09 1184.93 445,195.39
4133 08/23/01 1165.31 1169.86 1160.96 1162.09 444,120.37
4134 08/22/01 1157.26 1168.56 1153.34 1165.31 445,191.28
4135 08/21/01 1171.41 1179.85 1156.56 1157.26 444,107.53
4136 08/20/01 1161.97 1171.41 1160.94 1171.41 443,444.11
4137 08/17/01 1181.66 1181.66 1156.07 1161.97 439,142.89
4138 08/16/01 1178.02 1181.80 1166.08 1181.66 441,040.97
4139 08/15/01 1186.73 1191.21 1177.61 1178.02 438,928.79
4140 08/14/01 1191.29 1198.79 1184.26 1186.73 440,332.94
4141 08/13/01 1190.16 1193.82 1185.12 1191.29 440,911.19
4142 08/10/01 1183.43 1193.33 1169.55 1190.16 438,921.41
4143 08/09/01 1183.53 1184.71 1174.68 1183.43 439,287.84
4144 08/08/01 1204.40 1206.79 1181.27 1183.53 438,637.30
4145 08/07/01 1200.48 1207.56 1195.64 1204.40 440,943.18
4146 08/06/01 1214.35 1214.35 1197.35 1200.48 439,200.40
4147 08/03/01 1220.75 1220.75 1205.31 1214.35 440,504.78
4148 08/02/01 1215.93 1226.27 1215.31 1220.75 440,661.35
4149 08/01/01 1211.23 1223.04 1211.23 1215.93 438,992.77
4150 07/31/01 1204.52 1222.74 1204.52 1211.23 438,823.64
4151 07/30/01 1205.82 1209.05 1200.41 1204.52 434,539.71
4152 07/27/01 1202.93 1209.26 1195.99 1205.82 432,948.10
4153 07/26/01 1190.49 1204.18 1182.65 1202.93 432,136.45
4154 07/25/01 1171.65 1190.52 1171.28 1190.49 431,176.47
4155 07/24/01 1191.03 1191.03 1165.54 1171.65 428,080.77
4156 07/23/01 1210.85 1215.22 1190.50 1191.03 431,992.18
4157 07/20/01 1215.02 1215.69 1207.04 1210.85 434,274.21
4158 07/19/01 1207.71 1225.04 1205.80 1215.02 433,417.52
4159 07/18/01 1214.44 1214.44 1198.33 1207.71 432,527.96
4160 07/17/01 1202.45 1215.36 1196.14 1214.44 426,704.31
4161 07/16/01 1215.68 1219.63 1200.05 1202.45 422,623.32
4162 07/13/01 1208.14 1218.54 1203.61 1215.68 425,063.70
4163 07/12/01 1180.18 1210.25 1180.18 1208.14 425,158.74
4164 07/11/01 1181.52 1184.93 1168.46 1180.18 421,604.05
4165 07/10/01 1198.78 1203.43 1179.93 1181.52 420,167.70
4166 07/09/01 1190.59 1201.76 1189.75 1198.78 422,323.00
4167 07/06/01 1219.24 1219.24 1188.74 1190.59 426,779.57
4168 07/05/01 1234.45 1234.45 1219.15 1219.24 428,975.34
4169 07/03/01 1236.72 1236.71 1229.43 1234.45 431,126.33
4170 07/02/01 1224.38 1239.78 1224.03 1236.72 430,882.05
4171 06/29/01 1226.20 1237.29 1221.14 1224.38 429,315.63
4172 06/28/01 1211.07 1234.44 1211.07 1226.20 425,103.04
4173 06/27/01 1216.76 1219.92 1207.29 1211.07 421,956.40
4174 06/26/01 1218.60 1220.70 1204.64 1216.76 419,437.59
4175 06/25/01 1225.35 1231.50 1213.60 1218.60 418,316.65
4176 06/22/01 1237.04 1237.73 1221.41 1225.35 421,406.61
4177 06/21/01 1223.14 1240.24 1220.25 1237.04 424,794.41
4178 06/20/01 1212.58 1225.61 1210.07 1223.14 421,146.52
4179 06/19/01 1208.43 1226.11 1207.71 1212.58 416,718.76
4180 06/18/01 1214.36 1221.23 1208.33 1208.43 415,036.55
4181 06/15/01 1219.87 1221.50 1203.03 1214.36 418,139.16
4182 06/14/01 1241.60 1241.60 1218.90 1219.87 417,746.44
4183 06/13/01 1255.85 1259.75 1241.59 1241.60 422,148.21
4184 06/12/01 1254.39 1261.00 1235.75 1255.85 422,652.97
4185 06/11/01 1264.96 1264.96 1249.23 1254.39 423,764.09
4186 06/08/01 1276.96 1277.11 1259.99 1264.96 425,515.58
4187 06/07/01 1270.03 1277.08 1265.08 1276.96 426,916.86
4188 06/06/01 1283.57 1283.85 1269.01 1270.03 428,753.26
4189 06/05/01 1267.11 1286.62 1267.11 1283.57 430,126.75
4190 06/04/01 1260.67 1267.17 1256.36 1267.11 426,353.63
4191 06/01/01 1255.82 1265.34 1246.88 1260.67 423,431.07
4192 05/31/01 1248.08 1261.91 1248.07 1255.82 422,618.90
4193 05/30/01 1267.93 1267.93 1245.96 1248.08 420,167.34
4194 05/29/01 1277.89 1278.42 1265.41 1267.93 421,373.87
4195 05/25/01 1293.17 1293.17 1276.42 1277.89 421,052.63
4196 05/24/01 1289.05 1295.04 1281.22 1293.17 423,277.40
4197 05/23/01 1309.38 1309.38 1288.70 1289.05 423,722.56
4198 05/22/01 1312.83 1315.93 1306.89 1309.38 427,480.13
4199 05/21/01 1291.96 1312.95 1287.87 1312.83 426,583.89
4200 05/18/01 1288.49 1292.06 1281.15 1291.96 422,758.56
4201 05/17/01 1284.99 1296.48 1282.65 1288.49 424,672.08
4202 05/16/01 1249.44 1286.39 1243.02 1284.99 422,198.87
4203 05/15/01 1248.92 1257.45 1245.36 1249.44 415,568.42
4204 05/14/01 1245.67 1249.68 1241.02 1248.92 414,454.10
4205 05/11/01 1255.18 1259.84 1240.79 1245.67 413,234.94
4206 05/10/01 1255.54 1268.14 1254.56 1255.18 415,613.14
4207 05/09/01 1261.20 1261.65 1247.83 1255.54 414,213.58
4208 05/08/01 1263.51 1267.01 1253.00 1261.20 415,904.30
4209 05/07/01 1266.61 1270.00 1259.19 1263.51 416,709.62
4210 05/04/01 1248.58 1267.51 1232.00 1266.61 417,834.59
4211 05/03/01 1267.43 1267.43 1239.88 1248.58 412,360.98
4212 05/02/01 1266.44 1272.93 1257.70 1267.43 414,298.43
4213 05/01/01 1249.46 1266.47 1243.55 1266.44 412,447.41
4214 04/30/01 1253.05 1269.30 1243.99 1249.46 410,550.68
4215 04/27/01 1234.52 1253.07 1234.52 1253.05 412,266.44
4216 04/26/01 1228.75 1248.30 1228.75 1234.52 406,203.60
4217 04/25/01 1209.47 1232.36 1207.38 1228.75 403,197.44
4218 04/24/01 1224.36 1233.54 1208.89 1209.47 400,294.07
4219 04/23/01 1242.98 1242.98 1217.47 1224.36 399,016.81
4220 04/20/01 1253.69 1253.70 1234.41 1242.98 400,615.17
4221 04/19/01 1238.16 1253.71 1233.39 1253.69 403,359.30
4222 04/18/01 1191.81 1248.42 1191.81 1238.16 402,919.57
4223 04/17/01 1179.68 1192.25 1168.90 1191.81 399,089.67
4224 04/16/01 1183.50 1184.64 1167.38 1179.68 396,104.35
4225 04/12/01 1165.89 1183.51 1157.73 1183.50 396,406.69
4226 04/11/01 1168.38 1182.24 1160.26 1165.89 393,981.52
4227 04/10/01 1137.59 1173.92 1137.59 1168.38 400,686.84
4228 04/09/01 1128.43 1146.13 1126.38 1137.59 395,342.03
4229 04/06/01 1151.44 1151.44 1119.29 1128.43 392,144.95
4230 04/05/01 1103.25 1151.47 1103.25 1151.44 396,859.81
4231 04/04/01 1106.46 1117.50 1091.99 1103.25 386,399.91
4232 04/03/01 1145.87 1145.87 1100.19 1106.46 385,580.53
4233 04/02/01 1160.33 1169.51 1137.51 1145.87 395,073.58
4234 03/30/01 1147.95 1162.80 1143.83 1160.33 396,154.19
4235 03/29/01 1153.29 1161.69 1136.26 1147.95 390,824.82
4236 03/28/01 1182.17 1182.17 1147.83 1153.29 389,557.00
4237 03/27/01 1152.69 1183.35 1150.96 1182.17 393,443.55
4238 03/26/01 1139.83 1160.02 1139.83 1152.69 386,517.70
4239 03/23/01 1117.58 1141.83 1117.58 1139.83 382,625.87
4240 03/22/01 1122.14 1124.27 1081.19 1117.58 378,370.29
4241 03/21/01 1142.62 1149.39 1118.74 1122.14 382,965.77
4242 03/20/01 1170.81 1180.56 1142.19 1142.62 388,951.35
4243 03/19/01 1150.53 1173.50 1147.18 1170.81 393,856.31
4244 03/16/01 1173.56 1173.56 1148.64 1150.53 390,263.62
4245 03/15/01 1166.71 1182.04 1166.71 1173.56 394,736.22
4246 03/14/01 1197.66 1197.66 1155.35 1166.71 392,822.22
4247 03/13/01 1180.16 1197.83 1171.50 1197.66 399,071.27
4248 03/12/01 1233.42 1233.42 1176.78 1180.16 398,752.91
4249 03/09/01 1264.74 1264.74 1228.42 1233.42 406,901.04
4250 03/08/01 1261.89 1266.50 1257.60 1264.74 408,627.62
4251 03/07/01 1253.80 1263.86 1253.80 1261.89 405,752.44
4252 03/06/01 1241.41 1267.42 1241.41 1253.80 402,786.37
4253 03/05/01 1234.18 1242.55 1234.04 1241.41 399,871.64
4254 03/02/01 1241.23 1251.01 1219.74 1234.18 402,581.77
4255 03/01/01 1239.94 1241.36 1214.50 1241.23 401,452.16
4256 02/28/01 1257.94 1263.47 1229.65 1239.94 401,452.16
4257 02/27/01 1267.65 1272.76 1252.26 1257.94 401,452.16
4258 02/26/01 1245.86 1267.69 1241.71 1267.65 401,452.16
4259 02/23/01 1252.82 1252.82 1215.44 1245.86 401,452.16
4260 02/22/01 1255.27 1259.94 1228.33 1252.82 401,452.16
4261 02/21/01 1278.94 1282.97 1253.16 1255.27 401,452.16
4262 02/20/01 1301.53 1307.16 1278.44 1278.94 401,452.16
4263 02/16/01 1326.61 1326.61 1293.18 1301.53 401,452.16
4264 02/15/01 1315.92 1331.29 1315.92 1326.61 402,490.79
4265 02/14/01 1318.80 1320.73 1304.72 1315.92 401,602.37
4266 02/13/01 1330.31 1336.62 1317.51 1318.80 405,324.07
4267 02/12/01 1314.76 1330.96 1313.64 1330.31 404,448.67
4268 02/09/01 1332.53 1332.53 1309.98 1314.76 402,184.81
4269 02/08/01 1340.89 1350.32 1332.42 1332.53 400,520.18
4270 02/07/01 1352.26 1352.26 1334.26 1340.89 399,341.91
4271 02/06/01 1354.31 1363.55 1350.04 1352.26 396,511.35
4272 02/05/01 1349.47 1354.56 1344.48 1354.31 396,487.67
4273 02/02/01 1373.47 1376.38 1348.72 1349.47 393,660.69
4274 02/01/01 1366.01 1373.50 1359.34 1373.47 399,303.14
4275 01/31/01 1373.73 1383.37 1364.66 1366.01 395,697.40
4276 01/30/01 1364.17 1375.68 1356.20 1373.73 393,073.49
4277 01/29/01 1354.95 1365.54 1350.36 1364.17 391,131.00
4278 01/26/01 1357.51 1357.51 1342.75 1354.95 390,079.96
4279 01/25/01 1364.30 1367.35 1354.63 1357.51 391,176.79
4280 01/24/01 1360.40 1369.75 1357.28 1364.30 387,914.73
4281 01/23/01 1342.90 1362.90 1339.63 1360.40 389,802.72
4282 01/22/01 1342.54 1353.62 1333.84 1342.90 387,309.59
4283 01/19/01 1347.97 1354.55 1336.74 1342.54 384,108.37
4284 01/18/01 1329.47 1352.71 1327.41 1347.97 386,964.85
4285 01/17/01 1326.65 1346.92 1325.41 1329.47 385,922.36
4286 01/16/01 1318.55 1327.81 1313.33 1326.65 389,769.45
4287 01/12/01 1326.82 1333.21 1311.59 1318.55 383,611.61
4288 01/11/01 1313.27 1332.19 1309.72 1326.82 384,540.04
4289 01/10/01 1300.80 1313.76 1287.28 1313.27 389,640.60
4290 01/09/01 1295.86 1311.72 1295.14 1300.80 383,379.34
4291 01/08/01 1298.35 1298.35 1276.29 1295.86 380,953.88
4292 01/05/01 1333.34 1334.77 1294.95 1298.35 380,009.87
4293 01/04/01 1347.56 1350.24 1329.14 1333.34 383,428.44
4294 01/03/01 1283.27 1347.76 1274.62 1347.56 384,933.06
4295 01/02/01 1320.28 1320.28 1276.05 1283.27 377,374.36
4296 12/31/00 1334.22 1340.10 1317.51 1320.28 378,775.69
4297 12/28/00 1328.92 1335.93 1325.78 1334.22 382,677.52
4298 12/27/00 1315.19 1332.03 1310.96 1328.92 377,869.83
4299 12/26/00 1305.95 1315.94 1301.64 1315.19 374,814.98
4300 12/24/00 1274.86 1305.97 1274.86 1305.95 372,398.07
4301 12/21/00 1264.74 1285.31 1254.07 1274.86 367,161.61
4302 12/20/00 1305.60 1305.60 1261.16 1264.74 358,935.54
4303 12/19/00 1322.74 1346.44 1305.20 1305.60 361,353.04
4304 12/18/00 1312.15 1332.32 1312.15 1322.74 358,058.66
4305 12/15/00 1340.93 1340.93 1305.38 1312.15 348,878.79
4306 12/14/00 1359.99 1359.99 1340.48 1340.93 357,499.39
4307 12/13/00 1371.18 1385.82 1358.48 1359.99 360,453.93
4308 12/12/00 1380.20 1380.27 1370.27 1371.18 358,988.33
4309 12/11/00 1369.89 1389.05 1364.14 1380.20 365,388.97
4310 12/08/00 1343.55 1380.33 1343.55 1369.89 356,328.62
4311 12/07/00 1351.46 1353.50 1339.26 1343.55 355,352.98
4312 12/06/00 1376.54 1376.54 1346.15 1351.46 355,352.98
4313 12/05/00 1324.97 1376.56 1324.97 1376.54 357,406.32
4314 12/04/00 1315.23 1332.06 1310.23 1324.97 352,096.42
4315 12/01/00 1314.95 1334.67 1307.02 1315.23 351,222.53
4316 11/30/00 1341.93 1341.91 1294.90 1314.95 345,696.07
4317 11/29/00 1336.09 1352.38 1329.28 1341.93 349,666.32
4318 11/28/00 1348.97 1358.81 1334.97 1336.09 344,955.06
4319 11/27/00 1341.77 1362.50 1341.77 1348.97 345,072.07
4320 11/24/00 1322.36 1343.83 1322.36 1341.77 343,490.24
4321 11/22/00 1347.35 1347.35 1321.89 1322.36 341,007.40
4322 11/21/00 1342.62 1355.87 1333.62 1347.35 344,589.38
4323 11/20/00 1367.72 1367.72 1341.67 1342.62 342,252.64
4324 11/17/00 1372.32 1384.85 1355.55 1367.72 343,042.35
4325 11/16/00 1389.81 1394.76 1370.39 1372.32 344,146.73
4326 11/15/00 1382.95 1395.96 1374.75 1389.81 347,378.54
4327 11/14/00 1351.26 1390.06 1351.26 1382.95 345,725.07
4328 11/13/00 1365.98 1365.98 1328.62 1351.26 343,828.39
4329 11/10/00 1400.14 1400.14 1365.97 1365.98 347,574.31
4330 11/09/00 1409.28 1409.28 1369.68 1400.14 349,461.48
4331 11/08/00 1431.87 1437.28 1408.78 1409.28 350,714.84
4332 11/07/00 1432.19 1436.22 1423.26 1431.87 348,514.75
4333 11/06/00 1426.69 1438.46 1427.72 1432.19 346,956.98
4334 11/03/00 1428.32 1433.21 1420.92 1426.69 345,554.43
4335 11/02/00 1421.22 1433.40 1421.22 1428.32 345,494.34
4336 11/01/00 1429.40 1429.60 1410.45 1421.22 340,796.18
4337 10/31/00 1398.66 1432.22 1398.66 1429.40 342,924.09
4338 10/30/00 1379.58 1406.36 1376.86 1398.66 334,633.23
4339 10/27/00 1364.44 1384.57 1364.13 1379.58 325,083.37
4340 10/26/00 1364.90 1372.72 1337.81 1364.44 322,373.32
4341 10/25/00 1398.13 1398.13 1362.21 1364.90 323,864.41
4342 10/24/00 1395.78 1415.64 1388.13 1398.13 323,671.02
4343 10/23/00 1396.93 1406.96 1387.75 1395.78 320,223.91
4344 10/20/00 1388.76 1408.47 1382.19 1396.93 321,282.08
4345 10/19/00 1342.13 1389.93 1342.13 1388.76 321,965.10
4346 10/18/00 1349.97 1356.65 1305.79 1342.13 320,837.98
4347 10/17/00 1374.62 1380.99 1342.34 1349.97 320,828.65
4348 10/16/00 1374.17 1379.48 1365.06 1374.62 326,991.20
4349 10/13/00 1329.78 1374.17 1327.08 1374.17 326,576.51
4350 10/12/00 1364.59 1374.93 1328.06 1329.78 321,616.73
4351 10/11/00 1387.02 1387.02 1349.67 1364.59 326,389.20
4352 10/10/00 1402.03 1408.83 1383.85 1387.02 331,575.36
4353 10/09/00 1408.99 1409.69 1392.48 1402.03 334,861.01
4354 10/06/00 1436.28 1443.30 1397.06 1408.99 335,859.01
4355 10/05/00 1434.32 1444.17 1431.80 1436.28 338,444.90
4356 10/04/00 1426.46 1439.99 1416.31 1434.32 340,055.26
4357 10/03/00 1436.23 1454.82 1425.28 1426.46 337,706.72
4358 10/02/00 1436.51 1445.60 1429.83 1436.23 338,940.72
4359 09/29/00 1458.29 1458.29 1436.29 1436.51 341,059.07
4360 09/28/00 1426.57 1461.69 1425.78 1458.29 340,111.46
4361 09/27/00 1427.21 1437.22 1419.44 1426.57 332,835.22
4362 09/26/00 1439.03 1448.04 1425.25 1427.21 330,113.03
4363 09/25/00 1448.72 1457.42 1435.93 1439.03 333,363.78
4364 09/22/00 1449.05 1449.05 1421.88 1448.72 338,656.19
4365 09/21/00 1451.34 1452.77 1436.30 1449.05 335,385.71
4366 09/20/00 1459.90 1460.49 1430.95 1451.34 334,824.59
4367 09/19/00 1444.51 1461.16 1444.51 1459.90 334,792.70
4368 09/18/00 1465.81 1467.77 1441.92 1444.51 332,524.77
4369 09/15/00 1480.87 1480.96 1460.22 1465.81 336,870.70
4370 09/14/00 1484.91 1494.16 1476.73 1480.87 337,104.39
4371 09/13/00 1481.99 1487.45 1473.61 1484.91 339,141.06
4372 09/12/00 1489.26 1496.93 1479.67 1481.99 337,650.53
4373 09/11/00 1494.50 1506.76 1483.01 1489.26 338,757.68
4374 09/08/00 1502.51 1502.51 1489.88 1494.50 334,913.98
4375 09/07/00 1492.25 1505.34 1492.25 1502.51 335,864.20
4376 09/06/00 1507.08 1512.61 1492.12 1492.25 338,384.32
4377 09/05/00 1520.77 1520.77 1504.21 1507.08 336,452.85
4378 09/01/00 1517.68 1530.09 1515.53 1520.77 334,714.88
4379 08/31/00 1502.59 1525.21 1502.59 1517.68 333,842.55
4380 08/30/00 1509.84 1510.49 1500.09 1502.59 333,198.85
4381 08/29/00 1514.09 1514.81 1505.46 1509.84 333,162.86
4382 08/28/00 1506.45 1523.95 1506.45 1514.09 333,950.92
4383 08/25/00 1508.31 1513.47 1505.09 1506.45 335,601.00
4384 08/24/00 1505.97 1511.16 1501.25 1508.31 335,689.49
4385 08/23/00 1498.13 1507.20 1489.52 1505.97 337,023.32
4386 08/22/00 1499.48 1508.45 1497.42 1498.13 337,797.13
4387 08/21/00 1491.72 1502.84 1491.13 1499.48 337,144.49
4388 08/18/00 1496.07 1499.47 1488.99 1491.72 336,751.57
4389 08/17/00 1479.85 1499.32 1479.85 1496.07 337,272.04
4390 08/16/00 1484.43 1496.09 1475.74 1479.85 334,850.67
4391 08/15/00 1491.56 1493.12 1482.74 1484.43 333,430.89
4392 08/14/00 1471.84 1491.64 1468.56 1491.56 335,551.17
4393 08/11/00 1460.25 1475.72 1453.06 1471.84 332,431.24
4394 08/10/00 1472.87 1475.15 1459.89 1460.25
4395 08/09/00 1482.80 1490.33 1471.16 1472.87
4396 08/08/00 1479.32 1484.52 1472.61 1482.80
4397 08/07/00 1462.93 1480.80 1460.72 1479.32
4398 08/04/00 1452.56 1462.93 1451.31 1462.93
4399 08/03/00 1438.70 1454.19 1425.43 1452.56
4400 08/02/00 1438.10 1451.59 1433.49 1438.70 326,614.19
4401 08/01/00 1430.83 1443.54 1428.96 1438.10 325,629.13
4402 07/31/00 1419.89 1437.65 1418.71 1430.83 323,689.16
4403 07/28/00 1449.62 1456.68 1413.89 1419.89 320,926.68
4404 07/27/00 1452.42 1464.91 1445.33 1449.62 324,091.19
4405 07/26/00 1474.47 1474.47 1452.42 1452.42 324,599.50
4406 07/25/00 1464.29 1476.23 1464.29 1474.47 326,676.17
4407 07/24/00 1480.19 1485.88 1463.80 1464.29 325,967.14
4408 07/21/00 1495.57 1495.57 1477.91 1480.19 328,850.07
4409 07/20/00 1481.96 1501.92 1481.96 1495.57 332,028.03
4410 07/19/00 1493.74 1495.63 1479.92 1481.96 327,854.03
4411 07/18/00 1510.49 1510.49 1491.35 1493.74 328,393.26
4412 07/17/00 1509.98 1517.32 1505.26 1510.49 329,113.92
4413 07/14/00 1495.84 1509.99 1494.56 1509.98 331,904.87
4414 07/13/00 1492.92 1501.39 1489.65 1495.84 331,867.28
4415 07/12/00 1480.88 1497.69 1480.88 1492.92 330,445.98
4416 07/11/00 1475.62 1488.77 1470.48 1480.88 329,740.84
4417 07/10/00 1478.90 1486.56 1474.76 1475.62 329,366.36
4418 07/07/00 1456.67 1484.12 1456.67 1478.90 325,459.74
4419 07/06/00 1446.23 1461.65 1439.56 1456.67 321,553.67
4420 07/05/00 1469.54 1469.54 1442.45 1446.23 322,517.59
4421 07/03/00 1454.60 1469.58 1450.85 1469.54 319,959.00
4422 06/30/00 1442.39 1454.68 1438.71 1454.60 314,400.93
4423 06/29/00 1454.82 1455.14 1434.63 1442.39 316,111.67
4424 06/28/00 1450.55 1467.63 1450.55 1454.82 318,761.83
4425 06/27/00 1455.31 1463.35 1450.55 1450.55 318,188.24
4426 06/26/00 1441.48 1459.66 1441.48 1455.31 316,695.94
4427 06/23/00 1452.18 1459.94 1438.31 1441.48 313,122.71
4428 06/22/00 1479.13 1479.13 1448.03 1452.18 313,165.19
4429 06/21/00 1475.95 1482.19 1468.00 1479.13 318,113.07
4430 06/20/00 1486.00 1487.32 1470.18 1475.95 323,606.71
4431 06/19/00 1464.46 1488.93 1459.05 1486.00 330,804.30
4432 06/16/00 1478.73 1480.77 1460.42 1464.46 324,951.40
4433 06/15/00 1470.54 1482.04 1464.62 1478.73 331,342.11
4434 06/14/00 1469.44 1483.62 1467.71 1470.54 329,270.62
4435 06/13/00 1446.00 1470.42 1442.38 1469.44 327,632.41
4436 06/12/00 1456.95 1462.93 1445.99 1446.00 325,471.96
4437 06/09/00 1461.67 1472.67 1454.96 1456.95 327,254.55
4438 06/08/00 1471.36 1475.65 1456.49 1461.67 328,349.01
4439 06/07/00 1457.84 1474.64 1455.06 1471.36 332,192.81
4440 06/06/00 1467.63 1471.36 1454.74 1457.84 329,717.50
4441 06/05/00 1477.26 1477.28 1464.68 1467.63 329,500.33
4442 06/02/00 1448.81 1483.23 1448.81 1477.26 333,224.33
4443 06/01/00 1420.60 1448.81 1420.60 1448.81 329,512.66
4444 05/31/00 1422.45 1434.49 1415.50 1420.60 325,239.96
4445 05/30/00 1378.02 1422.45 1378.02 1422.45 326,625.39
4446 05/26/00 1381.52 1391.42 1369.75 1378.02 325,753.01
4447 05/25/00 1399.05 1411.65 1373.93 1381.52 325,393.76
4448 05/24/00 1373.86 1401.75 1361.09 1399.05 326,476.42
4449 05/23/00 1400.72 1403.77 1373.43 1373.86 325,012.91
4450 05/22/00 1406.95 1410.55 1368.73 1400.72 323,160.66
4451 05/19/00 1437.21 1437.21 1401.74 1406.95 323,752.74
4452 05/18/00 1447.80 1458.04 1436.59 1437.21 326,265.62
4453 05/17/00 1466.04 1466.04 1441.67 1447.80 326,808.84
4454 05/16/00 1452.36 1470.40 1450.76 1466.04 331,689.42
4455 05/15/00 1420.96 1452.39 1416.54 1452.36 329,625.19
4456 05/12/00 1407.81 1430.13 1407.81 1420.96 323,341.77
4457 05/11/00 1383.05 1410.26 1383.05 1407.81 308,154.94
4458 05/10/00 1412.14 1412.14 1375.14 1383.05 305,282.62
4459 05/09/00 1424.17 1430.28 1401.85 1412.14 307,515.48
4460 05/08/00 1432.63 1432.63 1417.05 1424.17 302,935.37
4461 05/05/00 1409.57 1436.03 1405.08 1432.63 301,100.61
4462 05/04/00 1415.10 1420.99 1404.94 1409.57 298,707.28
4463 05/03/00 1446.29 1446.29 1398.36 1415.10 297,593.50
4464 05/02/00 1468.25 1468.25 1445.22 1446.29 303,194.37
4465 05/01/00 1452.43 1481.51 1452.43 1468.25
4466 04/28/00 1464.92 1473.62 1448.15 1452.43 299,957.12
4467 04/27/00 1460.99 1469.21 1434.81 1464.92 300,632.97
4468 04/26/00 1477.44 1482.94 1456.98 1460.99 302,902.81
4469 04/25/00 1429.86 1477.67 1429.86 1477.44 307,313.80
4470 04/24/00 1434.54 1434.54 1407.13 1429.86 305,162.20
4471 04/20/00 1427.47 1435.49 1422.08 1434.54 302,626.86
4472 04/19/00 1441.61 1447.69 1424.26 1427.47
4473 04/18/00 1401.44 1441.61 1397.81 1441.61 299,735.82
4474 04/17/00 1356.56 1401.53 1346.50 1401.44 295,157.80
4475 04/14/00 1440.51 1440.51 1339.40 1356.56 292,658.81
4476 04/13/00 1467.17 1477.52 1439.34 1440.51
4477 04/12/00 1500.59 1509.08 1466.15 1467.17 309,947.82
4478 04/11/00 1504.46 1512.80 1486.78 1500.59
4479 04/10/00 1516.35 1527.19 1503.35 1504.46
4480 04/07/00 1501.34 1518.68 1501.34 1516.35
4481 04/06/00 1487.37 1511.76 1487.37 1501.34 306,983.70
4482 04/05/00 1494.73 1506.55 1478.05 1487.37
4483 04/04/00 1505.97 1526.45 1416.41 1494.73
4484 04/03/00 1498.58 1507.19 1486.96 1505.97 306,351.45
4485 03/31/00 1487.92 1519.81 1484.38 1498.58 307,357.17
4486 03/30/00 1508.52 1517.38 1474.63 1487.92 301,818.53
4487 03/29/00 1507.73 1521.45 1497.45 1508.52
4488 03/28/00 1523.86 1527.36 1507.09 1507.73
4489 03/27/00 1527.46 1534.63 1518.46 1523.86
4490 03/24/00 1527.35 1552.87 1516.83 1527.46 298,838.49
4491 03/23/00 1500.64 1532.50 1492.39 1527.35
4492 03/22/00 1493.87 1505.08 1487.33 1500.64 300,417.08
4493 03/21/00 1456.63 1493.92 1446.06 1493.87
4494 03/20/00 1464.47 1470.30 1448.49 1456.63
4495 03/17/00 1458.47 1477.33 1453.32 1464.47 296,659.22
4496 03/16/00 1392.14 1458.47 1392.15 1458.47
4497 03/15/00 1359.15 1397.99 1356.99 1392.14
4498 03/14/00 1383.62 1395.15 1359.15 1359.15
4499 03/13/00 1395.07 1398.39 1364.84 1383.62
4500 03/10/00 1401.69 1413.46 1392.07 1395.07
4501 03/09/00 1366.70 1401.82 1357.88 1401.69 271,924.35
4502 03/08/00 1355.62 1373.79 1346.62 1366.70
4503 03/07/00 1391.28 1399.21 1349.99 1355.62
4504 03/06/00 1409.17 1409.74 1384.75 1391.28
4505 03/03/00 1381.76 1410.88 1381.76 1409.17
4506 03/02/00 1379.19 1386.56 1370.35 1381.76
4507 03/01/00 1366.42 1383.46 1366.42 1379.19
4508 02/29/00 1348.05 1369.63 1348.05 1366.42 282,709.84
4509 02/28/00 1333.36 1360.82 1325.07 1348.05
4510 02/25/00 1353.43 1362.14 1329.15 1333.36
4511 02/24/00 1360.69 1364.80 1329.88 1353.43
4512 02/23/00 1352.17 1370.11 1342.44 1360.69
4513 02/22/00 1346.09 1358.11 1331.88 1352.17
4514 02/18/00 1388.26 1388.59 1345.32 1346.09
4515 02/17/00 1387.67 1399.88 1380.07 1388.26
4516 02/16/00 1402.05 1404.55 1385.58 1387.67
4517 02/15/00 1389.94 1407.72 1376.25 1402.05
4518 02/14/00 1387.12 1394.93 1380.53 1389.94
4519 02/11/00 1416.83 1416.83 1378.89 1387.12
4520 02/10/00 1411.71 1422.10 1406.43 1416.83
4521 02/09/00 1441.72 1444.55 1411.65 1411.71
4522 02/08/00 1424.24 1441.83 1424.24 1441.72
4523 02/07/00 1424.37 1427.15 1413.33 1424.24
4524 02/04/00 1424.97 1435.91 1420.63 1424.37
4525 02/03/00 1409.12 1425.78 1398.52 1424.97
4526 02/02/00 1409.28 1420.61 1403.49 1409.12
4527 02/01/00 1394.46 1412.49 1384.79 1409.28
4528 01/31/00 1360.16 1394.48 1350.14 1394.46 288,109.66
4529 01/28/00 1398.56 1398.56 1356.20 1360.16 284,981.00
4530 01/27/00 1404.09 1418.86 1370.99 1398.56 289,092.00
4531 01/26/00 1410.03 1412.73 1400.16 1404.09 286,274.00
4532 01/25/00 1401.53 1414.26 1388.49 1410.03
4533 01/24/00 1441.36 1454.09 1395.42 1401.53 290,122.00
4534 01/21/00 1445.57 1453.18 1439.60 1441.36 296,173.00
4535 01/20/00 1455.90 1465.71 1438.54 1445.57 298,053.00
4536 01/19/00 1455.14 1461.39 1448.68 1455.90 299,893.00
4537 01/18/00 1465.15 1465.15 1451.30 1455.14 298,824.00
4538 01/14/00 1449.68 1473.00 1449.68 1465.15 300,797.00
4539 01/13/00 1432.25 1454.20 1432.25 1449.68 302,369.00
4540 01/12/00 1438.56 1442.60 1427.08 1432.25 299,169.00
4541 01/11/00 1457.60 1458.66 1434.42 1438.56 301,691.00
4542 01/10/00 1441.47 1464.36 1441.47 1457.60 304,475.00
4543 01/07/00 1403.45 1441.47 1400.73 1441.47 302,251.00
4544 01/06/00 1402.11 1411.90 1392.10 1403.45
4545 01/05/00 1399.42 1413.27 1377.68 1402.11 297,917.00
4546 01/04/00 1455.22 1455.22 1397.43 1399.42 299,314.00
4547 01/03/00 1469.25 1478.00 1438.36 1455.22 304,533.00
4548 12/31/99 1464.47 1472.42 1458.19 1469.25 305,918.00
4549 12/30/99 1463.46 1473.10 1462.60 1464.47
4550 12/29/99 1457.66 1467.47 1457.66 1463.46
4551 12/28/99 1457.10 1462.68 1452.78 1457.66
4552 12/27/99 1458.34 1463.19 1450.83 1457.10
4553 12/23/99 1435.99 1461.44 1436.13 1458.34
4554 12/22/99 1433.43 1440.02 1429.13 1435.99
4555 12/21/99 1418.09 1436.47 1414.80 1433.43
4556 12/20/99 1421.03 1429.16 1411.10 1418.09
4557 12/17/99 1418.78 1431.77 1418.78 1421.03
4558 12/16/99 1413.33 1423.11 1408.35 1418.78
4559 12/15/99 1403.17 1417.40 1396.20 1413.33
4560 12/14/99 1415.22 1418.30 1401.59 1403.17
4561 12/13/99 1417.04 1421.58 1410.10 1415.22
4562 12/10/99 1408.11 1421.58 1405.65 1417.04
4563 12/09/99 1403.88 1418.43 1391.47 1408.11
4564 12/08/99 1409.17 1415.66 1403.88 1403.88
4565 12/07/99 1423.33 1426.81 1409.17 1409.17
4566 12/06/99 1433.30 1434.15 1418.25 1423.33
4567 12/03/99 1409.04 1447.42 1409.04 1433.30
4568 12/02/99 1397.72 1409.04 1397.72 1409.04
4569 12/01/99 1389.07 1400.12 1387.38 1397.72
4570 11/30/99 1407.83 1410.59 1386.95 1389.07
4571 11/29/99 1416.62 1416.62 1404.15 1407.83
4572 11/26/99 1417.08 1425.24 1416.14 1416.62
4573 11/24/99 1404.64 1419.71 1399.17 1417.08
4574 11/23/99 1420.94 1423.91 1402.20 1404.64
4575 11/22/99 1422.00 1425.00 1412.40 1420.94
4576 11/19/99 1424.94 1424.94 1417.54 1422.00
4577 11/18/99 1410.71 1425.31 1410.71 1424.94
4578 11/17/99 1420.07 1423.44 1410.69 1410.71
4579 11/16/99 1394.39 1420.36 1394.39 1420.07
4580 11/15/99 1396.06 1398.58 1392.28 1394.39
4581 11/12/99 1381.46 1396.12 1368.54 1396.06
4582 11/11/99 1373.46 1382.12 1372.19 1381.46
4583 11/10/99 1365.28 1379.18 1359.98 1373.46
4584 11/09/99 1377.01 1383.81 1361.45 1365.28
4585 11/08/99 1370.23 1380.78 1365.87 1377.01
4586 11/05/99 1362.64 1387.48 1362.64 1370.23
4587 11/04/99 1354.93 1369.41 1354.93 1362.64
4588 11/03/99 1347.74 1360.33 1347.74 1354.93
4589 11/02/99 1354.12 1369.32 1346.41 1347.74
4590 11/01/99 1362.93 1367.30 1354.05 1354.12
4591 10/29/99 1342.44 1373.17 1342.44 1362.93
4592 10/28/99 1296.71 1342.47 1296.71 1342.44
4593 10/27/99 1281.91 1299.39 1280.48 1296.71
4594 10/26/99 1293.63 1303.46 1281.86 1281.91
4595 10/25/99 1301.65 1301.68 1286.07 1293.63
4596 10/22/99 1283.61 1308.81 1283.61 1301.65
4597 10/21/99 1289.43 1289.43 1265.61 1283.61
4598 10/20/99 1261.32 1289.44 1261.32 1289.43
4599 10/19/99 1254.13 1279.32 1254.13 1261.32
4600 10/18/99 1247.41 1254.13 1233.70 1254.13
4601 10/15/99 1283.42 1283.42 1245.39 1247.41
4602 10/14/99 1285.55 1289.63 1267.62 1283.42
4603 10/13/99 1313.04 1313.04 1282.80 1285.55
4604 10/12/99 1335.21 1335.21 1311.80 1313.04
4605 10/11/99 1336.02 1339.23 1332.96 1335.21
4606 10/08/99 1317.64 1336.61 1311.88 1336.02
4607 10/07/99 1325.40 1328.05 1314.13 1317.64
4608 10/06/99 1301.35 1325.46 1301.35 1325.40
4609 10/05/99 1304.60 1316.41 1286.44 1301.35
4610 10/04/99 1282.81 1304.60 1282.81 1304.60
4611 10/01/99 1282.71 1283.17 1265.78 1282.81
4612 09/30/99 1268.37 1291.31 1268.37 1282.71
4613 09/29/99 1282.20 1288.83 1268.16 1268.37
4614 09/28/99 1283.31 1285.55 1256.26 1282.20
4615 09/27/99 1277.36 1295.03 1277.36 1283.31
4616 09/24/99 1280.41 1281.17 1263.84 1277.36
4617 09/23/99 1310.51 1315.25 1277.30 1280.41
4618 09/22/99 1307.58 1316.18 1297.81 1310.51
4619 09/21/99 1335.53 1335.53 1301.97 1307.58
4620 09/20/99 1335.42 1338.38 1330.61 1335.53
4621 09/17/99 1318.48 1337.59 1318.48 1335.42
4622 09/16/99 1317.97 1322.51 1299.97 1318.48
4623 09/15/99 1336.29 1347.21 1317.97 1317.97
4624 09/14/99 1344.13 1344.18 1330.61 1336.29
4625 09/13/99 1351.66 1351.66 1341.70 1344.13
4626 09/10/99 1347.66 1357.62 1346.20 1351.66
4627 09/09/99 1344.15 1347.66 1333.91 1347.66
4628 09/08/99 1350.45 1355.18 1337.36 1344.15
4629 09/07/99 1357.24 1361.39 1349.59 1350.45
4630 09/03/99 1319.11 1357.74 1319.11 1357.24
4631 09/02/99 1331.07 1331.07 1304.88 1319.11
4632 09/01/99 1320.41 1331.18 1320.39 1331.07
4633 08/31/99 1324.02 1333.27 1306.96 1320.41
4634 08/30/99 1348.27 1350.70 1322.80 1324.02
4635 08/27/99 1362.01 1365.63 1347.35 1348.27
4636 08/26/99 1381.79 1381.79 1361.53 1362.01
4637 08/25/99 1363.50 1382.84 1359.20 1381.79
4638 08/24/99 1360.22 1373.32 1353.63 1363.50
4639 08/23/99 1336.61 1360.24 1336.61 1360.22
4640 08/20/99 1323.59 1336.61 1323.59 1336.61
4641 08/19/99 1332.84 1332.84 1315.35 1323.59
4642 08/18/99 1344.16 1344.16 1332.13 1332.84
4643 08/17/99 1330.77 1344.16 1328.76 1344.16
4644 08/16/99 1327.68 1331.05 1320.51 1330.77
4645 08/13/99 1298.16 1327.72 1298.16 1327.68
4646 08/12/99 1301.93 1313.61 1298.06 1298.16
4647 08/11/99 1281.43 1301.93 1281.43 1301.93
4648 08/10/99 1297.80 1298.62 1267.73 1281.43
4649 08/09/99 1300.29 1306.68 1295.99 1297.80
4650 08/06/99 1313.71 1316.74 1293.19 1300.29
4651 08/05/99 1305.33 1313.71 1287.23 1313.71
4652 08/04/99 1322.18 1330.16 1304.50 1305.33
4653 08/03/99 1328.05 1336.13 1314.91 1322.18
4654 08/02/99 1328.72 1344.69 1325.21 1328.05
4655 07/30/99 1341.03 1350.92 1328.49 1328.72
4656 07/29/99 1365.40 1365.40 1332.82 1341.03
4657 07/28/99 1362.84 1370.53 1355.54 1365.40
4658 07/27/99 1347.76 1368.70 1347.75 1362.84
4659 07/26/99 1356.94 1358.61 1346.20 1347.76
4660 07/23/99 1360.97 1367.41 1349.91 1356.94
4661 07/22/99 1379.29 1379.29 1353.98 1360.97
4662 07/21/99 1377.10 1386.66 1372.63 1379.29
4663 07/20/99 1407.65 1407.65 1375.15 1377.10
4664 07/19/99 1418.78 1420.33 1404.56 1407.65
4665 07/16/99 1409.62 1418.78 1407.07 1418.78
4666 07/15/99 1398.17 1409.84 1398.17 1409.62
4667 07/14/99 1393.56 1400.05 1386.51 1398.17
4668 07/13/99 1399.10 1399.10 1386.84 1393.56
4669 07/12/99 1403.28 1406.82 1394.70 1399.10
4670 07/09/99 1394.42 1403.28 1394.42 1403.28
4671 07/08/99 1395.86 1403.25 1386.69 1394.42
4672 07/07/99 1388.12 1395.88 1384.95 1395.86
4673 07/06/99 1391.22 1405.29 1387.08 1388.12
4674 07/02/99 1380.96 1391.22 1379.57 1391.22
4675 07/01/99 1372.71 1382.80 1360.80 1380.96
4676 06/30/99 1351.45 1372.93 1338.78 1372.71
4677 06/29/99 1331.35 1351.51 1328.40 1351.45
4678 06/28/99 1315.31 1333.68 1315.31 1331.35
4679 06/25/99 1315.78 1329.13 1312.64 1315.31
4680 06/24/99 1333.06 1333.06 1308.47 1315.78
4681 06/23/99 1335.88 1335.88 1322.55 1333.06
4682 06/22/99 1349.00 1351.12 1335.52 1335.88
4683 06/21/99 1342.84 1349.06 1337.63 1349.00
4684 06/18/99 1339.90 1344.48 1333.52 1342.84
4685 06/17/99 1330.41 1343.54 1322.75 1339.90
4686 06/16/99 1301.16 1332.83 1301.16 1330.41
4687 06/15/99 1294.00 1310.76 1294.00 1301.16
4688 06/14/99 1293.64 1301.99 1292.20 1294.00
4689 06/11/99 1302.82 1311.97 1287.88 1293.64
4690 06/10/99 1318.64 1318.64 1293.28 1302.82
4691 06/09/99 1317.33 1326.01 1314.73 1318.64
4692 06/08/99 1334.52 1334.52 1312.83 1317.33
4693 06/07/99 1327.75 1336.42 1325.89 1334.52
4694 06/04/99 1299.54 1327.75 1299.54 1327.75
4695 06/03/99 1294.81 1304.15 1294.20 1299.54
4696 06/02/99 1294.26 1297.10 1277.47 1294.81
4697 06/01/99 1301.84 1301.84 1281.44 1294.26
4698 05/28/99 1281.41 1304.00 1281.41 1301.84
4699 05/27/99 1304.76 1304.76 1277.31 1281.41
4700 05/26/99 1284.40 1304.85 1278.43 1304.76
4701 05/25/99 1306.65 1317.52 1284.38 1284.40
4702 05/24/99 1330.29 1333.02 1303.53 1306.65
4703 05/21/99 1338.83 1340.88 1326.19 1330.29
4704 05/20/99 1344.23 1350.49 1338.83 1338.83
4705 05/19/99 1333.32 1344.23 1327.05 1344.23
4706 05/18/99 1339.49 1345.44 1323.46 1333.32
4707 05/17/99 1337.80 1339.95 1321.19 1339.49
4708 05/14/99 1367.56 1367.56 1332.63 1337.80
4709 05/13/99 1364.00 1375.98 1364.00 1367.56
4710 05/12/99 1355.61 1367.36 1333.10 1364.00
4711 05/11/99 1340.30 1360.00 1340.30 1355.61
4712 05/10/99 1345.00 1352.01 1334.00 1340.30
4713 05/07/99 1332.05 1345.99 1332.05 1345.00
4714 05/06/99 1347.31 1348.36 1322.56 1332.05
4715 05/05/99 1332.00 1347.32 1317.44 1347.31
4716 05/04/99 1354.63 1354.64 1330.64 1332.00
4717 05/03/99 1335.18 1354.63 1329.01 1354.63
4718 04/30/99 1342.83 1351.83 1314.58 1335.18
4719 04/29/99 1350.91 1356.75 1336.81 1342.83
4720 04/28/99 1362.80 1368.62 1348.29 1350.91
4721 04/27/99 1360.04 1371.56 1356.55 1362.80
4722 04/26/99 1356.85 1363.56 1353.72 1360.04
4723 04/23/99 1358.82 1363.65 1348.45 1356.85
4724 04/22/99 1336.12 1358.84 1336.12 1358.82
4725 04/21/99 1306.17 1336.12 1301.84 1336.12
4726 04/20/99 1289.48 1306.30 1284.21 1306.17
4727 04/19/99 1319.00 1340.10 1284.48 1289.48
4728 04/16/99 1322.85 1325.03 1311.40 1319.00
4729 04/15/99 1328.44 1332.41 1308.38 1322.85
4730 04/14/99 1349.82 1357.24 1326.41 1328.44
4731 04/13/99 1358.63 1362.38 1344.03 1349.82
4732 04/12/99 1348.35 1358.69 1333.48 1358.63
4733 04/09/99 1343.98 1351.22 1335.24 1348.35
4734 04/08/99 1326.89 1344.08 1321.60 1343.98
4735 04/07/99 1317.89 1329.58 1312.59 1326.89
4736 04/06/99 1321.12 1326.76 1311.07 1317.89
4737 04/05/99 1293.72 1321.12 1293.72 1321.12
4738 04/01/99 1286.37 1294.54 1282.56 1293.72
4739 03/31/99 1300.75 1313.60 1285.87 1286.37
4740 03/30/99 1310.17 1310.17 1295.47 1300.75
4741 03/29/99 1282.80 1311.76 1282.80 1310.17
4742 03/26/99 1289.99 1289.99 1277.25 1282.80
4743 03/25/99 1268.59 1289.99 1268.59 1289.99
4744 03/24/99 1262.14 1269.02 1256.43 1268.59
4745 03/23/99 1297.01 1297.01 1257.46 1262.14
4746 03/22/99 1299.29 1303.84 1294.26 1297.01
4747 03/19/99 1316.55 1323.82 1298.92 1299.29
4748 03/18/99 1297.82 1317.62 1294.75 1316.55
4749 03/17/99 1306.38 1306.55 1292.63 1297.82
4750 03/16/99 1307.26 1311.11 1302.29 1306.38
4751 03/15/99 1294.59 1307.47 1291.03 1307.26
4752 03/12/99 1297.68 1304.42 1289.17 1294.59
4753 03/11/99 1286.84 1306.43 1286.84 1297.68
4754 03/10/99 1279.84 1287.02 1275.16 1286.84
4755 03/09/99 1282.73 1293.74 1275.11 1279.84
4756 03/08/99 1275.47 1282.74 1271.58 1282.73
4757 03/05/99 1246.64 1275.73 1246.64 1275.47
4758 03/04/99 1227.70 1247.74 1227.70 1246.64
4759 03/03/99 1225.50 1231.63 1216.03 1227.70
4760 03/02/99 1236.16 1248.31 1221.87 1225.50
4761 03/01/99 1238.33 1238.70 1221.88 1236.16
4762 02/26/99 1245.02 1246.73 1226.24 1238.33
4763 02/25/99 1253.41 1253.41 1225.01 1245.02
4764 02/24/99 1271.18 1283.84 1251.94 1253.41
4765 02/23/99 1272.14 1280.38 1263.36 1271.18
4766 02/22/99 1239.22 1272.22 1239.22 1272.14
4767 02/19/99 1237.28 1247.91 1232.03 1239.22
4768 02/18/99 1224.03 1239.13 1220.70 1237.28
4769 02/17/99 1241.87 1249.31 1220.92 1224.03
4770 02/16/99 1230.13 1252.17 1230.13 1241.87
4771 02/12/99 1254.04 1254.04 1225.53 1230.13
4772 02/11/99 1223.55 1254.05 1223.19 1254.04
4773 02/10/99 1216.14 1226.78 1211.89 1223.55
4774 02/09/99 1243.77 1243.97 1215.63 1216.14
4775 02/08/99 1239.40 1246.93 1231.98 1243.77
4776 02/05/99 1248.49 1251.86 1232.28 1239.40
4777 02/04/99 1272.07 1272.23 1248.36 1248.49
4778 02/03/99 1261.99 1276.04 1255.27 1272.07
4779 02/02/99 1273.00 1273.49 1247.56 1261.99
4780 02/01/99 1279.64 1283.75 1271.31 1273.00
4781 01/29/99 1265.37 1280.37 1255.18 1279.64
4782 01/28/99 1243.17 1266.40 1243.17 1265.37
4783 01/27/99 1252.31 1262.61 1242.82 1243.17
4784 01/26/99 1233.98 1253.25 1233.98 1252.31
4785 01/25/99 1225.19 1233.98 1219.46 1233.98
4786 01/22/99 1235.16 1236.41 1217.97 1225.19
4787 01/21/99 1256.62 1256.94 1232.19 1235.16
4788 01/20/99 1252.00 1274.07 1251.54 1256.62
4789 01/19/99 1243.26 1253.27 1234.91 1252.00
4790 01/15/99 1212.19 1243.26 1212.19 1243.26
4791 01/14/99 1234.40 1236.81 1209.54 1212.19
4792 01/13/99 1239.51 1247.75 1205.46 1234.40
4793 01/12/99 1263.88 1264.45 1238.29 1239.51
4794 01/11/99 1275.09 1276.22 1253.34 1263.88
4795 01/08/99 1269.73 1278.24 1261.82 1275.09
4796 01/07/99 1272.34 1272.34 1257.68 1269.73
4797 01/06/99 1244.78 1272.50 1244.78 1272.34
4798 01/05/99 1228.10 1246.11 1228.10 1244.78
4799 01/04/99 1229.23 1248.81 1219.10 1228.10
4800 12/31/98 1231.93 1237.18 1224.96 1229.23
4801 12/30/98 1241.81 1244.93 1231.20 1231.93
4802 12/29/98 1225.49 1241.86 1220.78 1241.81
4803 12/28/98 1226.27 1231.52 1221.17 1225.49
4804 12/24/98 1228.54 1229.72 1224.85 1226.27
4805 12/23/98 1203.57 1229.89 1203.57 1228.54
4806 12/22/98 1202.84 1209.22 1192.72 1203.57
4807 12/21/98 1188.03 1210.88 1188.03 1202.84
4808 12/18/98 1179.98 1188.89 1178.27 1188.03
4809 12/17/98 1161.94 1180.03 1161.94 1179.98
4810 12/16/98 1162.83 1166.29 1154.69 1161.94
4811 12/15/98 1141.20 1162.83 1141.20 1162.83
4812 12/14/98 1166.46 1166.46 1136.89 1141.20
4813 12/11/98 1165.02 1167.89 1153.19 1166.46
4814 12/10/98 1183.49 1183.77 1163.75 1165.02
4815 12/09/98 1181.38 1185.22 1175.89 1183.49
4816 12/08/98 1187.70 1193.53 1172.78 1181.38
4817 12/07/98 1176.74 1188.96 1176.71 1187.70
4818 12/04/98 1150.14 1176.74 1150.14 1176.74
4819 12/03/98 1171.25 1176.99 1149.61 1150.14
4820 12/02/98 1175.28 1175.28 1157.76 1171.25
4821 12/01/98 1163.63 1175.89 1150.31 1175.28
4822 11/30/98 1192.33 1192.72 1163.63 1163.63
4823 11/27/98 1186.87 1192.97 1186.83 1192.33
4824 11/25/98 1182.99 1187.16 1179.37 1186.87
4825 11/24/98 1188.21 1191.30 1181.81 1182.99
4826 11/23/98 1163.55 1188.21 1163.55 1188.21
4827 11/20/98 1152.61 1163.55 1152.61 1163.55
4828 11/19/98 1144.48 1155.10 1144.42 1152.61
4829 11/18/98 1139.32 1144.52 1133.07 1144.48
4830 11/17/98 1135.87 1151.71 1129.67 1139.32
4831 11/16/98 1125.72 1138.72 1125.72 1135.87
4832 11/13/98 1117.69 1126.34 1116.76 1125.72
4833 11/12/98 1120.97 1126.57 1115.55 1117.69
4834 11/11/98 1128.26 1136.25 1117.40 1120.97
4835 11/10/98 1130.20 1135.37 1122.80 1128.26
4836 11/09/98 1141.01 1141.01 1123.17 1130.20
4837 11/06/98 1133.85 1141.30 1131.18 1141.01
4838 11/05/98 1118.67 1133.88 1109.55 1133.85
4839 11/04/98 1110.84 1127.18 1110.59 1118.67
4840 11/03/98 1111.60 1115.02 1106.42 1110.84
4841 11/02/98 1098.67 1114.44 1098.67 1111.60
4842 10/30/98 1085.93 1103.78 1085.93 1098.67
4843 10/29/98 1068.09 1086.11 1065.95 1085.93
4844 10/28/98 1065.34 1072.79 1059.65 1068.09
4845 10/27/98 1072.32 1087.08 1063.06 1065.34
4846 10/26/98 1070.67 1081.23 1068.17 1072.32
4847 10/23/98 1078.48 1078.48 1067.43 1070.67
4848 10/22/98 1069.92 1080.43 1061.47 1078.48
4849 10/21/98 1063.93 1073.61 1058.08 1069.92
4850 10/20/98 1062.39 1084.06 1060.61 1063.93
4851 10/19/98 1056.42 1065.21 1054.23 1062.39
4852 10/16/98 1047.49 1062.65 1047.49 1056.42
4853 10/15/98 1005.53 1053.09 1000.12 1047.49
4854 10/14/98 994.80 1014.42 987.80 1005.53
4855 10/13/98 997.71 1000.78 987.55 994.80
4856 10/12/98 984.39 1010.71 984.39 997.71
4857 10/09/98 959.44 984.42 953.04 984.39
4858 10/08/98 970.68 970.68 923.32 959.44
4859 10/07/98 984.59 995.66 957.15 970.68
4860 10/06/98 988.56 1008.77 974.81 984.59
4861 10/05/98 1002.60 1002.60 964.72 988.56
4862 10/02/98 986.39 1005.45 971.69 1002.60
4863 10/01/98 1017.01 1017.01 981.29 986.39
4864 09/30/98 1049.02 1049.02 1015.73 1017.01
4865 09/29/98 1048.69 1056.31 1039.88 1049.02
4866 09/28/98 1044.75 1061.46 1042.23 1048.69
4867 09/25/98 1042.72 1051.89 1028.49 1044.75
4868 09/24/98 1066.09 1066.11 1033.04 1042.72
4869 09/23/98 1029.63 1066.09 1029.63 1066.09
4870 09/22/98 1023.89 1033.89 1021.96 1029.63
4871 09/21/98 1020.09 1026.02 993.82 1023.89
4872 09/18/98 1018.87 1022.01 1011.86 1020.09
4873 09/17/98 1045.48 1045.48 1016.05 1018.87
4874 09/16/98 1037.68 1046.07 1029.31 1045.48
4875 09/15/98 1029.72 1037.90 1021.42 1037.68
4876 09/14/98 1009.06 1038.38 1009.06 1029.72
4877 09/11/98 980.19 1009.06 969.71 1009.06
4878 09/10/98 1006.20 1006.20 968.64 980.19
4879 09/09/98 1023.46 1027.72 1004.56 1006.20
4880 09/08/98 973.89 1023.46 973.89 1023.46
4881 09/04/98 982.26 991.41 956.51 973.89
4882 09/03/98 990.48 990.47 969.32 982.26
4883 09/02/98 994.26 1013.19 988.40 990.48
4884 09/01/98 957.28 1000.71 939.98 994.26
4885 08/31/98 1027.14 1033.47 957.28 957.28
4886 08/28/98 1042.59 1051.80 1021.04 1027.14
4887 08/27/98 1084.19 1084.19 1037.61 1042.59
4888 08/26/98 1092.85 1092.85 1075.91 1084.19
4889 08/25/98 1088.14 1106.64 1085.53 1092.85
4890 08/24/98 1081.24 1093.82 1081.24 1088.14
4891 08/21/98 1091.60 1091.60 1054.92 1081.24
4892 08/20/98 1098.06 1098.79 1089.55 1091.60
4893 08/19/98 1101.20 1106.32 1094.93 1098.06
4894 08/18/98 1083.67 1101.72 1083.67 1101.20
4895 08/17/98 1062.75 1083.67 1055.08 1083.67
4896 08/14/98 1074.91 1083.92 1057.22 1062.75
4897 08/13/98 1084.22 1091.50 1074.91 1074.91
4898 08/12/98 1068.98 1084.70 1068.98 1084.22
4899 08/11/98 1083.14 1083.14 1054.00 1068.98
4900 08/10/98 1089.45 1092.82 1081.76 1083.14
4901 08/07/98 1089.63 1102.54 1084.72 1089.45
4902 08/06/98 1081.43 1090.95 1074.94 1089.63
4903 08/05/98 1072.12 1084.80 1057.35 1081.43
4904 08/04/98 1112.44 1119.73 1071.82 1072.12
4905 08/03/98 1120.67 1121.79 1110.39 1112.44
4906 07/31/98 1142.95 1142.97 1114.30 1120.67
4907 07/30/98 1125.21 1143.07 1125.21 1142.95
4908 07/29/98 1130.24 1138.56 1121.98 1125.21
4909 07/28/98 1147.27 1147.27 1119.44 1130.24
4910 07/27/98 1140.80 1147.27 1128.19 1147.27
4911 07/24/98 1139.75 1150.14 1129.11 1140.80
4912 07/23/98 1164.08 1164.35 1139.75 1139.75
4913 07/22/98 1165.07 1167.67 1155.20 1164.08
4914 07/21/98 1184.10 1187.37 1163.05 1165.07
4915 07/20/98 1186.75 1190.58 1179.19 1184.10
4916 07/17/98 1183.99 1188.10 1182.42 1186.75
4917 07/16/98 1174.81 1184.02 1170.40 1183.99
4918 07/15/98 1177.58 1181.48 1174.73 1174.81
4919 07/14/98 1165.19 1179.76 1165.19 1177.58
4920 07/13/98 1164.33 1166.98 1160.21 1165.19
4921 07/10/98 1158.56 1166.93 1150.88 1164.33
4922 07/09/98 1166.38 1166.38 1156.03 1158.56
4923 07/08/98 1154.66 1166.89 1154.66 1166.38
4924 07/07/98 1157.33 1159.81 1152.85 1154.66
4925 07/06/98 1146.42 1157.33 1145.03 1157.33
4926 07/02/98 1148.56 1148.56 1142.99 1146.42
4927 07/01/98 1133.84 1148.56 1133.84 1148.56
4928 06/30/98 1138.49 1140.80 1131.98 1133.84
4929 06/29/98 1133.20 1145.15 1133.20 1138.49
4930 06/26/98 1129.28 1136.83 1129.28 1133.20
4931 06/25/98 1132.88 1142.04 1127.60 1129.28
4932 06/24/98 1119.49 1134.40 1115.10 1132.88
4933 06/23/98 1103.21 1119.49 1103.21 1119.49
4934 06/22/98 1100.65 1109.01 1099.42 1103.21
4935 06/19/98 1106.37 1111.25 1097.10 1100.65
4936 06/18/98 1107.11 1109.36 1103.71 1106.37
4937 06/17/98 1087.59 1112.87 1087.58 1107.11
4938 06/16/98 1077.01 1087.59 1074.67 1087.59
4939 06/15/98 1098.84 1098.84 1077.01 1077.01
4940 06/12/98 1094.58 1098.84 1080.83 1098.84
4941 06/11/98 1112.28 1114.20 1094.28 1094.58
4942 06/10/98 1118.41 1126.00 1110.27 1112.28
4943 06/09/98 1115.72 1119.92 1111.31 1118.41
4944 06/08/98 1113.86 1119.70 1113.31 1115.72
4945 06/05/98 1094.83 1113.88 1094.83 1113.86
4946 06/04/98 1082.73 1095.93 1078.10 1094.83
4947 06/03/98 1093.22 1097.43 1081.09 1082.73
4948 06/02/98 1090.98 1098.71 1089.67 1093.22
4949 06/01/98 1090.82 1097.85 1084.22 1090.98
4950 05/29/98 1097.60 1104.16 1090.82 1090.82
4951 05/28/98 1092.23 1099.73 1089.06 1097.60
4952 05/27/98 1094.02 1094.44 1074.39 1092.23
4953 05/26/98 1110.47 1116.79 1094.01 1094.02
4954 05/22/98 1114.64 1116.89 1107.99 1110.47
4955 05/21/98 1119.06 1124.45 1111.94 1114.64
4956 05/20/98 1109.52 1119.08 1107.51 1119.06
4957 05/19/98 1105.82 1113.50 1105.82 1109.52
4958 05/18/98 1108.73 1112.44 1097.99 1105.82
4959 05/15/98 1117.37 1118.66 1107.11 1108.73
4960 05/14/98 1118.86 1124.03 1112.43 1117.37
4961 05/13/98 1115.79 1122.22 1114.93 1118.86
4962 05/12/98 1106.64 1115.96 1102.78 1115.79
4963 05/11/98 1108.14 1119.13 1103.72 1106.64
4964 05/08/98 1095.14 1111.42 1094.53 1108.14
4965 05/07/98 1104.92 1105.58 1094.59 1095.14
4966 05/06/98 1115.50 1118.39 1104.64 1104.92
4967 05/05/98 1122.07 1122.07 1111.16 1115.50
4968 05/04/98 1121.00 1130.52 1121.00 1122.07
4969 05/01/98 1111.75 1121.02 1111.75 1121.00
4970 04/30/98 1094.62 1116.97 1094.63 1111.75
4971 04/29/98 1085.11 1098.24 1084.65 1094.62
4972 04/28/98 1086.54 1095.94 1081.49 1085.11
4973 04/27/98 1107.90 1107.90 1076.70 1086.54
4974 04/24/98 1119.58 1122.81 1104.77 1107.90
4975 04/23/98 1130.54 1130.54 1117.49 1119.58
4976 04/22/98 1126.67 1132.98 1126.29 1130.54
4977 04/21/98 1123.65 1129.65 1119.54 1126.67
4978 04/20/98 1122.72 1124.88 1118.43 1123.65
4979 04/17/98 1108.17 1122.72 1104.95 1122.72
4980 04/16/98 1119.32 1119.32 1105.27 1108.17
4981 04/15/98 1115.75 1119.90 1112.24 1119.32
4982 04/14/98 1109.69 1115.95 1109.48 1115.75
4983 04/13/98 1110.67 1110.75 1100.60 1109.69
4984 04/09/98 1101.65 1111.45 1101.65 1110.67
4985 04/08/98 1109.55 1111.60 1098.21 1101.65
4986 04/07/98 1121.38 1121.38 1102.44 1109.55
4987 04/06/98 1122.70 1131.99 1121.37 1121.38
4988 04/03/98 1120.01 1126.36 1118.12 1122.70
4989 04/02/98 1108.15 1121.01 1107.89 1120.01
4990 04/01/98 1101.75 1109.19 1095.29 1108.15
4991 03/31/98 1093.60 1110.13 1093.55 1101.75
4992 03/30/98 1095.44 1099.10 1090.02 1093.60
4993 03/27/98 1100.80 1107.18 1091.14 1095.44
4994 03/26/98 1101.93 1106.28 1097.00 1100.80
4995 03/25/98 1105.65 1113.07 1092.84 1101.93
4996 03/24/98 1095.55 1106.75 1095.55 1105.65
4997 03/23/98 1099.16 1101.16 1094.25 1095.55
4998 03/20/98 1089.74 1101.04 1089.39 1099.16
4999 03/19/98 1085.52 1089.74 1084.30 1089.74
5000 03/18/98 1080.45 1085.52 1077.77 1085.52
5001 03/17/98 1079.27 1080.52 1073.29 1080.45
5002 03/16/98 1068.61 1079.46 1068.61 1079.27
5003 03/13/98 1069.92 1075.86 1066.57 1068.61
5004 03/12/98 1068.47 1071.87 1063.54 1069.92
5005 03/11/98 1064.25 1069.18 1064.22 1068.47
5006 03/10/98 1052.31 1064.59 1052.31 1064.25
5007 03/09/98 1055.69 1058.55 1050.02 1052.31
5008 03/06/98 1035.05 1055.69 1035.05 1055.69
5009 03/05/98 1047.33 1047.33 1030.87 1035.05
5010 03/04/98 1052.02 1052.02 1042.74 1047.33
5011 03/03/98 1047.70 1052.02 1043.41 1052.02
5012 03/02/98 1049.34 1053.98 1044.70 1047.70
5013 02/27/98 1048.67 1051.66 1044.40 1049.34
5014 02/26/98 1042.90 1048.68 1039.85 1048.67
5015 02/25/98 1030.56 1045.79 1030.56 1042.90
5016 02/24/98 1038.14 1038.73 1028.89 1030.56
5017 02/23/98 1034.21 1038.68 1031.76 1038.14
5018 02/20/98 1028.28 1034.21 1022.69 1034.21
5019 02/19/98 1032.08 1032.93 1026.62 1028.28
5020 02/18/98 1022.76 1032.08 1021.70 1032.08
5021 02/17/98 1020.09 1028.02 1020.09 1022.76
5022 02/13/98 1024.14 1024.14 1017.71 1020.09
5023 02/12/98 1020.01 1026.30 1008.55 1024.14
5024 02/11/98 1019.01 1020.71 1016.38 1020.01
5025 02/10/98 1010.74 1022.15 1010.71 1019.01
5026 02/09/98 1012.46 1015.33 1006.28 1010.74
5027 02/06/98 1003.54 1013.07 1003.36 1012.46
5028 02/05/98 1006.90 1013.51 1000.27 1003.54
5029 02/04/98 1006.00 1009.52 999.43 1006.90
5030 02/03/98 1001.27 1006.13 996.90 1006.00
5031 02/02/98 980.28 1002.48 980.28 1001.27
5032 01/30/98 985.49 987.41 979.63 980.28
5033 01/29/98 977.46 992.65 975.21 985.49
5034 01/28/98 969.02 978.63 969.02 977.46
5035 01/27/98 956.95 973.23 956.26 969.02
5036 01/26/98 957.59 963.04 954.24 956.95
5037 01/23/98 963.04 966.44 950.86 957.59
5038 01/22/98 970.81 970.81 959.49 963.04
5039 01/21/98 978.60 978.60 963.29 970.81
5040 01/20/98 961.51 978.60 961.48 978.60
5041 01/16/98 950.73 965.12 950.73 961.51
5042 01/15/98 957.94 957.94 950.27 950.73
5043 01/14/98 952.12 958.12 948.00 957.94
5044 01/13/98 939.21 952.14 939.21 952.12
5045 01/12/98 927.69 939.25 912.83 939.21
5046 01/09/98 956.05 956.05 921.72 927.69
5047 01/08/98 964.00 964.00 955.04 956.05
5048 01/07/98 966.58 966.58 952.67 964.00
5049 01/06/98 977.07 977.07 962.68 966.58
5050 01/05/98 975.04 982.63 969.00 977.07
5051 01/02/98 970.43 975.04 965.73 975.04
5052 12/31/97 970.84 975.02 967.41 970.43
5053 12/30/97 953.35 970.84 953.35 970.84
5054 12/29/97 936.46 953.95 936.46 953.35
5055 12/26/97 932.70 939.99 932.70 936.46
5056 12/24/97 939.13 942.88 932.70 932.70
5057 12/23/97 953.70 954.51 938.91 939.13
5058 12/22/97 946.78 956.73 946.25 953.70
5059 12/19/97 955.30 955.30 924.92 946.78
5060 12/18/97 965.54 965.54 950.55 955.30
5061 12/17/97 968.04 974.30 964.25 965.54
5062 12/16/97 963.39 973.00 963.39 968.04
5063 12/15/97 953.39 965.96 953.39 963.39
5064 12/12/97 954.94 961.32 947.00 953.39
5065 12/11/97 969.79 969.79 951.89 954.94
5066 12/10/97 975.78 975.78 962.68 969.79
5067 12/09/97 982.37 982.37 973.81 975.78
5068 12/08/97 983.79 985.67 979.57 982.37
5069 12/05/97 973.10 986.25 969.10 983.79
5070 12/04/97 976.77 983.36 971.37 973.10
5071 12/03/97 971.68 980.81 966.16 976.77
5072 12/02/97 974.77 976.20 969.83 971.68
5073 12/01/97 955.40 974.77 955.40 974.77
5074 11/28/97 951.64 959.13 951.64 955.40
5075 11/26/97 950.82 956.47 950.82 951.64
5076 11/25/97 946.67 954.47 944.71 950.82
5077 11/24/97 963.09 963.09 945.22 946.67
5078 11/21/97 958.98 964.55 954.60 963.09
5079 11/20/97 944.59 961.83 944.59 958.98
5080 11/19/97 938.23 947.28 934.83 944.59
5081 11/18/97 946.20 947.65 937.43 938.23
5082 11/17/97 928.35 949.66 928.35 946.20
5083 11/14/97 916.66 930.44 915.34 928.35
5084 11/13/97 905.96 917.79 900.61 916.66
5085 11/12/97 923.78 923.88 905.34 905.96
5086 11/11/97 921.13 928.29 919.63 923.78
5087 11/10/97 927.51 935.90 920.26 921.13
5088 11/07/97 938.03 938.03 915.39 927.51
5089 11/06/97 942.76 942.85 934.16 938.03
5090 11/05/97 940.76 949.62 938.16 942.76
5091 11/04/97 938.99 941.40 932.66 940.76
5092 11/03/97 914.62 939.02 914.62 938.99
5093 10/31/97 903.68 919.93 903.68 914.62
5094 10/30/97 919.16 923.28 903.68 903.68
5095 10/29/97 921.85 935.24 913.88 919.16
5096 10/28/97 876.99 923.09 855.27 921.85
5097 10/27/97 941.64 941.64 876.73 876.99
5098 10/24/97 950.69 960.04 937.55 941.64
5099 10/23/97 968.49 968.49 944.16 950.69
5100 10/22/97 972.28 972.61 965.66 968.49
5101 10/21/97 955.61 972.56 955.61 972.28
5102 10/20/97 944.16 955.72 941.43 955.61
5103 10/17/97 955.25 955.23 931.58 944.16
5104 10/16/97 965.72 973.38 950.77 955.25
5105 10/15/97 970.28 970.28 962.75 965.72
5106 10/14/97 968.10 972.86 961.87 970.28
5107 10/13/97 966.98 973.46 966.95 968.10
5108 10/10/97 970.62 970.62 963.42 966.98
5109 10/09/97 973.84 974.72 963.34 970.62
5110 10/08/97 983.12 983.12 968.65 973.84
5111 10/07/97 972.69 983.12 971.95 983.12
5112 10/06/97 965.03 974.16 965.03 972.69
5113 10/03/97 960.46 975.47 955.13 965.03
5114 10/02/97 955.41 960.46 952.94 960.46
5115 10/01/97 947.28 956.71 947.28 955.41
5116 09/30/97 953.34 955.17 947.28 947.28
5117 09/29/97 945.22 953.96 941.94 953.34
5118 09/26/97 937.91 946.44 937.91 945.22
5119 09/25/97 944.48 947.00 937.38 937.91
5120 09/24/97 951.93 959.78 944.07 944.48
5121 09/23/97 955.43 955.78 948.07 951.93
5122 09/22/97 950.51 960.59 950.51 955.43
5123 09/19/97 947.29 952.35 943.90 950.51
5124 09/18/97 943.00 958.19 943.00 947.29
5125 09/17/97 945.64 950.29 941.99 943.00
5126 09/16/97 919.77 947.66 919.77 945.64
5127 09/15/97 923.91 928.90 919.41 919.77
5128 09/12/97 912.59 925.05 906.70 923.91
5129 09/11/97 919.03 919.03 902.56 912.59
5130 09/10/97 933.62 933.62 918.76 919.03
5131 09/09/97 931.20 938.90 927.28 933.62
5132 09/08/97 929.05 936.50 929.05 931.20
5133 09/05/97 930.87 940.37 924.05 929.05
5134 09/04/97 927.86 933.36 925.59 930.87
5135 09/03/97 927.58 935.90 926.87 927.86
5136 09/02/97 899.47 927.58 899.47 927.58
5137 08/29/97 903.67 907.28 896.82 899.47
5138 08/28/97 913.70 915.90 898.65 903.67
5139 08/27/97 913.02 916.23 903.83 913.70
5140 08/26/97 920.16 922.47 911.72 913.02
5141 08/25/97 923.54 930.93 917.29 920.16
5142 08/22/97 925.05 925.05 905.42 923.54
5143 08/21/97 939.35 939.47 921.35 925.05
5144 08/20/97 926.01 939.35 924.58 939.35
5145 08/19/97 912.49 926.01 912.49 926.01
5146 08/18/97 900.81 912.57 893.34 912.49
5147 08/15/97 924.77 924.77 900.81 900.81
5148 08/14/97 922.02 930.07 916.92 924.77
5149 08/13/97 926.53 935.77 916.54 922.02
5150 08/12/97 937.00 942.99 925.66 926.53
5151 08/11/97 933.54 938.50 925.39 937.00
5152 08/08/97 951.19 951.19 925.74 933.54
5153 08/07/97 960.32 964.17 950.87 951.19
5154 08/06/97 952.37 962.43 949.45 960.32
5155 08/05/97 950.30 954.21 948.92 952.37
5156 08/04/97 947.14 953.18 943.60 950.30
5157 08/01/97 954.31 955.35 939.04 947.14
5158 07/31/97 952.29 957.73 948.89 954.31
5159 07/30/97 942.29 953.98 941.98 952.29
5160 07/29/97 936.45 942.96 932.56 942.29
5161 07/28/97 938.79 942.97 935.19 936.45
5162 07/25/97 940.30 945.65 936.09 938.79
5163 07/24/97 936.56 941.51 926.91 940.30
5164 07/23/97 933.98 941.80 933.98 936.56
5165 07/22/97 912.94 934.38 912.94 933.98
5166 07/21/97 915.30 915.38 907.12 912.94
5167 07/18/97 931.61 931.61 912.90 915.30
5168 07/17/97 936.59 936.96 927.90 931.61
5169 07/16/97 925.76 939.32 925.76 936.59
5170 07/15/97 918.38 926.15 914.52 925.76
5171 07/14/97 916.68 921.78 912.02 918.38
5172 07/11/97 913.78 919.74 913.11 916.68
5173 07/10/97 907.54 916.54 904.31 913.78
5174 07/09/97 918.75 922.03 902.48 907.54
5175 07/08/97 912.20 918.76 911.56 918.75
5176 07/07/97 916.92 923.26 909.69 912.20
5177 07/03/97 904.03 917.82 904.03 916.92
5178 07/02/97 891.03 904.05 891.03 904.03
5179 07/01/97 885.14 893.88 884.54 891.03
5180 06/30/97 887.30 892.62 879.82 885.14
5181 06/27/97 883.68 894.70 883.68 887.30
5182 06/26/97 888.99 893.21 879.32 883.68
5183 06/25/97 896.34 902.09 882.24 888.99
5184 06/24/97 878.62 896.75 878.62 896.34
5185 06/23/97 898.70 898.70 878.43 878.62
5186 06/20/97 897.99 901.77 897.77 898.70
5187 06/19/97 889.06 900.09 888.99 897.99
5188 06/18/97 894.42 894.42 887.03 889.06
5189 06/17/97 893.90 897.60 886.19 894.42
5190 06/16/97 893.27 895.17 891.21 893.90
5191 06/13/97 883.46 894.69 883.48 893.27
5192 06/12/97 869.57 884.34 869.01 883.46
5193 06/11/97 865.27 870.66 865.15 869.57
5194 06/10/97 862.91 870.05 862.18 865.27
5195 06/09/97 858.01 865.14 858.01 862.91
5196 06/06/97 843.43 859.24 843.36 858.01
5197 06/05/97 840.11 848.89 840.11 843.43
5198 06/04/97 845.48 845.55 838.82 840.11
5199 06/03/97 846.36 850.56 841.51 845.48
5200 06/02/97 848.28 851.34 844.61 846.36
5201 05/30/97 844.08 851.87 831.87 848.28
5202 05/29/97 847.21 848.96 842.61 844.08
5203 05/28/97 849.71 850.95 843.21 847.21
5204 05/27/97 847.03 851.53 840.96 849.71
5205 05/23/97 835.66 848.49 835.66 847.03
5206 05/22/97 839.35 841.91 833.86 835.66
5207 05/21/97 841.66 846.87 835.22 839.35
5208 05/20/97 833.27 841.96 826.41 841.66
5209 05/19/97 829.75 835.92 828.87 833.27
5210 05/16/97 841.88 841.88 829.15 829.75
5211 05/15/97 836.04 842.45 833.34 841.88
5212 05/14/97 833.13 841.29 833.13 836.04
5213 05/13/97 837.66 838.49 829.12 833.13
5214 05/12/97 824.78 838.56 824.78 837.66
5215 05/09/97 820.26 827.69 815.78 824.78
5216 05/08/97 815.62 829.09 811.84 820.26
5217 05/07/97 827.76 827.76 814.70 815.62
5218 05/06/97 830.29 832.29 824.70 827.76
5219 05/05/97 812.97 830.29 811.80 830.29
5220 05/02/97 798.53 812.99 798.53 812.97
5221 05/01/97 801.34 802.95 793.21 798.53
5222 04/30/97 794.05 804.13 791.21 801.34
5223 04/29/97 772.96 794.44 772.96 794.05
5224 04/28/97 765.37 773.89 763.30 772.96
5225 04/25/97 771.18 771.18 764.63 765.37
5226 04/24/97 773.64 779.89 769.72 771.18
5227 04/23/97 774.61 778.19 771.90 773.64
5228 04/22/97 760.37 774.64 759.90 774.61
5229 04/21/97 766.34 767.39 756.38 760.37
5230 04/18/97 761.77 767.93 761.77 766.34
5231 04/17/97 763.53 768.55 760.49 761.77
5232 04/16/97 754.72 763.53 751.99 763.53
5233 04/15/97 743.73 754.72 743.73 754.72
5234 04/14/97 737.65 743.73 733.54 743.73
5235 04/11/97 758.34 758.34 737.64 737.65
5236 04/10/97 760.60 763.73 757.65 758.34
5237 04/09/97 766.12 769.53 759.15 760.60
5238 04/08/97 762.13 766.25 758.36 766.12
5239 04/07/97 757.90 764.82 757.90 762.13
5240 04/04/97 750.32 757.90 744.04 757.90
5241 04/03/97 750.11 751.04 744.40 750.32
5242 04/02/97 759.64 759.65 747.59 750.11
5243 04/01/97 757.12 761.49 751.26 759.64
5244 03/31/97 773.88 773.88 756.13 757.12
5245 03/27/97 790.50 792.58 767.32 773.88
5246 03/26/97 789.07 794.89 786.77 790.50
5247 03/25/97 790.89 798.11 788.39 789.07
5248 03/24/97 784.10 791.01 780.79 790.89
5249 03/21/97 782.65 786.44 782.65 784.10
5250 03/20/97 785.77 786.29 778.04 782.65
5251 03/19/97 789.66 791.59 780.03 785.77
5252 03/18/97 795.71 797.18 785.47 789.66
5253 03/17/97 793.17 796.28 782.98 795.71
5254 03/14/97 789.56 796.88 789.56 793.17
5255 03/13/97 804.26 804.26 789.44 789.56
5256 03/12/97 811.34 811.34 801.07 804.26
5257 03/11/97 813.65 814.90 810.77 811.34
5258 03/10/97 804.97 813.66 803.66 813.65
5259 03/07/97 798.56 808.19 798.56 804.97
5260 03/06/97 801.99 804.11 797.50 798.56
5261 03/05/97 790.95 801.99 790.95 801.99
5262 03/04/97 795.31 798.93 789.98 790.95
5263 03/03/97 790.82 795.31 785.66 795.31
5264 02/28/97 795.07 795.70 788.50 790.82
5265 02/27/97 805.68 805.68 795.06 795.07
5266 02/26/97 812.03 812.70 798.13 805.68
5267 02/25/97 810.28 812.85 807.65 812.03
5268 02/24/97 801.77 810.64 798.42 810.28
5269 02/21/97 802.80 804.94 799.99 801.77
5270 02/20/97 812.49 812.49 800.35 802.80
5271 02/19/97 816.29 817.68 811.20 812.49
5272 02/18/97 808.48 816.29 806.34 816.29
5273 02/14/97 811.82 812.20 808.15 808.48
5274 02/13/97 802.77 812.93 802.77 811.82
5275 02/12/97 789.59 802.77 789.59 802.77
5276 02/11/97 785.43 789.60 780.95 789.59
5277 02/10/97 789.56 793.46 784.69 785.43
5278 02/07/97 780.15 789.72 778.19 789.56
5279 02/06/97 778.28 780.35 774.45 780.15
5280 02/05/97 789.26 792.71 773.43 778.28
5281 02/04/97 786.73 789.28 783.68 789.26
5282 02/03/97 786.16 787.14 783.12 786.73
5283 01/31/97 784.17 791.86 784.17 786.16
5284 01/30/97 772.50 784.17 772.50 784.17
5285 01/29/97 765.02 772.70 765.02 772.50
5286 01/28/97 765.02 776.32 761.75 765.02
5287 01/27/97 770.52 771.43 764.18 765.02
5288 01/24/97 777.56 778.21 768.17 770.52
5289 01/23/97 786.23 794.67 776.64 777.56
5290 01/22/97 782.72 786.23 779.56 786.23
5291 01/21/97 776.70 783.72 772.00 782.72
5292 01/20/97 776.17 780.08 774.19 776.70
5293 01/17/97 769.75 776.37 769.72 776.17
5294 01/16/97 767.20 772.05 765.25 769.75
5295 01/15/97 768.86 770.95 763.72 767.20
5296 01/14/97 759.51 772.04 759.51 768.86
5297 01/13/97 759.50 762.85 756.69 759.51
5298 01/10/97 754.85 759.65 746.92 759.50
5299 01/09/97 748.41 757.68 748.41 754.85
5300 01/08/97 753.23 755.72 747.71 748.41
5301 01/07/97 747.65 753.26 742.18 753.23
5302 01/06/97 748.03 753.31 743.82 747.65
5303 01/03/97 737.01 748.24 737.01 748.03
5304 01/02/97 740.74 742.81 729.55 737.01
5305 12/31/96 753.85 753.95 740.74 740.74
5306 12/30/96 756.79 759.20 752.73 753.85
5307 12/27/96 755.82 758.75 754.82 756.79
5308 12/26/96 751.03 757.07 751.02 755.82
5309 12/24/96 746.92 751.03 746.92 751.03
5310 12/23/96 748.87 750.40 743.28 746.92
5311 12/20/96 745.76 755.41 745.76 748.87
5312 12/19/96 731.54 746.06 731.54 745.76
5313 12/18/96 726.04 732.76 726.04 731.54
5314 12/17/96 720.98 727.67 716.69 726.04
5315 12/16/96 728.64 732.68 719.40 720.98
5316 12/13/96 729.30 731.40 721.97 728.64
5317 12/12/96 740.73 744.86 729.30 729.30
5318 12/11/96 747.54 747.54 732.75 740.73
5319 12/10/96 749.76 753.43 747.02 747.54
5320 12/09/96 739.60 749.76 739.60 749.76
5321 12/06/96 744.38 744.38 726.89 739.60
5322 12/05/96 745.10 747.65 742.61 744.38
5323 12/04/96 748.28 748.40 738.46 745.10
5324 12/03/96 756.56 761.75 747.58 748.28
5325 12/02/96 757.02 757.03 751.49 756.56
5326 11/29/96 755.00 758.27 755.00 757.02
5327 11/27/96 755.96 757.30 753.18 755.00
5328 11/26/96 757.03 762.12 752.83 755.96
5329 11/25/96 748.73 757.05 747.99 757.03
5330 11/22/96 742.75 748.73 742.75 748.73
5331 11/21/96 743.95 745.20 741.08 742.75
5332 11/20/96 742.16 746.99 740.40 743.95
5333 11/19/96 737.02 742.18 736.87 742.16
5334 11/18/96 737.62 739.24 734.39 737.02
5335 11/15/96 735.88 741.92 735.15 737.62
5336 11/14/96 731.13 735.99 729.20 735.88
5337 11/13/96 729.56 732.11 728.03 731.13
5338 11/12/96 731.87 733.04 728.20 729.56
5339 11/11/96 730.82 732.60 729.94 731.87
5340 11/08/96 727.65 730.82 725.22 730.82
5341 11/07/96 724.59 729.49 722.23 727.65
5342 11/06/96 714.14 724.60 712.83 724.59
5343 11/05/96 706.73 714.56 706.73 714.14
5344 11/04/96 703.77 707.02 702.84 706.73
5345 11/01/96 705.27 708.60 701.30 703.77
5346 10/31/96 700.90 706.61 700.35 705.27
5347 10/30/96 701.50 703.44 700.05 700.90
5348 10/29/96 697.26 703.25 696.22 701.50
5349 10/28/96 700.92 705.40 697.25 697.26
5350 10/25/96 702.29 704.11 700.53 700.92
5351 10/24/96 707.27 708.25 702.11 702.29
5352 10/23/96 706.57 707.31 700.98 707.27
5353 10/22/96 709.85 709.85 704.55 706.57
5354 10/21/96 710.82 714.10 707.71 709.85
5355 10/18/96 706.99 711.04 706.11 710.82
5356 10/17/96 704.41 708.52 704.76 706.99
5357 10/16/96 702.57 704.42 699.15 704.41
5358 10/15/96 703.54 708.07 699.07 702.57
5359 10/14/96 700.66 705.16 700.66 703.54
5360 10/11/96 694.61 700.67 694.61 700.66
5361 10/10/96 696.74 696.82 693.34 694.61
5362 10/09/96 700.64 702.36 694.42 696.74
5363 10/08/96 703.34 705.76 699.88 700.64
5364 10/07/96 701.46 704.17 701.39 703.34
5365 10/04/96 692.78 701.74 692.78 701.46
5366 10/03/96 694.01 694.81 691.78 692.78
5367 10/02/96 689.08 694.82 689.08 694.01
5368 10/01/96 687.33 689.54 684.44 689.08
5369 09/30/96 686.19 690.11 686.03 687.33
5370 09/27/96 685.86 687.11 683.73 686.19
5371 09/26/96 685.83 690.15 683.77 685.86
5372 09/25/96 685.61 688.26 684.92 685.83
5373 09/24/96 686.48 690.88 683.54 685.61
5374 09/23/96 687.03 687.03 681.01 686.48
5375 09/20/96 683.00 687.07 683.00 687.03
5376 09/19/96 681.47 684.07 679.06 683.00
5377 09/18/96 682.94 683.77 679.75 681.47
5378 09/17/96 683.98 685.80 679.96 682.94
5379 09/16/96 680.54 686.48 680.53 683.98
5380 09/13/96 671.15 681.39 671.15 680.54
5381 09/12/96 667.28 673.07 667.28 671.15
5382 09/11/96 663.81 667.73 661.79 667.28
5383 09/10/96 663.76 665.57 661.55 663.81
5384 09/09/96 655.68 663.77 655.68 663.76
5385 09/06/96 649.44 658.21 649.44 655.68
5386 09/05/96 655.61 655.61 648.89 649.44
5387 09/04/96 654.72 655.82 652.93 655.61
5388 09/03/96 651.99 655.13 643.97 654.72
5389 08/30/96 657.40 657.71 650.52 651.99
5390 08/29/96 664.81 664.81 655.35 657.40
5391 08/28/96 666.40 667.41 664.39 664.81
5392 08/27/96 663.88 666.40 663.50 666.40
5393 08/26/96 667.03 667.03 662.36 663.88
5394 08/23/96 670.68 670.68 664.93 667.03
5395 08/22/96 665.07 670.68 664.88 670.68
5396 08/21/96 665.69 665.69 662.16 665.07
5397 08/20/96 666.58 666.99 665.15 665.69
5398 08/19/96 665.21 667.12 665.00 666.58
5399 08/16/96 662.28 666.34 662.26 665.21
5400 08/15/96 662.05 664.18 660.64 662.28
5401 08/14/96 660.20 662.42 658.47 662.05
5402 08/13/96 665.77 665.77 659.13 660.20
5403 08/12/96 662.10 665.77 658.95 665.77
5404 08/09/96 662.59 665.37 660.31 662.10
5405 08/08/96 664.16 664.17 661.28 662.59
5406 08/07/96 662.38 664.61 660.00 664.16
5407 08/06/96 660.23 662.75 656.83 662.38
5408 08/05/96 662.49 663.64 659.03 660.23
5409 08/02/96 650.02 662.49 650.02 662.49
5410 08/01/96 639.95 650.66 639.49 650.02
5411 07/31/96 635.26 640.54 633.74 639.95
5412 07/30/96 630.91 635.26 629.22 635.26
5413 07/29/96 635.90 635.90 630.90 630.91
5414 07/26/96 631.17 636.23 631.17 635.90
5415 07/25/96 626.65 633.57 626.65 631.17
5416 07/24/96 626.87 629.10 616.43 626.65
5417 07/23/96 633.77 637.70 625.65 626.87
5418 07/22/96 638.73 638.73 630.38 633.77
5419 07/19/96 643.56 643.51 635.50 638.73
5420 07/18/96 634.07 644.44 633.29 643.56
5421 07/17/96 628.37 636.61 628.37 634.07
5422 07/16/96 629.80 631.99 605.88 628.37
5423 07/15/96 646.19 646.19 629.69 629.80
5424 07/12/96 645.67 647.64 640.21 646.19
5425 07/11/96 656.06 656.06 639.52 645.67
5426 07/10/96 654.75 656.27 648.39 656.06
5427 07/09/96 652.54 656.60 652.54 654.75
5428 07/08/96 657.44 657.65 651.13 652.54
5429 07/05/96 672.40 672.40 657.41 657.44
5430 07/03/96 673.61 673.64 670.21 672.40
5431 07/02/96 675.88 675.88 672.55 673.61
5432 07/01/96 670.63 675.88 670.63 675.88
5433 06/28/96 668.55 672.68 668.55 670.63
5434 06/27/96 664.39 668.90 661.56 668.55
5435 06/26/96 668.48 668.49 663.67 664.39
5436 06/25/96 668.85 670.65 667.29 668.48
5437 06/24/96 666.84 671.07 666.84 668.85
5438 06/21/96 662.10 666.84 662.10 666.84
5439 06/20/96 661.96 664.96 658.75 662.10
5440 06/19/96 662.06 665.62 661.21 661.96
5441 06/18/96 665.16 666.36 661.34 662.06
5442 06/17/96 665.85 668.27 664.09 665.16
5443 06/14/96 667.92 668.40 664.35 665.85
5444 06/13/96 669.04 670.54 665.49 667.92
5445 06/12/96 670.97 673.67 668.77 669.04
5446 06/11/96 672.16 676.72 669.94 670.97
5447 06/10/96 673.31 673.61 670.15 672.16
5448 06/07/96 673.03 673.31 662.48 673.31
5449 06/06/96 678.44 680.32 673.02 673.03
5450 06/05/96 672.56 678.45 672.09 678.44
5451 06/04/96 667.68 672.60 667.68 672.56
5452 06/03/96 669.12 669.12 665.19 667.68
5453 05/31/96 671.70 673.46 667.00 669.12
5454 05/30/96 667.93 673.51 664.56 671.70
5455 05/29/96 672.23 673.73 666.09 667.93
5456 05/28/96 678.51 679.98 671.52 672.23
5457 05/24/96 676.00 679.72 676.00 678.51
5458 05/23/96 678.42 681.10 673.45 676.00
5459 05/22/96 672.76 678.42 671.23 678.42
5460 05/21/96 673.15 675.56 672.26 672.76
5461 05/20/96 668.91 673.66 667.64 673.15
5462 05/17/96 664.85 669.84 664.85 668.91
5463 05/16/96 665.42 667.11 662.79 664.85
5464 05/15/96 665.60 669.82 664.46 665.42
5465 05/14/96 661.51 666.96 661.51 665.60
5466 05/13/96 652.09 662.16 652.09 661.51
5467 05/10/96 645.44 653.00 645.44 652.09
5468 05/09/96 644.77 647.95 643.18 645.44
5469 05/08/96 638.26 644.79 630.07 644.77
5470 05/07/96 640.81 641.40 636.96 638.26
5471 05/06/96 641.63 644.64 636.19 640.81
5472 05/03/96 643.38 648.45 640.23 641.63
5473 05/02/96 654.58 654.58 642.13 643.38
5474 05/01/96 654.17 656.44 652.26 654.58
5475 04/30/96 654.16 654.59 651.05 654.17
5476 04/29/96 653.46 654.71 651.60 654.16
5477 04/26/96 652.87 656.43 651.96 653.46
5478 04/25/96 650.17 654.18 647.06 652.87
5479 04/24/96 651.58 653.37 648.25 650.17
5480 04/23/96 647.89 651.59 647.70 651.58
5481 04/22/96 645.07 650.91 645.07 647.89
5482 04/19/96 643.61 647.32 643.61 645.07
5483 04/18/96 641.61 644.66 640.76 643.61
5484 04/17/96 645.00 645.00 638.71 641.61
5485 04/16/96 642.49 645.57 642.15 645.00
5486 04/15/96 636.71 642.49 636.71 642.49
5487 04/12/96 631.18 637.14 631.18 636.71
5488 04/11/96 633.50 635.26 624.14 631.18
5489 04/10/96 642.19 642.78 631.76 633.50
5490 04/09/96 644.24 646.33 640.84 642.19
5491 04/08/96 655.86 655.86 638.04 644.24
5492 04/04/96 655.88 656.68 654.89 655.86
5493 04/03/96 655.26 655.89 651.81 655.88
5494 04/02/96 653.73 655.27 652.81 655.26
5495 04/01/96 645.50 653.87 645.50 653.73
5496 03/29/96 648.94 650.96 644.89 645.50
5497 03/28/96 648.91 649.58 646.36 648.94
5498 03/27/96 652.97 653.94 647.60 648.91
5499 03/26/96 650.04 654.31 648.15 652.97
5500 03/25/96 650.62 655.50 648.82 650.04
5501 03/22/96 649.19 652.08 649.19 650.62
5502 03/21/96 649.98 651.54 648.10 649.19
5503 03/20/96 651.69 653.13 645.57 649.98
5504 03/19/96 652.65 656.18 649.80 651.69
5505 03/18/96 641.43 652.65 641.43 652.65
5506 03/15/96 640.87 642.87 638.35 641.43
5507 03/14/96 638.55 644.17 638.55 640.87
5508 03/13/96 637.09 640.52 635.19 638.55
5509 03/12/96 640.02 640.02 628.82 637.09
5510 03/11/96 633.50 640.41 629.95 640.02
5511 03/08/96 653.65 653.65 627.63 633.50
5512 03/07/96 652.00 653.65 649.54 653.65
5513 03/06/96 655.79 656.97 651.61 652.00
5514 03/05/96 650.81 655.80 648.77 655.79
5515 03/04/96 644.37 653.54 644.37 650.81
5516 03/01/96 640.43 644.38 635.00 644.37
5517 02/29/96 644.75 646.95 639.01 640.43
5518 02/28/96 647.24 654.39 643.99 644.75
5519 02/27/96 650.46 650.62 643.87 647.24
5520 02/26/96 659.08 659.08 650.16 650.46
5521 02/23/96 658.86 663.00 652.25 659.08
5522 02/22/96 648.10 659.75 648.10 658.86
5523 02/21/96 640.65 648.11 640.65 648.10
5524 02/20/96 647.98 647.98 638.79 640.65
5525 02/16/96 651.32 651.42 646.99 647.98
5526 02/15/96 655.58 656.84 651.15 651.32
5527 02/14/96 660.51 661.53 654.36 655.58
5528 02/13/96 661.45 664.23 657.92 660.51
5529 02/12/96 656.37 662.95 656.34 661.45
5530 02/09/96 656.07 661.08 653.64 656.37
5531 02/08/96 649.93 656.54 647.93 656.07
5532 02/07/96 646.33 649.93 645.59 649.93
5533 02/06/96 641.43 646.67 639.68 646.33
5534 02/05/96 635.84 641.43 633.71 641.43
5535 02/02/96 638.46 639.26 634.29 635.84
5536 02/01/96 636.02 638.46 634.54 638.46
5537 01/31/96 630.15 636.18 629.48 636.02
5538 01/30/96 624.22 630.29 624.22 630.15
5539 01/29/96 621.62 624.22 621.42 624.22
5540 01/26/96 617.03 621.70 615.26 621.62
5541 01/25/96 619.96 620.15 616.62 617.03
5542 01/24/96 612.79 619.96 612.79 619.96
5543 01/23/96 613.40 613.40 610.65 612.79
5544 01/22/96 611.83 613.45 610.95 613.40
5545 01/19/96 608.24 612.92 606.76 611.83
5546 01/18/96 606.37 608.27 604.12 608.24
5547 01/17/96 608.44 609.93 604.70 606.37
5548 01/16/96 599.82 608.44 599.05 608.44
5549 01/15/96 601.81 603.43 598.47 599.82
5550 01/12/96 602.69 604.80 597.46 601.81
5551 01/11/96 598.48 602.71 597.54 602.69
5552 01/10/96 609.45 609.45 597.29 598.48
5553 01/09/96 618.46 619.15 608.21 609.45
5554 01/08/96 616.71 618.46 616.49 618.46
5555 01/05/96 617.70 617.70 612.02 616.71
5556 01/04/96 621.32 624.49 613.96 617.70
5557 01/03/96 620.73 623.25 619.56 621.32
5558 01/02/96 615.93 620.74 613.17 620.73
5559 12/29/95 614.12 615.93 612.36 615.93
5560 12/28/95 614.53 615.50 612.40 614.12
5561 12/27/95 614.30 615.73 613.75 614.53
5562 12/26/95 611.95 614.50 611.96 614.30
5563 12/22/95 610.49 613.50 610.45 611.95
5564 12/21/95 605.94 610.52 605.94 610.49
5565 12/20/95 611.93 614.27 605.93 605.94
5566 12/19/95 606.81 611.94 605.05 611.93
5567 12/18/95 616.34 616.34 606.13 606.81
5568 12/15/95 616.92 617.72 614.46 616.34
5569 12/14/95 621.69 622.88 616.13 616.92
5570 12/13/95 618.78 622.02 618.27 621.69
5571 12/12/95 619.52 619.55 617.68 618.78
5572 12/11/95 617.48 620.90 617.14 619.52
5573 12/08/95 616.17 617.82 614.32 617.48
5574 12/07/95 620.18 620.19 615.21 616.17
5575 12/06/95 617.68 621.11 616.69 620.18
5576 12/05/95 613.68 618.48 613.14 617.68
5577 12/04/95 606.98 613.83 606.84 613.68
5578 12/01/95 605.37 608.11 605.37 606.98
5579 11/30/95 607.64 608.69 605.37 605.37
5580 11/29/95 606.45 607.66 605.47 607.64
5581 11/28/95 601.32 606.45 599.02 606.45
5582 11/27/95 599.97 603.35 599.97 601.32
5583 11/24/95 598.40 600.24 598.40 599.97
5584 11/22/95 600.24 600.71 598.40 598.40
5585 11/21/95 596.85 600.28 595.42 600.24
5586 11/20/95 600.07 600.40 596.17 596.85
5587 11/17/95 597.34 600.14 597.30 600.07
5588 11/16/95 593.96 597.91 593.52 597.34
5589 11/15/95 589.29 593.97 588.36 593.96
5590 11/14/95 592.30 592.30 588.98 589.29
5591 11/13/95 592.72 593.72 590.58 592.30
5592 11/10/95 593.26 593.26 590.39 592.72
5593 11/09/95 591.71 593.90 590.89 593.26
5594 11/08/95 586.32 591.71 586.32 591.71
5595 11/07/95 588.46 588.46 584.24 586.32
5596 11/06/95 590.57 590.64 588.31 588.46
5597 11/03/95 589.72 590.57 588.65 590.57
5598 11/02/95 584.22 589.72 584.22 589.72
5599 11/01/95 581.50 584.24 581.04 584.22
5600 10/31/95 583.25 586.71 581.50 581.50
5601 10/30/95 579.70 583.79 579.70 583.25
5602 10/27/95 576.72 579.71 573.21 579.70
5603 10/26/95 582.47 582.63 572.53 576.72
5604 10/25/95 586.54 587.19 581.41 582.47
5605 10/24/95 585.06 587.31 584.75 586.54
5606 10/23/95 587.46 587.46 583.73 585.06
5607 10/20/95 590.65 590.66 586.78 587.46
5608 10/19/95 587.44 590.66 586.34 590.65
5609 10/18/95 586.78 589.77 586.27 587.44
5610 10/17/95 583.03 586.78 581.90 586.78
5611 10/16/95 584.50 584.86 582.63 583.03
5612 10/13/95 583.10 587.39 583.10 584.50
5613 10/12/95 579.46 583.12 579.46 583.10
5614 10/11/95 577.52 579.52 577.08 579.46
5615 10/10/95 578.37 578.37 571.55 577.52
5616 10/09/95 582.49 582.49 576.35 578.37
5617 10/06/95 582.63 584.54 582.10 582.49
5618 10/05/95 581.47 582.63 579.58 582.63
5619 10/04/95 582.34 582.34 579.91 581.47
5620 10/03/95 581.72 582.34 578.48 582.34
5621 10/02/95 584.41 585.05 580.54 581.72
5622 09/29/95 585.87 587.61 584.00 584.41
5623 09/28/95 581.04 585.88 580.69 585.87
5624 09/27/95 581.41 581.42 574.68 581.04
5625 09/26/95 581.81 584.66 580.65 581.41
5626 09/25/95 581.73 582.14 579.50 581.81
5627 09/22/95 583.00 583.00 578.25 581.73
5628 09/21/95 586.77 586.79 580.91 583.00
5629 09/20/95 584.20 586.77 584.18 586.77
5630 09/19/95 582.77 584.24 580.75 584.20
5631 09/18/95 583.35 583.37 579.36 582.77
5632 09/15/95 583.61 585.07 581.79 583.35
5633 09/14/95 578.77 583.99 578.77 583.61
5634 09/13/95 576.51 579.72 575.47 578.77
5635 09/12/95 573.91 576.51 573.11 576.51
5636 09/11/95 572.68 575.15 572.68 573.91
5637 09/08/95 570.29 572.68 569.27 572.68
5638 09/07/95 570.17 571.11 569.23 570.29
5639 09/06/95 569.17 570.53 569.00 570.17
5640 09/05/95 563.84 569.20 563.84 569.17
5641 09/01/95 561.88 564.62 561.01 563.84
5642 08/31/95 560.92 562.36 560.49 561.88
5643 08/30/95 560.00 561.52 559.49 560.92
5644 08/29/95 559.05 560.01 555.71 560.00
5645 08/28/95 560.10 562.22 557.99 559.05
5646 08/25/95 557.46 561.31 557.46 560.10
5647 08/24/95 557.14 558.63 555.20 557.46
5648 08/23/95 559.52 560.00 557.08 557.14
5649 08/22/95 558.11 559.52 555.87 559.52
5650 08/21/95 559.21 563.34 557.89 558.11
5651 08/18/95 559.04 561.24 558.34 559.21
5652 08/17/95 559.97 559.97 557.42 559.04
5653 08/16/95 558.57 559.98 557.37 559.97
5654 08/15/95 559.74 559.98 555.22 558.57
5655 08/14/95 555.11 559.74 554.76 559.74
5656 08/11/95 557.45 558.50 553.04 555.11
5657 08/10/95 559.71 560.63 556.05 557.45
5658 08/09/95 560.39 561.59 559.29 559.71
5659 08/08/95 560.03 561.53 558.32 560.39
5660 08/07/95 558.94 561.24 558.94 560.03
5661 08/04/95 558.75 559.57 557.91 558.94
5662 08/03/95 558.80 558.80 554.10 558.75
5663 08/02/95 559.64 565.62 557.87 558.80
5664 08/01/95 562.06 562.11 556.67 559.64
5665 07/31/95 562.93 563.49 560.06 562.06
5666 07/28/95 565.22 565.40 562.04 562.93
5667 07/27/95 561.61 565.33 561.61 565.22
5668 07/26/95 561.10 563.78 560.85 561.61
5669 07/25/95 556.63 561.75 556.34 561.10
5670 07/24/95 553.62 557.21 553.62 556.63
5671 07/21/95 553.54 554.73 550.91 553.62
5672 07/20/95 550.98 554.43 549.10 553.54
5673 07/19/95 558.46 558.46 542.51 550.98
5674 07/18/95 562.72 562.72 556.86 558.46
5675 07/17/95 559.89 562.94 559.45 562.72
5676 07/14/95 561.00 561.00 556.41 559.89
5677 07/13/95 560.89 562.00 559.07 561.00
5678 07/12/95 554.78 561.56 554.27 560.89
5679 07/11/95 557.19 557.19 553.80 554.78
5680 07/10/95 556.37 558.48 555.77 557.19
5681 07/07/95 553.99 556.57 553.05 556.37
5682 07/06/95 547.26 553.99 546.59 553.99
5683 07/05/95 547.09 549.98 546.28 547.26
5684 07/03/95 544.75 547.10 544.43 547.09
5685 06/30/95 543.87 546.82 543.51 544.75
5686 06/29/95 544.73 546.25 540.79 543.87
5687 06/28/95 542.43 546.33 540.72 544.73
5688 06/27/95 544.13 547.07 542.19 542.43
5689 06/26/95 549.71 549.79 544.06 544.13
5690 06/23/95 551.07 551.07 548.23 549.71
5691 06/22/95 543.98 551.07 543.98 551.07
5692 06/21/95 544.98 545.93 543.90 543.98
5693 06/20/95 545.22 545.44 543.43 544.98
5694 06/19/95 539.83 545.22 539.83 545.22
5695 06/16/95 537.12 539.98 537.12 539.83
5696 06/15/95 536.47 539.07 535.56 537.12
5697 06/14/95 536.05 536.48 533.83 536.47
5698 06/13/95 530.88 536.23 530.88 536.05
5699 06/12/95 527.94 532.54 527.94 530.88
5700 06/09/95 532.35 532.35 526.00 527.94
5701 06/08/95 533.13 533.56 531.65 532.35
5702 06/07/95 535.55 535.55 531.66 533.13
5703 06/06/95 535.60 537.09 535.14 535.55
5704 06/05/95 532.51 537.73 532.47 535.60
5705 06/02/95 533.49 536.91 529.55 532.51
5706 06/01/95 533.40 534.21 530.05 533.49
5707 05/31/95 523.58 533.41 522.17 533.40
5708 05/30/95 523.65 525.58 521.38 523.58
5709 05/26/95 528.59 528.59 522.51 523.65
5710 05/25/95 528.61 529.04 524.89 528.59
5711 05/24/95 528.59 531.91 525.57 528.61
5712 05/23/95 523.65 528.59 523.65 528.59
5713 05/22/95 519.19 524.34 519.19 523.65
5714 05/19/95 519.58 519.58 517.07 519.19
5715 05/18/95 527.07 526.88 519.58 519.58
5716 05/17/95 528.19 528.42 525.38 527.07
5717 05/16/95 527.74 529.08 526.45 528.19
5718 05/15/95 525.55 527.74 525.00 527.74
5719 05/12/95 524.37 527.05 523.30 525.55
5720 05/11/95 524.36 524.89 522.70 524.37
5721 05/10/95 523.56 524.40 521.53 524.36
5722 05/09/95 523.96 525.99 521.79 523.56
5723 05/08/95 520.12 525.15 519.14 523.96
5724 05/05/95 520.54 522.35 518.28 520.12
5725 05/04/95 520.48 525.40 519.44 520.54
5726 05/03/95 514.86 520.54 514.86 520.48
5727 05/02/95 514.26 515.18 513.03 514.86
5728 05/01/95 514.71 515.60 513.42 514.26
5729 04/28/95 513.55 515.29 510.90 514.71
5730 04/27/95 512.66 513.62 511.63 513.55
5731 04/26/95 512.10 513.04 510.47 512.66
5732 04/25/95 512.89 513.54 511.32 512.10
5733 04/24/95 508.49 513.02 507.44 512.89
5734 04/21/95 505.29 508.49 505.63 508.49
5735 04/20/95 504.92 506.50 503.44 505.29
5736 04/19/95 505.37 505.89 501.19 504.92
5737 04/18/95 506.13 507.65 504.12 505.37
5738 04/17/95 509.23 512.03 505.43 506.13
5739 04/13/95 507.17 509.83 507.17 509.23
5740 04/12/95 505.53 507.17 505.07 507.17
5741 04/11/95 507.01 508.85 505.29 505.53
5742 04/10/95 506.42 507.01 504.61 507.01
5743 04/07/95 506.08 507.19 503.59 506.42
5744 04/06/95 505.57 507.10 505.00 506.08
5745 04/05/95 505.24 505.57 503.17 505.57
5746 04/04/95 501.85 505.26 501.85 505.24
5747 04/03/95 500.71 501.91 500.20 501.85
5748 03/31/95 502.22 502.22 495.70 500.71
5749 03/30/95 503.12 504.66 501.00 502.22
5750 03/29/95 503.90 508.15 500.96 503.12
5751 03/28/95 503.20 503.91 501.83 503.90
5752 03/27/95 500.97 503.20 500.93 503.20
5753 03/24/95 495.95 500.97 496.07 500.97
5754 03/23/95 495.67 496.77 494.19 495.95
5755 03/22/95 495.07 495.67 493.67 495.67
5756 03/21/95 496.14 499.19 494.04 495.07
5757 03/20/95 495.52 496.61 495.27 496.14
5758 03/17/95 495.41 496.67 494.95 495.52
5759 03/16/95 491.88 495.74 491.78 495.41
5760 03/15/95 492.89 492.89 490.83 491.88
5761 03/14/95 490.05 493.69 490.05 492.89
5762 03/13/95 489.57 491.28 489.35 490.05
5763 03/10/95 483.16 490.37 483.16 489.57
5764 03/09/95 483.14 483.74 482.05 483.16
5765 03/08/95 482.12 484.08 481.57 483.14
5766 03/07/95 485.63 485.63 479.70 482.12
5767 03/06/95 485.42 485.70 481.52 485.63
5768 03/03/95 485.13 485.42 483.07 485.42
5769 03/02/95 485.65 485.71 483.19 485.13
5770 03/01/95 487.39 487.83 484.92 485.65
5771 02/28/95 483.81 487.44 483.77 487.39
5772 02/27/95 488.11 488.26 483.18 483.81
5773 02/24/95 486.91 488.28 485.70 488.11
5774 02/23/95 485.07 489.19 485.07 486.91
5775 02/22/95 482.72 486.15 482.45 485.07
5776 02/21/95 481.97 483.26 481.94 482.72
5777 02/17/95 485.22 485.22 481.97 481.97
5778 02/16/95 484.54 485.22 483.05 485.22
5779 02/15/95 482.55 485.54 481.77 484.54
5780 02/14/95 481.65 482.94 480.89 482.55
5781 02/13/95 481.46 482.86 481.07 481.65
5782 02/10/95 480.19 481.96 479.53 481.46
5783 02/09/95 481.19 482.00 479.91 480.19
5784 02/08/95 480.81 482.60 480.40 481.19
5785 02/07/95 481.14 481.32 479.69 480.81
5786 02/06/95 478.65 481.95 478.36 481.14
5787 02/03/95 472.79 479.91 472.78 478.65
5788 02/02/95 470.40 472.79 469.95 472.79
5789 02/01/95 470.42 472.75 469.29 470.40

Gusty Wind · Sep 3, 2013

88172

Gusty Wind · Sep 3, 2013

88173

Gusty Wind · Dec 13, 2013

88236

KingOrfeo · Dec 13, 2013

I'll sing you twelve, Ho
Green grow the rushes, Ho
What are your twelve, Ho?
Twelve for the twelve Apostles
Eleven for the eleven who went to heaven,
Ten for the ten commandments,
Nine for the nine bright shiners,
Eight for the April Rainers,
Seven for the seven stars in the sky,
Six for the six proud walkers,
Five for the symbols at your door,
Four for the Gospel makers,
Three, three, the rivals,
Two, two, the lily-white boys,
Clothèd all in green, Ho Ho
One is one and all alone
And evermore shall be so

JohnnySavage · Dec 13, 2013

And the crowd chanted... "Kill it, kill it, kill it!"

Super-Surprise · Dec 13, 2013

I give this thread less than 8 hours before it is closed forever!

Gusty Wind · Dec 13, 2013

ok.. goat head :catroar:

88237

JohnnySavage · Jan 10, 2014

42!!!

trysail · Jan 10, 2014

trysail said:
-5 12/26/12 1443.69 1443.70 1432.82 1443.69 1,145,474.31
-3 12/24/12 1443.69 1443.70 1432.82 1443.69 1,145,474.31
0 12/21/12 1443.69 1443.70 1432.82 1443.69 1,145,474.31
1 12/20/12 1435.81 1443.70 1432.82 1443.69 1,145,174.31
2 12/19/12 1446.79 1447.75 1435.80 1435.81 1,142,663.61
3 12/18/12 1430.36 1448.00 1430.47 1446.79 1,146,711.41
4 12/17/12 1413.58 1430.67 1413.54 1430.36 1,139,066.27
7 12/14/12 1419.45 1419.45 1411.88 1413.58 1,129,018.90
8 12/13/12 1428.48 1431.36 1416.00 1419.45 1,129,910.11
9 12/12/12 1427.84 1438.59 1426.76 1428.48 1,135,303.81
10 12/11/12 1418.55 1434.27 1418.55 1427.84 1,134,127.42
11 12/10/12 1418.07 1421.64 1415.64 1418.55 1,127,466.00
14 12/07/12 1413.94 1420.34 1410.90 1418.07 1,128,904.99
15 12/06/12 1409.28 1413.95 1405.93 1413.94 1,123,479.53
16 12/05/12 1407.05 1415.56 1398.23 1409.28 1,121,816.41
17 12/04/12 1409.46 1413.14 1403.65 1407.05 1,119,778.74
18 12/03/12 1416.18 1423.73 1408.46 1409.46 1,122,630.70
21 11/30/12 1415.95 1418.86 1411.63 1416.18 1,127,496.89
22 11/29/12 1409.93 1419.70 1409.04 1415.95 1,125,310.98
23 11/28/12 1398.94 1410.31 1385.43 1409.93 1,122,838.38
24 11/27/12 1406.29 1409.01 1398.03 1398.94 1,115,427.25
25 11/26/12 1409.15 1409.15 1397.68 1406.29 1,118,673.71
28 11/23/12 1391.03 1409.16 1391.03 1409.15 1,124,019.79
30 11/21/12 1387.82 1391.25 1386.39 1391.03 1,112,201.64
31 11/20/12 1386.89 1389.77 1377.04 1387.82 1,111,575.02
32 11/19/12 1359.88 1386.89 1359.88 1386.89 1,108,317.62
35 11/16/12 1353.32 1362.03 1343.35 1359.88 1,094,489.99
36 11/15/12 1355.49 1360.62 1348.05 1353.32 1,088,890.83
37 11/14/12 1374.53 1380.13 1352.50 1355.49 1,089,364.88
38 11/13/12 1380.03 1388.81 1371.39 1374.53 1,103,524.41
39 11/12/12 1379.85 1384.87 1377.19 1380.03 1,106,643.18
42 11/09/12 1377.51 1391.39 1373.03 1379.85 1,129,386.71
43 11/08/12 1394.53 1401.23 1377.51 1377.51 1,129,386.71
44 11/07/12 1428.39 1428.27 1388.14 1394.53 1,129,386.71
45 11/06/12 1417.26 1433.39 1417.26 1428.39 1,129,386.71
46 11/05/12 1414.20 1419.90 1408.13 1417.26 1,129,386.71
49 11/02/12 1427.59 1434.27 1412.91 1414.20 1,129,386.71
50 11/01/12 1412.16 1428.35 1412.20 1427.59 1,129,386.71
51 10/31/12 1411.94 1418.76 1405.95 1412.16 1,119,328.44
56 10/26/12 1412.97 1417.09 1403.28 1411.94 1,118,838.14
57 10/25/12 1408.75 1421.12 1405.14 1412.97 1,119,538.89
58 10/24/12 1413.11 1420.04 1407.10 1408.75 1,113,010.76
59 10/23/12 1433.82 1433.74 1407.56 1413.11 1,119,548.09
60 10/22/12 1433.19 1435.46 1422.06 1433.82 1,130,993.11
63 10/19/12 1457.34 1457.34 1429.85 1433.19 1,131,470.71
64 10/18/12 1460.91 1464.02 1452.63 1457.34 1,143,378.66
65 10/17/12 1454.92 1462.20 1453.35 1460.91 1,143,274.84
66 10/16/12 1440.13 1455.51 1440.31 1454.92 1,135,376.86
67 10/15/12 1428.59 1441.31 1427.24 1440.13 1,127,272.42
70 10/12/12 1432.84 1438.43 1425.53 1428.59 1,121,039.50
71 10/11/12 1432.56 1443.90 1432.82 1432.84 1,125,387.05
72 10/10/12 1441.48 1442.52 1430.64 1432.56 1,124,355.47
73 10/09/12 1455.88 1455.90 1441.18 1441.48 1,134,449.45
74 10/08/12 1460.93 1460.93 1453.10 1455.88 1,137,778.30
77 10/05/12 1461.40 1470.96 1456.89 1460.93 1,139,472.74
78 10/04/12 1450.99 1463.14 1451.08 1461.40 1,137,410.65
79 10/03/12 1445.75 1454.30 1441.99 1450.99 1,129,024.16
80 10/02/12 1444.49 1451.52 1439.01 1445.75 1,128,490.59
81 10/01/12 1440.67 1457.14 1440.90 1444.49 1,125,278.85
84 09/28/12 1447.15 1447.13 1435.60 1440.67 1,119,487.67
85 09/27/12 1433.32 1450.20 1433.36 1447.15 1,120,442.53
86 09/26/12 1441.59 1441.60 1430.53 1433.32 1,114,553.63
87 09/25/12 1456.89 1463.24 1441.59 1441.59 1,118,876.77
88 09/24/12 1460.15 1460.72 1452.06 1456.89 1,130,168.65
91 09/21/12 1460.26 1467.07 1459.51 1460.15 1,129,217.58
92 09/20/12 1461.05 1461.23 1449.98 1460.26 1,129,060.63
93 09/19/12 1459.32 1465.15 1457.88 1461.05 1,124,661.01
94 09/18/12 1461.19 1461.47 1456.13 1459.32 1,123,465.78
95 09/17/12 1465.77 1465.63 1457.55 1461.19 1,123,059.45
98 09/14/12 1459.99 1474.51 1460.07 1465.77 1,123,059.45
99 09/13/12 1436.56 1463.76 1435.34 1459.99 1,126,006.41
100 09/12/12 1433.56 1439.15 1432.99 1436.56 1,112,340.03
101 09/11/12 1429.08 1437.76 1429.13 1433.56 1,112,544.36
102 09/10/12 1437.92 1438.74 1428.98 1429.08 1,111,553.35
105 09/07/12 1432.12 1437.92 1431.45 1437.92 1,113,138.03
106 09/06/12 1403.44 1432.12 1403.74 1432.12 1,116,301.26
107 09/05/12 1404.94 1408.81 1401.25 1403.44 1,099,392.89
108 09/04/12 1406.58 1409.31 1396.56 1404.94 1,105,737.03
112 08/31/12 1399.48 1413.09 1398.96 1406.58 1,101,599.53
113 08/30/12 1410.49 1410.08 1397.01 1399.48 1,098,103.62
114 08/29/12 1409.30 1413.95 1406.57 1410.49 1,101,590.79
115 08/28/12 1410.44 1413.63 1405.59 1409.30 1,102,379.43
116 08/27/12 1411.13 1416.17 1409.11 1410.44 1,100,330.75
119 08/24/12 1402.08 1413.46 1398.04 1411.13 1,102,389.74
120 08/23/12 1413.49 1413.49 1400.50 1402.08 1,094,443.47
121 08/22/12 1413.17 1416.12 1406.78 1413.49 1,099,879.77
122 08/21/12 1418.13 1426.68 1410.86 1413.17 1,103,573.57
123 08/20/12 1418.16 1418.13 1412.12 1418.13 1,107,378.56
126 08/17/12 1415.51 1418.71 1414.67 1418.16 1,106,206.80
127 08/16/12 1405.53 1417.44 1404.15 1415.51 1,105,724.26
128 08/15/12 1403.93 1407.73 1401.83 1405.53 1,101,230.93
129 08/14/12 1404.11 1410.03 1400.60 1403.93 1,100,000.35
130 08/13/12 1405.87 1405.87 1397.32 1404.11 1,098,814.54
133 08/10/12 1402.80 1405.98 1395.62 1405.87 1,097,993.06
134 08/09/12 1402.22 1405.95 1398.80 1402.80 1,096,841.85
135 08/08/12 1401.35 1404.14 1396.13 1402.22 1,095,343.70
136 08/07/12 1394.23 1407.14 1394.46 1401.35 1,092,428.20
137 08/06/12 1390.99 1399.63 1391.04 1394.23 1,088,334.73
140 08/03/12 1365.00 1394.16 1365.45 1390.99 1,088,455.34
141 08/02/12 1375.14 1375.13 1354.65 1365.00 1,069,698.90
142 08/01/12 1379.32 1385.03 1373.35 1375.14 1,079,012.38
143 07/31/12 1385.30 1387.16 1379.17 1379.32 1,082,629.27
144 07/30/12 1385.97 1391.74 1381.37 1385.30 1,082,534.02
147 07/27/12 1360.02 1389.19 1360.05 1385.97 1,084,287.03
148 07/26/12 1337.89 1363.13 1338.17 1360.02 1,081,205.54
149 07/25/12 1338.31 1343.98 1331.50 1337.89 1,081,205.54
150 07/24/12 1350.52 1351.53 1329.24 1338.31 1,081,205.54
151 07/23/12 1362.66 1362.34 1337.56 1350.52 1,081,205.54
154 07/20/12 1376.51 1376.51 1362.19 1362.66 1,081,205.54
155 07/19/12 1372.78 1380.39 1371.21 1376.51 1,087,875.61
156 07/18/12 1363.67 1375.26 1358.96 1372.78 1,090,136.71
157 07/17/12 1353.64 1365.36 1345.07 1363.67 1,087,561.68
158 07/16/12 1356.78 1357.26 1348.51 1353.64 1,079,803.30
161 07/13/12 1334.76 1357.70 1334.81 1356.78 1,083,500.65
162 07/12/12 1341.45 1341.29 1325.41 1334.76 1,066,508.82
163 07/11/12 1341.47 1345.00 1333.25 1341.45 1,069,392.19
164 07/10/12 1352.46 1361.54 1336.27 1341.47 1,065,628.06
165 07/09/12 1354.68 1354.87 1346.65 1352.46 1,068,958.03
168 07/06/12 1367.58 1367.09 1348.03 1354.68 1,066,704.09
169 07/05/12 1374.02 1373.85 1363.02 1367.58 1,071,524.16
171 07/03/12 1365.51 1374.81 1363.53 1374.02 1,079,124.79
172 07/02/12 1362.16 1366.35 1355.70 1365.51 1,072,922.41
175 06/29/12 1329.04 1362.17 1330.12 1362.16 1,070,257.24
176 06/28/12 1331.85 1331.52 1313.29 1329.04 1,045,995.45
177 06/27/12 1319.99 1334.40 1320.71 1331.85 1,043,135.25
178 06/26/12 1313.72 1324.24 1310.30 1319.99 1,037,420.22
179 06/25/12 1335.02 1334.90 1309.27 1313.72 1,034,273.48
182 06/22/12 1325.51 1337.82 1325.92 1335.02 1,049,054.33
183 06/21/12 1355.69 1358.27 1324.41 1325.51 1,041,019.86
184 06/20/12 1357.98 1361.57 1346.45 1355.69 1,057,877.75
185 06/19/12 1344.78 1363.46 1344.83 1357.98 1,059,052.67
186 06/18/12 1342.84 1348.22 1334.46 1344.78 1,050,944.71
189 06/15/12 1329.10 1343.32 1329.19 1342.84 1,049,925.87
190 06/14/12 1314.88 1333.68 1314.14 1329.10 1,041,806.48
191 06/13/12 1324.18 1327.28 1310.51 1314.88 1,034,266.97
192 06/12/12 1308.93 1324.31 1306.62 1324.18 1,037,074.73
193 06/11/12 1325.66 1335.52 1307.73 1308.93 1,028,932.32
196 06/08/12 1314.99 1325.81 1307.77 1325.66 1,035,132.84
197 06/07/12 1315.13 1329.05 1312.68 1314.99 1,029,253.37
198 06/06/12 1285.50 1315.13 1285.61 1315.13 1,026,221.95
199 06/05/12 1278.18 1287.62 1274.16 1285.50 1,010,083.75
200 06/04/12 1278.04 1282.55 1266.74 1278.18 1,007,459.63
203 06/01/12 1310.33 1309.87 1277.25 1278.04 1,007,777.94
204 05/31/12 1313.32 1319.74 1298.90 1310.33 1,025,947.59
205 05/30/12 1332.42 1331.25 1310.76 1313.32 1,025,723.07
206 05/29/12 1317.82 1334.93 1318.90 1332.42 1,036,235.26
210 05/25/12 1320.68 1324.20 1314.23 1317.82 1,028,841.89
211 05/24/12 1318.86 1324.14 1310.50 1320.68 1,029,098.83
212 05/23/12 1316.63 1320.71 1296.53 1318.86 1,024,681.99
213 05/22/12 1315.99 1328.49 1310.04 1316.63 1,025,840.06
214 05/21/12 1295.22 1316.39 1295.73 1315.99 1,025,364.87
217 05/18/12 1304.86 1312.24 1291.98 1295.22 1,016,511.56
218 05/17/12 1324.80 1326.36 1304.86 1304.86 1,022,868.51
219 05/16/12 1330.66 1341.78 1324.79 1324.80 1,032,661.04
220 05/15/12 1338.35 1344.94 1328.41 1330.66 1,031,263.80
221 05/14/12 1353.39 1351.93 1336.61 1338.35 1,035,998.26
224 05/11/12 1357.99 1365.66 1348.89 1353.39 1,041,831.36
225 05/10/12 1354.58 1365.88 1354.58 1357.99 1,044,503.96
226 05/09/12 1363.72 1363.73 1343.13 1354.58 1,038,194.40
227 05/08/12 1369.58 1369.16 1347.75 1363.72 1,044,737.58
228 05/07/12 1369.10 1373.91 1363.94 1369.58 1,044,933.20
231 05/04/12 1391.57 1391.51 1367.96 1369.10 1,042,640.15
232 05/03/12 1402.31 1403.07 1388.71 1391.57 1,052,065.82
233 05/02/12 1405.82 1405.50 1393.92 1402.31 1,056,129.27
234 05/01/12 1397.91 1415.32 1395.73 1405.82 1,061,775.82
235 04/30/12 1403.36 1403.26 1394.00 1397.91 1,063,443.80
238 04/27/12 1399.98 1406.64 1397.31 1403.36 1,065,859.75
239 04/26/12 1390.69 1402.09 1387.28 1399.98 1,062,722.20
240 04/25/12 1371.97 1391.37 1372.11 1390.69 1,059,583.71
241 04/24/12 1366.94 1375.57 1366.82 1371.97 1,052,587.30
242 04/23/12 1378.53 1378.53 1358.79 1366.94 1,044,708.45
245 04/20/12 1376.92 1387.40 1376.96 1378.53 1,052,624.51
246 04/19/12 1385.14 1390.46 1370.30 1376.92 1,047,879.36
247 04/18/12 1390.78 1390.78 1383.29 1385.14 1,050,594.80
248 04/17/12 1369.57 1392.76 1369.57 1390.78 1,056,382.66
249 04/16/12 1370.26 1379.66 1365.38 1369.57 1,044,040.42
252 04/13/12 1387.57 1387.61 1369.85 1370.26 1,042,205.29
253 04/12/12 1368.71 1388.13 1368.77 1387.57 1,051,579.30
254 04/11/12 1358.59 1374.71 1358.98 1368.71 1,042,149.24
255 04/10/12 1382.20 1383.01 1357.38 1358.59 1,035,656.30
256 04/09/12 1398.08 1397.45 1378.24 1382.20 1,049,475.31
260 04/05/12 1398.96 1401.60 1392.92 1398.08 1,060,676.46
261 04/04/12 1413.38 1413.09 1394.09 1398.96 1,065,642.78
262 04/03/12 1419.04 1419.00 1404.62 1413.38 1,072,992.25
263 04/02/12 1408.47 1422.38 1404.46 1419.04 1,075,447.29
266 03/30/12 1403.28 1410.89 1401.42 1408.47 1,067,971.26
267 03/29/12 1405.54 1405.39 1391.56 1403.28 1,062,217.33
268 03/28/12 1412.52 1413.65 1397.20 1405.54 1,065,196.25
269 03/27/12 1416.51 1419.15 1411.95 1412.52 1,068,557.45
270 03/26/12 1397.11 1416.58 1397.11 1416.51 1,073,551.72
273 03/23/12 1392.78 1399.18 1386.87 1397.11 1,062,134.17
274 03/22/12 1402.89 1402.89 1388.73 1392.78 1,059,986.86
275 03/21/12 1405.52 1407.75 1400.64 1402.89 1,065,764.46
276 03/20/12 1409.75 1409.59 1397.68 1405.52 1,067,413.33
277 03/19/12 1404.17 1414.00 1402.43 1409.75 1,068,900.89
280 03/16/12 1402.60 1405.88 1401.47 1404.17 1,066,086.10
281 03/15/12 1394.28 1402.63 1392.78 1402.60 1,064,022.55
282 03/14/12 1395.96 1399.42 1389.97 1394.28 1,060,064.47
283 03/13/12 1371.09 1396.13 1371.92 1395.96 1,061,049.18
284 03/12/12 1370.87 1373.04 1366.69 1371.09 1,045,959.21
287 03/09/12 1365.91 1374.76 1365.97 1370.87 1,043,418.30
288 03/08/12 1352.63 1368.72 1352.65 1365.91 1,039,556.46
289 03/07/12 1343.36 1354.85 1343.39 1352.63 1,033,025.00
290 03/06/12 1364.33 1363.63 1340.03 1343.36 1,029,150.22
291 03/05/12 1369.63 1369.59 1359.13 1364.33 1,044,991.21
294 03/02/12 1374.09 1374.53 1366.42 1369.63 1,046,466.74
295 03/01/12 1365.68 1376.17 1365.90 1374.09 1,050,601.02
296 02/29/12 1372.18 1378.04 1363.81 1365.68 1,044,390.42
297 02/28/12 1367.59 1373.09 1365.97 1372.18 1,046,401.90
298 02/27/12 1365.74 1371.94 1354.92 1367.59 1,045,955.78
301 02/24/12 1363.46 1368.92 1363.46 1365.74 1,043,675.13
302 02/23/12 1357.66 1364.24 1352.28 1363.46 1,041,004.94
303 02/22/12 1362.21 1362.70 1355.53 1357.66 1,034,786.44
304 02/21/12 1361.23 1367.76 1358.11 1362.21 1,041,123.23
308 02/17/12 1358.04 1363.40 1357.24 1361.23 1,040,966.38
309 02/16/12 1343.23 1359.02 1341.22 1358.04 1,037,371.28
310 02/15/12 1350.50 1355.87 1340.80 1343.23 1,029,352.19
311 02/14/12 1351.77 1351.30 1340.83 1350.50 1,031,390.26
312 02/13/12 1342.64 1353.35 1343.06 1351.77 1,033,988.92
315 02/10/12 1351.95 1351.21 1337.35 1342.64 1,028,705.75
316 02/09/12 1349.96 1354.32 1344.63 1351.95 1,031,986.94
317 02/08/12 1347.05 1351.00 1341.95 1349.96 1,030,092.82
318 02/07/12 1344.33 1349.24 1335.92 1347.05 1,031,046.72
319 02/06/12 1344.90 1344.36 1337.52 1344.33 1,032,267.75
322 02/03/12 1325.54 1345.34 1326.21 1344.90 1,031,697.28
323 02/02/12 1324.09 1329.19 1321.57 1325.54 1,021,432.61
324 02/01/12 1312.41 1330.52 1312.45 1324.09 1,021,432.61
325 01/31/12 1313.01 1321.41 1306.69 1312.41 1,021,432.61
326 01/30/12 1316.33 1313.16 1300.49 1313.01 1,021,432.61
329 01/27/12 1318.43 1320.06 1311.72 1316.33 1,021,432.61
330 01/26/12 1326.06 1333.47 1313.60 1318.43 1,021,432.61
331 01/25/12 1314.65 1328.30 1307.65 1326.06 1,021,432.61
332 01/24/12 1316.00 1315.96 1306.06 1314.65 1,021,432.61
333 01/23/12 1315.38 1322.28 1309.89 1316.00 1,021,432.61
336 01/20/12 1314.50 1315.38 1309.17 1315.38 1,023,735.39
337 01/19/12 1308.04 1315.49 1308.07 1314.50 1,022,127.90
338 01/18/12 1293.67 1308.11 1290.99 1308.04 1,022,899.94
339 01/17/12 1289.09 1303.00 1290.22 1293.67 1,017,973.23
343 01/13/12 1295.50 1294.82 1277.58 1289.09 1,015,889.11
344 01/12/12 1292.48 1296.82 1285.77 1295.50 1,020,411.25
345 01/11/12 1292.08 1293.80 1285.41 1292.48 1,015,984.21
346 01/10/12 1280.70 1296.46 1280.77 1292.08 1,017,065.78
347 01/09/12 1277.81 1281.99 1274.55 1280.70 1,005,085.95
350 01/06/12 1281.06 1281.84 1273.34 1277.81 1,002,394.07
351 01/05/12 1277.30 1283.05 1265.26 1281.06 1,004,814.34
352 01/04/12 1277.06 1278.73 1268.10 1277.30 1,002,590.14
353 01/03/12 1257.60 1284.62 1258.86 1277.06 1,004,398.94
357 12/30/11 1263.02 1264.12 1257.46 1257.60 994,487.63
358 12/29/11 1249.64 1263.54 1249.75 1263.02 998,411.53
359 12/28/11 1265.43 1265.85 1248.64 1249.64 986,985.96
360 12/27/11 1265.33 1269.37 1262.30 1265.43 996,998.08
364 12/23/11 1254.00 1265.42 1254.00 1265.33 997,416.91
365 12/22/11 1243.72 1255.22 1243.72 1254.00 991,274.77
366 12/21/11 1241.30 1245.09 1229.51 1243.72 986,191.77
367 12/20/11 1205.35 1242.82 1205.72 1241.30 981,214.69
368 12/19/11 1219.66 1224.57 1202.37 1205.35 958,586.97
371 12/16/11 1215.75 1231.04 1215.20 1219.66 964,796.03
372 12/15/11 1211.82 1225.60 1212.12 1215.75 963,871.05
373 12/14/11 1225.73 1225.73 1209.47 1211.82 955,699.87
374 12/13/11 1236.47 1249.86 1219.43 1225.73 962,174.16
375 12/12/11 1255.19 1255.05 1227.25 1236.47 969,115.41
378 12/09/11 1234.35 1258.25 1234.48 1255.19 980,712.76
379 12/08/11 1261.01 1260.87 1231.47 1234.35 968,175.81
380 12/07/11 1258.47 1267.06 1244.80 1261.01 983,449.55
381 12/06/11 1257.08 1266.03 1253.03 1258.47 977,579.21
382 12/05/11 1244.28 1266.73 1244.33 1257.08 977,652.31
385 12/02/11 1244.58 1260.08 1243.35 1244.28 972,219.43
386 12/01/11 1246.96 1251.09 1239.73 1244.58 970,542.82
387 11/30/11 1195.19 1247.11 1196.72 1246.96 972,613.82
388 11/29/11 1192.55 1203.67 1191.80 1195.19 938,341.84
389 11/28/11 1158.67 1197.35 1158.67 1192.55 933,215.51
392 11/25/11 1161.79 1172.66 1158.66 1158.67 911,897.09
394 11/23/11 1188.04 1187.48 1161.79 1161.79 912,896.70
395 11/22/11 1192.98 1196.81 1181.65 1188.04 928,866.46
396 11/21/11 1215.65 1215.62 1183.16 1192.98 931,691.97
399 11/18/11 1216.13 1223.51 1211.36 1215.65 944,050.01
400 11/17/11 1236.91 1237.73 1209.43 1216.13 942,588.23
401 11/16/11 1257.81 1259.61 1235.67 1236.91 948,953.93
402 11/15/11 1251.78 1264.25 1244.34 1257.81 961,431.39
403 11/14/11 1263.85 1263.85 1246.68 1251.78 959,289.83
406 11/11/11 1239.70 1266.98 1240.12 1263.85 968,145.50
407 11/10/11 1229.10 1246.22 1227.70 1239.70 954,940.72
408 11/09/11 1275.92 1275.18 1226.64 1229.10 954,940.72
409 11/08/11 1261.12 1277.55 1254.99 1275.92 954,940.72
410 11/07/11 1253.23 1261.70 1240.75 1261.12 954,940.72
413 11/04/11 1261.15 1260.82 1238.92 1253.23 954,940.72
414 11/03/11 1237.90 1263.21 1234.81 1261.15 962,412.88
415 11/02/11 1218.28 1242.48 1219.62 1237.90 945,810.07
416 11/01/11 1253.30 1251.00 1215.42 1218.28 931,137.64
417 10/31/11 1285.09 1284.96 1253.16 1253.30 952,368.60
420 10/28/11 1284.59 1287.08 1277.01 1285.09 974,035.31
421 10/27/11 1242.00 1292.66 1243.97 1284.59 976,418.30
422 10/26/11 1229.05 1246.28 1221.06 1242.00 952,123.40
423 10/25/11 1254.19 1253.86 1226.79 1229.05 939,072.19
424 10/24/11 1238.25 1256.55 1238.72 1254.19 960,729.73
427 10/21/11 1215.39 1239.03 1215.39 1238.25 953,840.79
428 10/20/11 1209.88 1219.53 1197.34 1215.39 939,325.58
429 10/19/11 1225.38 1229.64 1206.31 1209.88 933,836.83
430 10/18/11 1200.86 1233.10 1191.48 1225.38 942,763.39
431 10/17/11 1224.58 1224.47 1198.55 1200.86 923,452.63
434 10/14/11 1203.66 1224.61 1205.65 1224.58 937,784.74
435 10/13/11 1207.25 1207.46 1190.58 1203.66 927,463.14
436 10/12/11 1195.54 1220.25 1196.19 1207.25 932,356.98
437 10/11/11 1194.89 1199.24 1187.30 1195.54 922,904.48
438 10/10/11 1155.46 1194.91 1158.15 1194.89 922,248.80
441 10/07/11 1164.97 1171.40 1150.26 1155.46 903,025.74
442 10/06/11 1144.03 1165.55 1134.95 1164.97 912,060.94
443 10/05/11 1123.95 1146.07 1115.68 1144.03 898,123.48
444 10/04/11 1099.23 1125.12 1074.77 1123.95 885,543.51
445 10/03/11 1131.42 1138.99 1098.92 1099.23 871,026.22
448 09/30/11 1160.40 1159.93 1131.34 1131.42 889,165.24
449 09/29/11 1151.06 1175.87 1139.93 1160.40 904,127.01
450 09/28/11 1175.38 1184.71 1150.40 1151.06 890,290.02
451 09/27/11 1162.95 1195.86 1163.32 1175.38 906,319.03
452 09/26/11 1136.43 1164.19 1131.07 1162.95 897,863.79
455 09/23/11 1129.56 1141.72 1121.36 1136.43 880,076.13
456 09/22/11 1166.76 1164.55 1114.22 1129.56 874,931.17
457 09/21/11 1202.09 1206.30 1166.21 1166.76 894,262.35
458 09/20/11 1204.09 1220.39 1201.29 1202.09 919,856.16
459 09/19/11 1216.01 1214.99 1188.36 1204.09 920,088.25
462 09/16/11 1209.11 1220.06 1204.46 1216.01 930,462.27
463 09/15/11 1188.68 1209.11 1189.44 1209.11 928,061.12
464 09/14/11 1172.87 1202.38 1162.73 1188.68 912,076.88
465 09/13/11 1162.27 1176.41 1157.44 1172.87 903,643.24
466 09/12/11 1154.23 1162.52 1136.07 1162.27 898,253.96
469 09/09/11 1185.90 1185.37 1148.37 1154.23 893,544.45
470 09/08/11 1198.62 1204.40 1183.34 1185.90 912,536.14
471 09/07/11 1165.24 1198.62 1165.85 1198.62 921,934.90
472 09/06/11 1173.97 1173.97 1140.13 1165.24 897,939.92
476 09/02/11 1204.42 1203.90 1170.56 1173.97 904,548.38
477 09/01/11 1218.89 1229.29 1203.85 1204.42 924,118.68
478 08/31/11 1212.92 1230.71 1209.35 1218.89 933,335.12
479 08/30/11 1210.08 1220.10 1195.77 1212.92 929,081.83
480 08/29/11 1176.80 1210.28 1177.91 1210.08 929,908.07
483 08/26/11 1159.27 1181.23 1135.91 1176.80 907,559.94
484 08/25/11 1177.60 1190.68 1155.47 1159.27 896,863.57
485 08/24/11 1162.35 1178.56 1156.30 1177.60 909,020.12
486 08/23/11 1123.82 1162.35 1122.91 1162.35 901,813.00
487 08/22/11 1123.53 1145.49 1121.09 1123.82 876,622.16
490 08/19/11 1140.65 1154.54 1122.05 1123.53 875,390.80
491 08/18/11 1193.89 1189.62 1131.03 1140.65 881,740.61
492 08/17/11 1192.76 1208.47 1184.36 1193.89 913,282.10
493 08/16/11 1204.49 1204.22 1180.53 1192.76 910,864.42
494 08/15/11 1178.81 1204.49 1178.86 1204.49 917,812.89
497 08/12/11 1172.64 1189.04 1170.74 1178.81 901,636.51
498 08/11/11 1120.76 1186.29 1121.30 1172.64 920,646.05
499 08/10/11 1172.53 1171.77 1118.01 1120.76 920,646.05
500 08/09/11 1119.46 1172.88 1101.54 1172.53 920,646.05
501 08/08/11 1199.38 1198.48 1119.28 1119.46 920,646.05
504 08/05/11 1200.07 1218.11 1168.09 1199.38 920,646.05
505 08/04/11 1260.34 1260.23 1199.54 1200.07 917,068.08
506 08/03/11 1254.05 1261.20 1234.56 1260.34 952,146.31
507 08/02/11 1286.94 1286.56 1254.03 1254.05 947,643.04
508 08/01/11 1292.28 1307.38 1274.73 1286.94 966,051.37
511 07/29/11 1300.67 1304.16 1282.86 1292.28 967,688.90
512 07/28/11 1304.89 1316.32 1299.16 1300.67 971,328.05
513 07/27/11 1331.94 1331.91 1303.49 1304.89 973,790.21
514 07/26/11 1337.43 1338.51 1329.59 1331.94 993,044.97
515 07/25/11 1345.02 1344.32 1331.09 1337.43 998,068.22
518 07/22/11 1343.80 1346.10 1336.95 1345.02 1,001,745.19
519 07/21/11 1325.84 1347.00 1325.65 1343.80 991,080.00
520 07/20/11 1326.73 1330.43 1323.65 1325.84 991,080.00
521 07/19/11 1305.44 1328.14 1307.07 1326.73 991,080.00
522 07/18/11 1316.14 1315.94 1295.92 1305.44 991,080.00
525 07/15/11 1308.87 1317.70 1307.52 1316.14 991,080.00
526 07/14/11 1317.72 1326.88 1306.51 1308.87 985,963.24
527 07/13/11 1313.64 1331.48 1314.45 1317.72 990,460.32
528 07/12/11 1319.49 1327.17 1313.33 1313.64 989,172.87
529 07/11/11 1343.80 1343.31 1316.42 1319.49 988,842.62
532 07/08/11 1353.22 1352.39 1333.71 1343.80 1,001,225.33
533 07/07/11 1339.22 1356.48 1339.62 1353.22 1,009,159.93
534 07/06/11 1337.88 1340.94 1330.92 1339.22 1,001,969.88
535 07/05/11 1339.67 1340.89 1334.30 1337.88 999,601.60
539 07/01/11 1320.64 1341.01 1318.18 1339.67 1,001,846.71
540 06/30/11 1307.41 1321.97 1307.64 1320.64 994,064.84
541 06/29/11 1296.67 1309.21 1296.85 1307.41 985,920.60
542 06/28/11 1280.10 1296.80 1280.21 1296.67 977,550.89
543 06/27/11 1268.45 1284.91 1267.53 1280.10 971,236.59
546 06/24/11 1283.50 1283.93 1267.24 1268.45 965,060.36
547 06/23/11 1287.14 1286.60 1262.87 1283.50 972,371.12
548 06/22/11 1295.52 1298.61 1286.79 1287.14 976,667.36
549 06/21/11 1278.36 1297.62 1278.40 1295.52 984,369.66
550 06/20/11 1271.50 1280.42 1267.56 1278.36 976,595.74
553 06/17/11 1267.64 1279.82 1267.40 1271.50 972,597.74
554 06/16/11 1265.42 1274.11 1258.07 1267.64 966,800.21
555 06/15/11 1287.87 1287.87 1261.90 1265.42 960,789.64
556 06/14/11 1271.83 1292.50 1272.22 1287.87 971,208.99
557 06/13/11 1270.98 1277.04 1265.64 1271.83 962,268.29
560 06/10/11 1289.00 1288.60 1268.28 1270.98 962,091.07
561 06/09/11 1279.56 1294.54 1279.63 1289.00 973,377.95
562 06/08/11 1284.94 1287.04 1277.42 1279.56 968,495.34
563 06/07/11 1286.17 1296.22 1284.74 1284.94 970,553.33
564 06/06/11 1300.16 1300.26 1284.72 1286.17 970,925.88
567 06/03/11 1312.94 1312.94 1297.90 1300.16 977,861.00
568 06/02/11 1314.55 1318.03 1305.61 1312.94 985,203.95
569 06/01/11 1345.20 1345.20 1313.71 1314.55 989,344.82
570 05/31/11 1331.10 1345.20 1331.10 1345.20 1,004,364.06
574 05/27/11 1325.69 1334.62 1325.69 1331.10 994,951.81
575 05/26/11 1320.47 1328.51 1314.41 1325.69 990,689.81
576 05/25/11 1316.28 1325.86 1311.80 1320.47 987,949.75
577 05/24/11 1317.37 1323.72 1313.87 1316.28 990,649.40
578 05/23/11 1333.27 1333.07 1312.88 1317.37 990,831.49
581 05/20/11 1343.60 1342.00 1330.67 1333.27 1,000,349.17
582 05/19/11 1340.68 1345.21 1336.36 1343.60 1,003,274.05
583 05/18/11 1328.98 1341.82 1326.59 1340.68 1,002,107.64
584 05/17/11 1329.47 1330.42 1318.51 1328.98 996,613.08
585 05/16/11 1337.77 1343.33 1327.32 1329.47 995,175.33
588 05/13/11 1348.65 1350.47 1333.36 1337.77 996,503.42
589 05/12/11 1342.08 1351.05 1332.03 1348.65 1,001,484.27
590 05/11/11 1357.16 1354.51 1336.36 1342.08 997,729.46
591 05/10/11 1346.29 1359.44 1348.34 1357.16 1,004,675.56
592 05/09/11 1340.20 1349.44 1338.64 1346.29 999,579.32
595 05/06/11 1335.10 1354.36 1335.58 1340.20 999,030.32
596 05/05/11 1347.32 1348.00 1329.17 1335.10 994,964.83
597 05/04/11 1356.62 1355.90 1341.50 1347.32 1,002,561.02
598 05/03/11 1361.22 1360.84 1349.52 1356.62 1,007,884.29
599 05/02/11 1363.61 1370.58 1358.59 1361.22 1,018,043.74
602 04/29/11 1360.48 1364.56 1358.69 1363.61 1,018,677.83
603 04/28/11 1355.66 1361.71 1353.60 1360.48 1,016,045.61
604 04/27/11 1347.24 1357.49 1344.25 1355.66 1,017,210.67
605 04/26/11 1335.25 1349.55 1336.75 1347.24 1,015,957.22
606 04/25/11 1337.38 1337.55 1331.47 1335.25 1,009,260.95
610 04/21/11 1330.36 1337.49 1332.83 1337.38 1,012,312.10
611 04/20/11 1312.62 1332.66 1319.12 1330.36 1,009,683.86
612 04/19/11 1305.14 1312.70 1303.97 1312.62 1,000,721.50
613 04/18/11 1319.68 1313.35 1294.70 1305.14 1,000,331.25
616 04/15/11 1314.52 1322.88 1313.68 1319.68 1,008,998.22
617 04/14/11 1314.41 1316.79 1302.42 1314.52 1,004,175.97
618 04/13/11 1314.16 1321.35 1309.19 1314.41 1,001,645.48
619 04/12/11 1324.46 1321.96 1309.51 1314.16 1,001,220.70
620 04/11/11 1328.17 1333.77 1321.06 1324.46 1,005,743.41
623 04/08/11 1333.51 1339.46 1322.94 1328.17 1,005,878.52
624 04/07/11 1335.54 1338.80 1326.56 1333.51 1,008,158.61
625 04/06/11 1332.63 1339.38 1331.09 1335.54 1,009,775.39
626 04/05/11 1332.87 1338.21 1330.03 1332.63 1,005,595.94
627 04/04/11 1332.41 1336.74 1329.10 1332.87 1,004,618.63
630 04/01/11 1325.83 1337.85 1328.89 1332.41 1,003,641.35
631 03/31/11 1328.26 1329.77 1325.03 1325.83 998,490.21
632 03/30/11 1319.44 1331.74 1321.89 1328.26 999,603.99
633 03/29/11 1310.19 1319.45 1305.26 1319.44 992,218.39
634 03/28/11 1313.80 1319.74 1310.19 1310.19 990,897.44
637 03/25/11 1309.66 1319.18 1310.15 1313.80 992,395.41
638 03/24/11 1297.54 1311.34 1297.74 1309.66 989,364.66
639 03/23/11 1293.77 1300.51 1284.05 1297.54 983,493.88
640 03/22/11 1298.38 1298.47 1293.77 1293.77 982,130.42
641 03/21/11 1279.20 1300.58 1281.65 1298.38 984,792.68
644 03/18/11 1273.72 1288.88 1276.18 1279.20 975,019.79
645 03/17/11 1256.88 1278.88 1261.61 1273.72 971,098.36
646 03/16/11 1281.87 1280.91 1249.05 1256.88 960,065.96
647 03/15/11 1296.39 1288.46 1261.12 1281.87 971,355.88
648 03/14/11 1304.28 1301.19 1286.37 1296.39 979,340.10
651 03/11/11 1295.11 1308.35 1291.99 1304.28 988,397.16
652 03/10/11 1320.02 1315.72 1294.21 1295.11 980,021.79
653 03/09/11 1321.82 1323.21 1312.27 1320.02 991,144.03
654 03/08/11 1310.13 1325.74 1306.86 1321.82 991,022.28
655 03/07/11 1321.15 1327.68 1303.99 1310.13 985,878.74
658 03/04/11 1330.97 1331.08 1312.59 1321.15 990,162.32
659 03/03/11 1308.44 1332.28 1312.37 1330.97 993,929.19
660 03/02/11 1306.33 1314.19 1302.58 1308.44 980,966.37
661 03/01/11 1327.22 1332.46 1306.14 1306.33 979,304.75
662 02/28/11 1319.88 1322.75 1321.61 1327.22 988,224.97
665 02/25/11 1306.10 1320.61 1307.34 1319.88 984,237.40
666 02/24/11 1307.40 1310.91 1294.26 1306.10 977,651.83
667 02/23/11 1315.44 1317.91 1299.55 1307.40 977,552.93
668 02/22/11 1343.01 1338.91 1312.33 1315.44 977,200.71
672 02/18/11 1340.43 1344.07 1338.12 1343.01 984,623.62
673 02/17/11 1336.32 1341.50 1331.00 1340.43 980,565.04
674 02/16/11 1328.01 1337.61 1329.51 1336.32 977,654.87
675 02/15/11 1332.32 1330.43 1324.61 1328.01 974,009.15
676 02/14/11 1329.15 1332.96 1326.90 1332.32 972,484.63
679 02/11/11 1321.87 1330.79 1316.08 1329.15 971,002.84
680 02/10/11 1320.88 1322.78 1311.74 1321.87 961,081.25
681 02/09/11 1324.57 1324.54 1314.89 1320.88 964,516.72
682 02/08/11 1319.05 1324.87 1316.03 1324.57 967,294.18
683 02/07/11 1310.87 1322.85 1311.85 1319.05 964,877.28
686 02/04/11 1307.10 1311.00 1301.67 1310.87 962,234.40
687 02/03/11 1304.03 1308.60 1294.83 1307.10 957,949.00
688 02/02/11 1307.59 1307.61 1302.62 1304.03 952,620.02
689 02/01/11 1286.12 1308.86 1289.14 1307.59 952,179.98
690 01/31/11 1276.34 1287.17 1276.50 1286.12 942,324.85
693 01/28/11 1299.54 1302.67 1275.10 1276.34 938,052.07
694 01/27/11 1296.63 1301.29 1294.41 1299.54 945,856.30
695 01/26/11 1291.18 1299.74 1291.97 1296.63 945,244.51
696 01/25/11 1290.84 1291.26 1281.07 1291.18 944,103.28
697 01/24/11 1283.35 1291.93 1282.47 1290.84 944,201.85
700 01/21/11 1280.26 1291.21 1282.07 1283.35 941,410.62
701 01/20/11 1281.92 1283.35 1271.26 1280.26 935,657.25
702 01/19/11 1295.02 1294.60 1278.92 1281.92 936,830.44
703 01/18/11 1293.24 1296.06 1290.16 1295.02 941,520.16
707 01/14/11 1283.76 1293.24 1281.24 1293.24 941,542.27
708 01/13/11 1285.96 1286.70 1280.47 1283.76 936,440.37
709 01/12/11 1274.48 1286.87 1275.65 1285.96 938,982.57
710 01/11/11 1269.75 1277.25 1269.62 1274.48 933,565.96
711 01/10/11 1271.50 1271.52 1262.18 1269.75 930,124.74
714 01/07/11 1273.85 1276.83 1261.70 1271.50 930,134.14
715 01/06/11 1276.56 1278.17 1270.43 1273.85 931,845.32
716 01/05/11 1270.20 1277.63 1265.36 1276.56 935,244.80
717 01/04/11 1271.89 1274.12 1262.66 1270.20 933,712.34
718 01/03/11 1257.64 1276.17 1257.62 1271.89 937,031.30
721 12/31/10 1257.88 1259.34 1254.19 1257.64 932,704.87
722 12/30/10 1259.78 1261.09 1256.32 1257.88 932,283.22
723 12/29/10 1258.51 1262.60 1258.78 1259.78 935,131.22
724 12/28/10 1257.54 1259.90 1256.22 1258.51 934,888.34
725 12/27/10 1256.77 1258.43 1251.48 1257.54 933,391.11
729 12/23/10 1258.84 1258.59 1254.05 1256.77 934,435.24
730 12/22/10 1254.60 1259.39 1254.94 1258.84 938,150.05
731 12/21/10 1247.08 1255.82 1249.43 1254.60 933,038.25
732 12/20/10 1243.91 1250.20 1241.51 1247.08 927,535.50
735 12/17/10 1242.87 1245.81 1239.87 1243.91 927,081.92
736 12/16/10 1235.23 1243.75 1232.85 1242.87 925,345.44
737 12/15/10 1241.59 1244.25 1234.01 1235.23 921,324.85
738 12/14/10 1240.46 1246.59 1238.17 1241.59 922,488.05
739 12/13/10 1240.40 1246.73 1240.34 1240.46 920,711.59
742 12/10/10 1233.00 1240.40 1232.58 1240.40 919,437.58
743 12/09/10 1228.28 1234.71 1226.85 1233.00 918,151.50
744 12/08/10 1223.75 1228.93 1219.50 1228.28 913,545.83
745 12/07/10 1223.12 1235.05 1223.25 1223.75 909,910.10
746 12/06/10 1224.71 1225.80 1220.67 1223.12 909,509.60
749 12/03/10 1221.53 1225.57 1216.82 1224.71 908,269.98
750 12/02/10 1206.07 1221.89 1206.81 1221.53 907,172.82
751 12/01/10 1180.55 1207.61 1186.60 1206.07 895,164.19
752 11/30/10 1187.76 1187.40 1174.14 1180.55 880,424.66
753 11/29/10 1189.40 1190.34 1173.64 1187.76 885,752.58
756 11/26/10 1198.35 1194.16 1186.93 1189.40 888,945.10
758 11/24/10 1180.73 1198.62 1183.70 1198.35 896,233.29
759 11/23/10 1197.84 1192.51 1176.91 1180.73 883,992.15
760 11/22/10 1199.73 1198.94 1184.58 1197.84 892,370.65
763 11/19/10 1196.69 1199.97 1189.44 1199.73 895,375.83
764 11/18/10 1178.59 1200.29 1183.75 1196.69 896,270.33
765 11/17/10 1178.34 1183.56 1175.82 1178.59 887,949.39
766 11/16/10 1197.75 1194.79 1173.00 1178.34 887,629.89
767 11/15/10 1199.21 1207.43 1197.15 1197.75 900,574.52
770 11/12/10 1213.54 1210.50 1194.08 1199.21 899,364.52
771 11/11/10 1218.71 1215.45 1204.49 1213.54 907,519.20
772 11/10/10 1213.40 1218.75 1204.33 1218.71 908,942.12
773 11/09/10 1223.25 1226.84 1208.94 1213.40 903,542.62
774 11/08/10 1225.85 1224.57 1217.55 1223.25 914,114.80
777 11/05/10 1221.06 1227.08 1220.29 1225.85 919,193.57
778 11/04/10 1197.96 1221.25 1198.34 1221.06 915,973.10
779 11/03/10 1193.57 1198.30 1183.56 1197.96 897,681.26
780 11/02/10 1184.38 1195.88 1187.86 1193.57 894,608.84
781 11/01/10 1183.26 1195.81 1177.65 1184.38 892,536.43
784 10/29/10 1183.78 1185.46 1179.70 1183.26 895,926.06
785 10/28/10 1182.45 1189.53 1177.10 1183.78 894,665.22
786 10/27/10 1185.64 1183.84 1171.70 1182.45 892,559.72
787 10/26/10 1185.62 1187.11 1177.72 1185.64 898,881.29
788 10/25/10 1183.08 1196.14 1184.74 1185.62 900,492.25
791 10/22/10 1180.26 1183.93 1178.99 1183.08 900,167.51
792 10/21/10 1178.17 1189.43 1171.17 1180.26 896,038.31
793 10/20/10 1165.90 1182.94 1166.74 1178.17 895,787.62
794 10/19/10 1184.71 1178.64 1159.71 1165.90 886,706.70
795 10/18/10 1176.19 1185.53 1174.55 1184.71 896,803.98
798 10/15/10 1173.81 1181.20 1167.12 1176.19 894,193.12
799 10/14/10 1178.10 1178.89 1166.71 1173.81 896,199.31
800 10/13/10 1169.77 1184.38 1171.32 1178.10 900,472.51
801 10/12/10 1165.32 1172.58 1155.71 1169.77 894,091.27
802 10/11/10 1165.15 1168.68 1162.02 1165.32 890,818.61
805 10/08/10 1158.06 1167.73 1155.58 1165.15 889,115.22
806 10/07/10 1159.97 1163.87 1151.41 1158.06 885,857.30
807 10/06/10 1160.75 1162.33 1154.85 1159.97 889,475.23
808 10/05/10 1137.03 1162.76 1140.68 1160.75 887,691.12
809 10/04/10 1146.24 1148.16 1131.87 1137.03 871,708.92
812 10/01/10 1141.20 1150.30 1139.42 1146.24 878,076.19
813 09/30/10 1144.73 1157.16 1136.08 1141.20 872,515.18
814 09/29/10 1147.70 1148.63 1140.26 1144.73 872,687.53
815 09/28/10 1142.16 1150.00 1132.09 1147.70 875,180.05
816 09/27/10 1148.67 1149.92 1142.00 1142.16 870,468.89
819 09/24/10 1124.83 1148.90 1131.69 1148.67 873,046.09
820 09/23/10 1134.28 1136.77 1122.79 1124.83 854,523.03
821 09/22/10 1139.78 1144.38 1131.58 1134.28 862,795.37
822 09/21/10 1142.71 1148.59 1136.22 1139.78 870,227.71
823 09/20/10 1125.59 1144.86 1126.57 1142.71 874,577.89
826 09/17/10 1124.66 1131.47 1122.43 1125.59 863,187.25
827 09/16/10 1125.07 1125.44 1118.88 1124.66 861,215.80
828 09/15/10 1121.10 1126.46 1114.63 1125.07 859,970.58
829 09/14/10 1121.90 1127.36 1115.58 1121.10 856,699.07
830 09/13/10 1109.55 1123.87 1113.38 1121.90 857,227.97
833 09/10/10 1104.18 1110.88 1103.92 1109.55 850,413.58
834 09/09/10 1098.87 1110.27 1101.15 1104.18 849,079.09
835 09/08/10 1091.84 1103.26 1092.36 1098.87 844,816.62
836 09/07/10 1104.51 1102.60 1091.15 1091.84 838,569.36
840 09/03/10 1090.10 1105.10 1093.61 1104.51 848,725.62
841 09/02/10 1080.29 1090.10 1080.39 1090.10 838,426.85
842 09/01/10 1049.33 1081.30 1049.72 1080.29 833,212.23
843 08/31/10 1048.92 1055.14 1040.88 1049.33 809,743.15
844 08/30/10 1064.59 1064.40 1048.79 1048.92 808,969.41
847 08/27/10 1047.22 1065.21 1039.70 1064.59 816,980.10
848 08/26/10 1055.33 1061.45 1045.40 1047.22 806,370.13
849 08/25/10 1051.87 1059.38 1039.83 1055.33 810,711.41
850 08/24/10 1067.36 1063.20 1046.68 1051.87 810,076.48
851 08/23/10 1071.69 1081.58 1067.08 1067.36 816,801.13
854 08/20/10 1075.63 1075.63 1063.91 1071.69 819,015.97
855 08/19/10 1094.16 1092.44 1070.66 1075.63 819,599.47
856 08/18/10 1092.54 1099.77 1085.76 1094.16 829,544.46
857 08/17/10 1079.38 1100.14 1081.16 1092.54 829,208.18
858 08/16/10 1079.25 1082.62 1069.49 1079.38 823,920.68
861 08/13/10 1083.61 1086.25 1079.00 1079.25 825,494.01
862 08/12/10 1089.47 1086.72 1076.69 1083.61 828,276.71
863 08/11/10 1121.06 1116.89 1088.55 1089.47 831,141.04
864 08/10/10 1127.79 1127.16 1111.58 1121.06 850,331.42
865 08/09/10 1121.64 1129.24 1120.91 1127.79 855,768.32
868 08/06/10 1125.81 1123.06 1107.17 1121.64 851,883.77
869 08/05/10 1127.24 1126.56 1118.81 1125.81 855,771.59
870 08/04/10 1120.46 1128.75 1119.46 1127.24 858,189.96
871 08/03/10 1125.86 1125.44 1116.76 1120.46 855,945.93
872 08/02/10 1101.60 1127.30 1107.53 1125.86 857,639.57
875 07/30/10 1101.53 1106.44 1088.01 1101.60 843,763.23
876 07/29/10 1106.13 1115.90 1092.82 1101.53 843,765.05
877 07/28/10 1113.84 1114.66 1103.11 1106.13 846,341.22
878 07/27/10 1115.01 1120.95 1109.78 1113.84 850,701.73
879 07/26/10 1102.66 1115.01 1101.30 1115.01 850,484.46
882 07/23/10 1093.67 1103.73 1087.88 1102.66 842,000.47
883 07/22/10 1069.59 1097.50 1072.14 1093.67 838,330.62
884 07/21/10 1083.48 1088.96 1065.25 1069.59 822,184.39
885 07/20/10 1071.25 1083.94 1056.88 1083.48 822,184.39
886 07/19/10 1064.88 1074.70 1061.11 1071.25 822,184.39
889 07/16/10 1096.48 1093.85 1063.32 1064.88 822,184.39
890 07/15/10 1095.17 1098.66 1080.53 1096.48 841,827.90
891 07/14/10 1095.34 1099.08 1087.68 1095.17 841,937.56
892 07/13/10 1078.75 1099.46 1080.65 1095.34 846,486.38
893 07/12/10 1077.96 1080.78 1070.45 1078.75 833,923.10
896 07/09/10 1070.25 1078.16 1068.10 1077.96 836,768.74
897 07/08/10 1060.27 1071.25 1058.24 1070.25 830,489.68
898 07/07/10 1028.06 1060.89 1028.54 1060.27 824,608.62
899 07/06/10 1022.58 1042.50 1018.35 1028.06 804,905.23
903 07/02/10 1027.37 1032.95 1015.93 1022.58 801,952.91
904 07/01/10 1030.71 1033.58 1010.91 1027.37 805,187.90
905 06/30/10 1041.24 1048.08 1028.33 1030.71 808,465.73
906 06/29/10 1074.57 1071.10 1035.18 1041.24 814,619.61
907 06/28/10 1076.76 1082.60 1071.45 1074.57 834,281.09
910 06/25/10 1073.69 1083.56 1067.89 1076.76 834,601.48
911 06/24/10 1092.04 1090.93 1071.60 1073.69 827,551.70
912 06/23/10 1095.31 1099.64 1085.31 1092.04 840,379.89
913 06/22/10 1113.20 1118.50 1094.18 1095.31 842,924.45
914 06/21/10 1117.51 1131.23 1108.24 1113.20 857,363.66
917 06/18/10 1116.04 1121.01 1113.93 1117.51 860,542.79
918 06/17/10 1114.61 1117.72 1105.87 1116.04 856,831.00
919 06/16/10 1115.23 1118.74 1107.13 1114.61 855,298.39
920 06/15/10 1089.63 1115.59 1091.21 1115.23 854,845.49
921 06/14/10 1091.60 1105.91 1089.03 1089.63 841,792.48
924 06/11/10 1086.84 1092.25 1077.12 1091.60 844,056.69
925 06/10/10 1055.69 1087.85 1058.77 1086.84 843,076.36
926 06/09/10 1062.00 1077.74 1052.25 1055.69 821,893.97
927 06/08/10 1050.47 1063.15 1042.17 1062.00 823,907.54
928 06/07/10 1064.88 1071.36 1049.86 1050.47 815,024.62
931 06/04/10 1102.83 1098.43 1060.50 1064.88 819,834.21
932 06/03/10 1098.38 1105.67 1091.81 1102.83 841,993.80
933 06/02/10 1070.71 1098.56 1072.03 1098.38 843,591.40
934 06/01/10 1089.41 1094.77 1069.89 1070.71 824,586.36
938 05/28/10 1103.06 1102.59 1084.78 1089.41 830,852.34
939 05/27/10 1067.95 1103.52 1074.27 1103.06 841,625.35
940 05/26/10 1074.03 1090.75 1065.59 1067.95 817,370.62
941 05/25/10 1073.65 1074.75 1040.78 1074.03 819,247.77
942 05/24/10 1087.69 1089.95 1072.70 1073.65 820,072.59
945 05/21/10 1071.59 1090.16 1055.90 1087.69 834,852.72
946 05/20/10 1115.05 1107.34 1071.58 1071.59 826,525.65
947 05/19/10 1120.80 1124.27 1100.66 1115.05 854,614.18
948 05/18/10 1136.94 1148.66 1117.20 1120.80 858,382.81
949 05/17/10 1135.68 1141.88 1114.96 1136.94 869,621.17
952 05/14/10 1157.43 1157.19 1126.14 1135.68 868,306.03
953 05/13/10 1171.67 1173.57 1156.14 1157.43 881,159.33
954 05/12/10 1155.79 1172.87 1155.43 1171.67 887,028.85
955 05/11/10 1159.73 1170.48 1147.71 1155.79 880,540.35
956 05/10/10 1110.88 1163.85 1122.27 1159.73 876,677.13
959 05/07/10 1128.15 1135.13 1094.15 1110.88 849,178.79
960 05/06/10 1165.87 1167.58 1065.79 1128.15 851,910.78
961 05/05/10 1173.60 1175.94 1158.15 1165.87 877,125.65
962 05/04/10 1202.26 1197.50 1168.12 1173.60 882,604.39
963 05/03/10 1186.68 1205.13 1188.58 1202.26 900,600.02
966 04/30/10 1206.78 1207.99 1186.32 1186.68 889,696.76
967 04/29/10 1191.36 1209.36 1193.30 1206.78 897,998.97
968 04/28/10 1183.71 1195.05 1181.81 1191.36 884,354.81
969 04/27/10 1212.05 1211.38 1181.62 1183.71 876,318.55
970 04/26/10 1217.28 1219.80 1211.07 1212.05 891,536.63
973 04/23/10 1208.67 1217.28 1205.10 1217.28 898,162.95
974 04/22/10 1205.93 1210.27 1190.19 1208.67 892,939.46
975 04/21/10 1207.17 1210.99 1198.85 1205.93 887,917.27
976 04/20/10 1197.52 1208.58 1199.04 1207.17 891,037.90
977 04/19/10 1192.13 1197.87 1183.68 1197.52 882,644.53
980 04/16/10 1211.67 1210.17 1186.77 1192.13 876,615.54
981 04/15/10 1210.65 1213.92 1208.50 1211.67 890,559.46
982 04/14/10 1197.30 1210.65 1198.69 1210.65 890,923.86
983 04/13/10 1196.48 1199.04 1188.82 1197.30 880,990.92
984 04/12/10 1194.37 1199.20 1194.71 1196.48 881,400.31
987 04/09/10 1186.43 1194.66 1187.15 1194.37 877,475.88
988 04/08/10 1182.44 1188.55 1175.12 1186.43 871,294.27
989 04/07/10 1189.43 1189.60 1177.25 1182.44 870,138.83
990 04/06/10 1187.44 1191.80 1182.77 1189.43 872,395.97
991 04/05/10 1178.10 1187.73 1178.71 1187.44 869,664.97
995 04/01/10 1169.43 1181.43 1170.69 1178.10 864,059.72
996 03/31/10 1173.27 1174.56 1165.77 1169.43 854,863.74
997 03/30/10 1173.32 1177.83 1168.92 1173.27 859,966.26
998 03/29/10 1166.59 1174.85 1167.71 1173.32 858,001.94
1001 03/26/10 1165.73 1173.93 1161.48 1166.59 855,455.39
1002 03/25/10 1167.72 1180.69 1165.09 1165.73 859,836.71
1003 03/24/10 1174.17 1173.04 1166.01 1167.72 862,183.22
1004 03/23/10 1165.81 1174.72 1163.83 1174.17 867,333.17
1005 03/22/10 1159.90 1167.82 1152.88 1165.81 859,992.24
1008 03/19/10 1165.82 1169.20 1155.33 1159.90 857,082.97
1009 03/18/10 1166.21 1167.77 1161.16 1165.82 862,185.44
1010 03/17/10 1159.46 1169.84 1159.94 1166.21 866,623.61
1011 03/16/10 1150.51 1160.28 1150.35 1159.46 856,275.17
1012 03/15/10 1149.99 1150.98 1141.45 1150.51 851,399.13
1015 03/12/10 1150.24 1153.41 1146.97 1149.99 849,349.13
1016 03/11/10 1145.61 1150.24 1138.99 1150.24 850,294.52
1017 03/10/10 1140.44 1148.26 1140.09 1145.61 845,198.53
1018 03/09/10 1138.50 1145.37 1134.90 1140.44 842,300.66
1019 03/08/10 1138.69 1141.05 1136.77 1138.50 841,448.24
1022 03/05/10 1122.97 1139.38 1125.12 1138.69 838,540.65
1023 03/04/10 1118.79 1123.73 1116.66 1122.97 823,544.70
1024 03/03/10 1118.31 1125.64 1116.58 1118.79 819,881.19
1025 03/02/10 1115.71 1123.46 1116.51 1118.31 817,642.01
1026 03/01/10 1104.49 1116.11 1105.36 1115.71 812,337.77
1027 02/28/10 1102.93 1107.24 1097.56 1104.49 808,591.31
1030 02/25/10 1105.24 1103.50 1086.02 1102.93 807,460.72
1031 02/24/10 1094.60 1106.42 1095.50 1105.24 810,541.80
1032 02/23/10 1108.01 1108.58 1092.18 1094.60 804,826.96
1033 02/22/10 1109.17 1112.29 1105.38 1108.01 809,218.25
1036 02/19/10 1106.75 1112.42 1100.80 1109.17 811,470.11
1037 02/18/10 1099.51 1108.24 1097.48 1106.75 807,134.38
1038 02/17/10 1094.87 1101.03 1094.72 1099.51 799,341.12
1039 02/16/10 1075.51 1095.67 1079.13 1094.87 799,727.63
1043 02/12/10 1078.47 1077.81 1062.97 1075.51 790,150.63
1044 02/11/10 1068.13 1080.04 1060.59 1078.47 788,996.03
1045 02/10/10 1070.52 1073.67 1059.34 1068.13 784,754.64
1046 02/09/10 1056.74 1079.28 1060.06 1070.52 782,943.42
1047 02/08/10 1066.19 1071.20 1056.51 1056.74 773,771.25
1050 02/05/10 1063.11 1067.13 1044.50 1066.19 778,217.93
1051 02/04/10 1097.28 1097.25 1062.78 1063.11 775,221.05
1052 02/03/10 1103.32 1102.72 1093.97 1097.28 795,398.45
1053 02/02/10 1089.18 1104.73 1087.96 1103.32 799,207.77
1054 02/01/10 1073.87 1089.38 1073.89 1089.18 788,694.42
1057 01/29/10 1084.53 1096.45 1071.59 1073.87 780,123.74
1058 01/28/10 1097.50 1100.22 1078.46 1084.53 788,925.75
1059 01/27/10 1092.17 1099.51 1083.11 1097.50 794,876.63
1060 01/26/10 1096.78 1103.69 1089.86 1092.17 787,298.59
1061 01/25/10 1091.76 1102.97 1092.40 1096.78 792,512.85
1064 01/22/10 1116.48 1115.49 1090.18 1091.76 789,886.16
1065 01/21/10 1138.04 1141.58 1114.84 1116.48 802,869.28
1066 01/20/10 1150.23 1147.95 1129.25 1138.04 812,473.47
1067 01/19/10 1136.03 1150.45 1135.77 1150.23 816,608.12
1071 01/15/10 1148.46 1147.77 1131.39 1136.03 807,185.96
1072 01/14/10 1145.68 1150.41 1143.80 1148.46 812,806.61
1073 01/13/10 1136.22 1148.40 1133.18 1145.68 809,519.83
1074 01/12/10 1146.98 1143.81 1131.77 1136.22 806,265.28
1075 01/11/10 1144.98 1149.74 1142.02 1146.98 808,400.79
1078 01/08/10 1141.69 1145.39 1136.22 1144.98 804,325.90
1079 01/07/10 1137.14 1142.46 1131.32 1141.69 803,753.66
1080 01/06/10 1136.52 1139.19 1133.95 1137.14 802,765.04
1081 01/05/10 1132.99 1136.63 1129.66 1136.52 799,134.21
1082 01/04/10 1115.10 1133.87 1116.56 1132.99 790,465.60
1086 12/31/09 1126.42 1127.64 1114.81 1115.10 774,267.91
1087 12/30/09 1126.20 1126.42 1121.94 1126.42 778,124.37
1088 12/29/09 1127.78 1130.38 1126.08 1126.20 779,102.90
1089 12/28/09 1126.48 1130.38 1123.51 1127.78 779,856.22
1093 12/24/09 1120.59 1126.48 1121.08 1126.48 779,163.51
1094 12/23/09 1118.02 1121.58 1116.00 1120.59 774,507.48
1095 12/22/09 1114.05 1120.27 1114.51 1118.02 771,645.63
1096 12/21/09 1102.47 1117.68 1105.31 1114.05 768,078.17
1099 12/18/09 1096.08 1103.74 1093.88 1102.47 761,599.72
1100 12/17/09 1109.18 1106.36 1095.88 1096.08 761,015.35
1101 12/16/09 1107.93 1116.21 1107.96 1109.18 769,227.88
1102 12/15/09 1114.11 1114.11 1105.35 1107.93 763,405.98
1103 12/14/09 1106.41 1114.76 1107.84 1114.11 767,639.20
1106 12/11/09 1102.35 1108.50 1101.34 1106.41 759,012.55
1107 12/10/09 1095.95 1106.25 1098.68 1102.35 753,516.11
1108 12/09/09 1091.94 1097.04 1085.89 1095.95 750,470.45
1109 12/08/09 1103.25 1103.04 1088.61 1091.94 753,557.32
1110 12/07/09 1105.98 1110.72 1100.83 1103.25 756,896.92
1113 12/04/09 1099.92 1119.13 1096.52 1105.98 761,374.74
1114 12/03/09 1109.24 1117.28 1098.74 1099.92 754,261.67
1115 12/02/09 1108.86 1115.58 1105.29 1109.24 763,378.65
1116 12/01/09 1095.63 1112.28 1098.89 1108.86 762,055.78
1117 11/30/09 1091.49 1097.24 1086.25 1095.63 758,262.89
1120 11/27/09 1110.63 1105.47 1083.74 1091.49 755,688.56
1122 11/25/09 1105.65 1111.18 1104.75 1110.63 768,413.56
1123 11/24/09 1106.24 1107.56 1097.63 1105.65 769,175.58
1124 11/23/09 1091.38 1112.38 1094.86 1106.24 773,274.79
1127 11/20/09 1094.90 1094.66 1086.81 1091.38 766,229.05
1128 11/19/09 1109.80 1106.44 1088.40 1094.90 767,425.87
1129 11/18/09 1110.32 1111.10 1102.70 1109.80 778,360.86
1130 11/17/09 1109.30 1110.52 1102.19 1110.32 780,252.76
1131 11/16/09 1093.48 1113.69 1094.13 1109.30 780,302.27
1134 11/13/09 1087.24 1097.79 1085.33 1093.48 769,657.77
1135 11/12/09 1098.51 1101.97 1084.90 1087.24 767,124.62
1136 11/11/09 1093.01 1105.37 1093.81 1098.51 771,312.93
1137 11/10/09 1093.08 1096.42 1087.40 1093.01 769,136.14
1138 11/09/09 1069.30 1093.19 1072.31 1093.08 769,113.12
1141 11/06/09 1066.63 1071.48 1059.32 1069.30 761,042.87
1142 11/05/09 1046.50 1066.65 1047.30 1066.63 758,747.27
1143 11/04/09 1045.41 1061.00 1045.15 1046.50 748,293.25
1144 11/03/09 1042.88 1046.36 1033.94 1045.41 748,537.02
1145 11/02/09 1036.19 1052.18 1029.38 1042.88 746,880.41
1148 10/30/09 1066.11 1065.41 1033.38 1036.19 742,308.97
1149 10/29/09 1042.63 1066.83 1043.69 1066.11 757,700.66
1150 10/28/09 1063.41 1063.26 1042.19 1042.63 744,481.62
1151 10/27/09 1066.95 1072.48 1060.62 1063.41 755,880.37
1152 10/26/09 1079.60 1091.75 1065.23 1066.95 758,943.44
1155 10/23/09 1092.91 1095.83 1075.49 1079.60 770,427.39
1156 10/22/09 1081.40 1095.21 1074.31 1092.91 771,099.19
1157 10/21/09 1091.06 1101.36 1080.77 1081.40 770,691.51
1158 10/20/09 1097.91 1098.64 1086.16 1091.06 773,127.61
1159 10/19/09 1087.68 1100.17 1086.48 1097.91 777,057.55
1162 10/16/09 1096.56 1094.67 1081.53 1087.68 773,730.11
1163 10/15/09 1092.02 1096.56 1086.41 1096.56 775,999.71
1164 10/14/09 1073.19 1093.17 1078.68 1092.02 772,336.43
1165 10/13/09 1076.19 1075.30 1066.71 1073.19 760,387.74
1166 10/12/09 1071.49 1079.46 1071.63 1076.19 762,542.85
1169 10/09/09 1065.48 1071.51 1063.00 1071.49 759,794.27
1170 10/08/09 1057.58 1070.67 1060.03 1065.48 757,243.35
1171 10/07/09 1054.72 1058.02 1050.10 1057.58 751,167.60
1172 10/06/09 1040.46 1060.55 1042.02 1054.72 749,540.58
1173 10/05/09 1025.21 1042.58 1025.92 1040.46 741,731.61
1176 10/02/09 1029.85 1030.60 1019.95 1025.21 729,586.75
1177 10/01/09 1057.08 1054.91 1029.45 1029.85 731,342.11
1178 09/30/09 1060.61 1063.40 1046.47 1057.08 743,977.16
1179 09/29/09 1062.98 1069.62 1057.83 1060.61 744,622.10
1180 09/28/09 1044.38 1065.13 1045.38 1062.98 743,408.60
1183 09/25/09 1050.78 1053.47 1041.17 1044.38 730,927.76
1184 09/24/09 1060.87 1066.29 1045.85 1050.78 736,207.20
1185 09/23/09 1071.66 1080.15 1060.39 1060.87 746,327.06
1186 09/22/09 1064.66 1073.81 1066.35 1071.66 749,490.90
1187 09/21/09 1068.30 1067.28 1057.46 1064.66 738,561.07
1190 09/18/09 1065.49 1071.52 1064.27 1068.30 743,562.95
1191 09/17/09 1068.76 1074.77 1061.20 1065.49 741,876.70
1192 09/16/09 1052.63 1068.76 1052.87 1068.76 744,601.46
1193 09/15/09 1049.34 1056.04 1043.42 1052.63 728,739.08
1194 09/14/09 1042.73 1049.74 1035.00 1049.34 724,653.34
1197 09/11/09 1044.14 1048.18 1038.40 1042.73 721,335.63
1198 09/10/09 1033.37 1044.14 1028.04 1044.14 722,253.13
1199 09/09/09 1025.39 1036.34 1023.97 1033.37 720,165.86
1200 09/08/09 1016.40 1026.07 1018.67 1025.39 713,264.30
1204 09/04/09 1003.24 1016.48 1001.65 1016.40 711,565.79
1205 09/03/09 994.75 1003.43 992.25 1003.24 705,989.26
1206 09/02/09 998.04 1000.34 991.97 994.75 700,175.54
1207 09/01/09 1020.62 1028.45 996.28 998.04 702,964.07
1208 08/31/09 1028.93 1025.21 1014.62 1020.62 719,161.31
1211 08/28/09 1030.98 1039.47 1023.13 1028.93 724,301.09
1212 08/27/09 1028.12 1033.33 1016.20 1030.98 725,735.79
1213 08/26/09 1028.00 1032.47 1021.57 1028.12 724,487.11
1214 08/25/09 1025.57 1037.75 1026.21 1028.00 723,320.38
1215 08/24/09 1026.13 1035.82 1022.48 1025.57 720,618.41
1218 08/21/09 1007.37 1027.59 1009.06 1026.13 723,663.37
1219 08/20/09 996.46 1008.92 996.39 1007.37 711,829.63
1220 08/19/09 989.67 999.61 980.62 996.46 706,973.74
1221 08/18/09 979.73 991.20 980.62 989.67 706,176.05
1222 08/17/09 1004.09 998.18 978.51 979.73 700,018.64
1225 08/14/09 1012.73 1012.60 994.60 1004.09 717,322.70
1226 08/13/09 1005.81 1012.73 1000.82 1012.73 723,910.42
1227 08/12/09 994.35 1012.78 993.36 1005.81 719,703.86
1228 08/11/09 1007.10 1005.77 992.40 994.35 714,301.52
1229 08/10/09 1010.48 1010.12 1000.99 1007.10 726,098.84
1232 08/07/09 997.08 1018.00 999.83 1010.48 728,894.42
1233 08/06/09 1002.72 1008.00 992.49 997.08 716,742.93
1234 08/05/09 1005.65 1006.64 994.31 1002.72 719,623.34
1235 08/04/09 1002.63 1007.12 996.68 1005.65 717,970.30
1236 08/03/09 987.48 1003.61 990.22 1002.63 713,736.63
1239 07/31/09 986.75 993.18 982.85 987.48 704,821.88
1240 07/30/09 975.15 996.68 976.01 986.75 705,071.80
1241 07/29/09 979.62 977.76 968.65 975.15 695,426.76
1242 07/28/09 982.18 982.35 969.35 979.62 699,308.68
1243 07/27/09 979.26 982.49 972.29 982.18 700,961.17
1246 07/24/09 976.29 979.79 965.95 979.26 695,829.76
1247 07/23/09 954.07 979.42 953.27 976.29 693,960.96
1248 07/22/09 954.58 959.83 947.75 954.07 664,283.52
1249 07/21/09 951.13 956.53 943.22 954.58 664,283.52
1250 07/20/09 940.38 951.62 940.99 951.13 664,283.52
1253 07/17/09 940.74 941.89 934.65 940.38 664,283.52
1254 07/16/09 932.68 943.96 927.45 940.74 666,678.29
1255 07/15/09 905.84 933.95 910.15 932.68 664,794.66
1256 07/14/09 901.05 905.84 896.50 905.84 648,767.15
1257 07/13/09 879.13 883.57 872.81 901.05 645,996.72
1260 07/10/09 882.68 883.57 872.81 879.13 630,433.30
1261 07/09/09 879.56 887.86 878.45 882.68 632,754.96
1262 07/08/09 881.03 886.80 869.32 879.56 632,452.02
1263 07/07/09 898.72 898.60 879.93 881.03 638,109.13
1264 07/06/09 896.42 898.72 886.36 898.72 646,547.81
1268 07/02/09 923.33 921.24 896.42 896.42 644,415.68
1269 07/01/09 919.32 931.92 920.82 923.33 658,132.39
1270 06/30/09 927.23 930.01 912.86 919.32 653,178.32
1271 06/29/09 918.37 927.99 916.18 927.23 655,036.36
1274 06/26/09 920.26 921.93 907.94 918.37 651,320.47
1275 06/25/09 900.94 921.42 896.27 920.26 649,466.26
1276 06/24/09 895.10 910.85 896.31 900.94 639,788.40
1277 06/23/09 893.04 898.69 888.86 895.10 634,342.96
1278 06/22/09 921.83 918.30 893.04 893.04 630,516.45
1281 06/19/09 918.37 927.09 915.80 921.83 651,015.15
1282 06/18/09 910.71 921.93 907.94 918.37 649,746.90
1283 06/17/09 911.97 918.44 903.78 910.71 644,663.91
1284 06/16/09 923.72 928.00 911.60 911.97 650,167.00
1285 06/15/09 946.21 942.45 919.65 923.72 659,108.99
1288 06/12/09 944.89 946.30 935.66 946.21 668,013.36
1289 06/11/09 939.15 956.23 939.04 944.89 671,183.12
1290 06/10/09 942.43 949.77 927.97 939.15 666,053.98
1291 06/09/09 939.14 946.92 936.15 942.43 670,853.79
1292 06/08/09 940.09 946.33 926.44 939.14 667,120.34
1295 06/05/09 942.46 951.69 934.13 940.09 665,689.31
1296 06/04/09 931.76 942.47 929.32 942.46 667,256.86
1297 06/03/09 944.74 942.51 923.85 931.76 657,986.67
1298 06/02/09 942.87 949.38 938.46 944.74 665,072.84
1299 06/01/09 919.14 947.77 923.26 942.87 656,315.80
1302 05/29/09 906.83 920.02 903.56 919.14 643,633.69
1303 05/28/09 893.06 909.45 887.60 906.83 634,722.15
1304 05/27/09 910.33 913.84 891.87 893.06 624,853.35
1305 05/26/09 887.00 911.76 881.46 910.33 639,102.90
1309 05/22/09 888.33 896.65 883.75 887.00 626,313.96
1310 05/21/09 903.47 900.42 879.61 888.33 627,951.33
1311 05/20/09 908.13 924.60 901.37 903.47 638,108.63
1312 05/19/09 909.71 916.79 905.22 908.13 642,312.65
1313 05/18/09 882.88 910.00 886.07 909.71 646,004.19
1316 05/15/09 893.07 896.57 878.96 882.88 627,310.27
1317 05/14/09 883.92 898.36 882.52 893.07 630,874.05
1318 05/13/09 908.35 905.40 882.80 883.92 626,233.71
1319 05/12/09 909.24 915.57 896.46 908.35 645,070.63
1320 05/11/09 929.23 922.99 908.68 909.24 647,137.22
1323 05/08/09 907.39 930.17 909.03 929.23 668,566.03
1324 05/07/09 919.53 929.58 901.36 907.39 643,193.08
1325 05/06/09 903.80 920.28 903.95 919.53 651,188.34
1326 05/05/09 907.24 907.70 897.34 903.80 639,069.69
1327 05/04/09 877.52 906.32 879.21 907.24 645,811.05
1330 05/01/09 872.81 880.48 866.10 877.52 619,476.84
1331 04/30/09 873.64 888.70 868.51 872.81 616,449.90
1332 04/29/09 855.16 882.06 856.85 873.64 620,319.18
1333 04/28/09 857.51 864.48 847.12 855.16 606,891.09
1334 04/27/09 866.23 868.83 854.65 857.51 613,439.69
1337 04/24/09 851.92 871.80 853.91 866.23 624,208.33
1338 04/23/09 843.55 852.87 835.45 851.92 615,701.06
1339 04/22/09 850.08 861.78 840.57 843.55 606,772.44
1340 04/21/09 832.39 850.09 826.83 850.08 614,692.12
1341 04/20/09 869.60 868.27 832.39 832.39 600,236.24
1344 04/17/09 865.30 875.63 860.87 869.60 629,639.86
1345 04/16/09 852.06 870.35 847.04 865.30 622,404.31
1346 04/15/09 841.50 852.93 835.58 852.06 616,375.00
1347 04/14/09 858.73 856.88 840.25 841.50 606,612.22
1348 04/13/09 856.56 864.31 845.35 858.73 619,996.86
1352 04/09/09 825.16 856.91 829.29 856.56 613,311.37
1353 04/08/09 815.55 828.42 814.84 825.16 585,026.73
1354 04/07/09 835.48 834.12 814.53 815.55 584,449.09
1355 04/06/09 842.50 839.75 822.79 835.48 599,755.68
1358 04/03/09 834.38 842.50 826.70 842.50 609,302.56
1359 04/02/09 811.08 845.61 814.53 834.38 604,321.03
1360 04/01/09 797.87 813.62 783.32 811.08 589,136.91
1361 03/31/09 787.53 810.48 790.88 797.87 579,491.27
1362 03/30/09 815.94 809.07 779.81 787.53 568,465.83
1365 03/27/09 832.86 828.68 813.43 815.94 589,661.79
1366 03/26/09 813.88 832.98 814.06 832.86 597,100.33
1367 03/25/09 806.25 826.78 791.37 813.88 588,188.91
1368 03/24/09 822.92 823.65 805.48 806.25 582,235.35
1369 03/23/09 768.54 823.37 772.31 822.92 600,235.05
1372 03/20/09 784.04 788.91 766.20 768.54 560,257.51
1373 03/19/09 794.35 803.24 781.82 784.04 567,194.30
1374 03/18/09 778.12 803.04 765.64 794.35 576,262.71
1375 03/17/09 753.89 778.12 749.93 778.12 562,507.18
1376 03/16/09 756.55 774.53 753.37 753.89 544,580.75
1379 03/13/09 750.74 758.29 742.46 756.55 546,848.88
1380 03/12/09 721.36 752.63 714.76 750.74 547,812.67
1381 03/11/09 719.60 731.92 713.85 721.36 530,525.27
1382 03/10/09 676.53 719.60 679.28 719.60 529,907.31
1383 03/09/09 683.38 695.27 672.88 676.53 500,314.18
1386 03/06/09 682.55 699.09 666.79 683.38 499,521.97
1387 03/05/09 712.87 708.27 677.93 682.55 499,210.73
1388 03/04/09 696.33 724.12 698.60 712.87 521,760.07
1389 03/03/09 700.82 711.67 692.30 696.33 514,325.68
1390 03/02/09 735.09 729.57 699.70 700.82 520,130.31
1392 02/28/09 752.83 751.27 734.52 735.09 541,936.08
1394 02/26/09 764.90 779.42 751.75 752.83 554,279.23
1395 02/25/09 773.14 780.12 752.89 764.90 555,880.95
1396 02/24/09 743.33 775.49 744.69 773.14 558,632.95
1397 02/23/09 770.05 777.85 742.37 743.33 540,290.13
1400 02/20/09 778.94 778.69 754.25 770.05 555,391.86
1401 02/19/09 788.42 797.58 777.03 778.94 566,646.20
1402 02/18/09 789.17 796.17 780.43 788.42 575,718.15
1403 02/17/09 826.84 818.61 789.17 789.17 582,217.22
1407 02/13/09 835.19 839.43 825.21 826.84 607,688.23
1408 02/12/09 833.74 835.38 808.06 835.19 615,780.65
1409 02/11/09 827.16 838.22 822.30 833.74 612,975.80
1410 02/10/09 869.89 868.05 822.99 827.16 605,109.72
1411 02/09/09 868.60 875.01 861.65 869.89 637,014.09
1414 02/06/09 845.85 870.75 845.42 868.60 634,813.88
1415 02/05/09 832.23 850.55 819.91 845.85 619,013.63
1416 02/04/09 838.51 851.85 829.18 832.23 611,120.13
1417 02/03/09 825.44 842.60 821.98 838.51 621,293.05
1418 02/02/09 825.88 830.78 812.87 825.44 624,036.86
1420 01/31/09 845.14 851.66 821.67 825.88 628,772.67
1422 01/29/09 874.09 868.89 844.15 845.14 642,095.29
1423 01/28/09 845.71 877.86 845.73 874.09 664,666.57
1424 01/27/09 836.57 850.45 835.40 845.71 647,570.68
1425 01/26/09 831.95 852.53 827.69 836.57 637,685.40
1428 01/23/09 827.50 838.61 806.07 831.95 640,826.15
1429 01/22/09 840.24 839.74 811.29 827.50 631,805.51
1430 01/21/09 805.22 841.72 804.30 840.24 640,302.77
1431 01/20/09 850.12 849.64 804.47 805.22 619,441.26
1435 01/16/09 843.74 858.13 830.66 850.12 655,381.24
1436 01/15/09 842.62 851.59 817.04 843.74 652,422.81
1437 01/14/09 871.79 867.28 836.93 842.62 658,238.50
1438 01/13/09 870.26 877.02 862.02 871.79 675,667.45
1439 01/12/09 890.35 890.40 864.32 870.26 669,687.51
1442 01/09/09 909.73 911.93 888.31 890.35 678,449.05
1443 01/08/09 906.65 910.00 896.81 909.73 694,916.38
1444 01/07/09 934.70 927.45 902.37 906.65 689,484.00
1445 01/06/09 927.45 943.85 927.28 934.70 709,424.89
1446 01/05/09 931.80 936.63 919.53 927.45 705,790.89
1449 01/02/09 903.25 934.73 899.35 931.80 703,937.57
1451 12/31/08 890.64 910.32 889.67 903.25 689,249.52
1452 12/30/08 869.42 891.12 870.58 890.64 675,939.11
1453 12/29/08 872.80 873.70 857.07 869.42 661,229.14
1456 12/26/08 865.42 873.74 866.52 872.80 662,554.32
1458 12/24/08 863.16 869.79 861.44 865.42 661,541.46
1459 12/23/08 871.63 880.44 860.10 863.16 659,375.80
1460 12/22/08 887.88 887.37 857.09 871.63 665,979.24
1463 12/19/08 885.28 905.47 883.02 887.88 672,280.88
1464 12/18/08 904.42 911.02 877.44 885.28 675,994.54
1465 12/17/08 913.18 918.85 895.94 904.42 688,156.90
1466 12/16/08 868.57 914.66 871.53 913.18 692,072.94
1467 12/15/08 879.73 884.63 857.72 868.57 666,580.79
1470 12/12/08 873.59 883.24 851.35 879.73 671,948.15
1471 12/11/08 899.24 904.63 868.73 873.59 669,392.65
1472 12/10/08 888.67 908.27 885.45 899.24 681,825.17
1473 12/09/08 909.70 916.26 885.38 888.67 676,280.22
1474 12/08/08 876.07 918.57 882.71 909.70 691,130.23
1477 12/05/08 845.22 879.42 818.41 876.07 672,403.86
1478 12/04/08 870.74 875.60 833.60 845.22 649,640.45
1479 12/03/08 848.81 873.12 827.60 870.74 664,378.75
1480 12/02/08 816.21 850.54 817.94 848.81 651,906.11
1481 12/01/08 896.24 888.61 815.69 816.21 634,516.08
1482 11/30/08 887.68 896.25 881.21 896.24 687,000.10
1486 11/26/08 857.39 887.68 841.37 887.68 681,927.82
1487 11/25/08 851.81 868.94 834.99 857.39 664,135.68
1488 11/24/08 800.03 865.60 801.20 851.81 651,483.01
1491 11/21/08 752.44 801.20 741.02 800.03 621,011.66
1492 11/20/08 806.58 820.52 747.78 752.44 603,573.54
1493 11/19/08 859.12 864.57 806.18 806.58 641,595.75
1494 11/18/08 850.75 865.90 826.84 859.12 675,348.44
1495 11/17/08 873.29 882.29 848.98 850.75 667,220.65
1498 11/14/08 911.29 916.88 869.88 873.29 681,422.52
1499 11/13/08 852.30 913.01 818.69 911.29 700,858.34
1500 11/12/08 898.95 893.39 850.48 852.30 671,188.00
1501 11/11/08 919.21 917.15 884.90 898.95 699,048.16
1502 11/10/08 930.99 951.95 907.47 919.21 713,087.74
1505 11/07/08 904.88 930.82 906.90 930.99 718,666.65
1506 11/06/08 952.77 952.40 899.73 904.88 701,438.58
1507 11/05/08 1005.75 1001.84 949.86 952.77 728,109.14
1508 11/04/08 966.30 1007.51 971.31 1005.75 753,365.04
1509 11/03/08 968.75 975.57 958.82 966.30 728,530.52
1512 10/31/08 954.09 984.38 944.59 968.75 730,322.02
1513 10/30/08 930.09 963.23 928.50 954.09 720,517.58
1514 10/29/08 940.51 969.97 922.26 930.09 705,442.45
1515 10/28/08 848.92 940.51 845.27 940.51 705,591.61
1516 10/27/08 876.77 893.78 846.75 848.92 665,140.99
1519 10/24/08 908.11 896.30 852.85 876.77 676,393.96
1520 10/23/08 896.78 922.83 858.44 908.11 698,377.05
1521 10/22/08 955.05 951.67 875.81 896.78 699,413.01
1522 10/21/08 985.40 985.44 952.47 955.05 728,616.80
1523 10/20/08 940.55 985.40 943.51 985.40 746,138.73
1526 10/17/08 946.43 984.64 918.74 940.55 726,538.73
1527 10/16/08 907.84 947.71 865.83 946.43 719,106.35
1528 10/15/08 998.01 994.60 903.99 907.84 707,824.10
1529 10/14/08 1003.35 1044.31 972.07 998.01 750,057.62
1530 10/13/08 899.22 1006.93 912.75 1003.35 733,537.55
1533 10/10/08 909.92 936.36 839.80 899.22 675,890.32
1534 10/09/08 984.94 1005.25 909.19 909.92 696,846.07
1535 10/08/08 996.23 1021.06 970.97 984.94 751,332.63
1536 10/07/08 1056.89 1072.91 996.23 996.23 768,305.13
1537 10/06/08 1099.23 1097.56 1007.97 1056.89 803,772.99
1540 10/03/08 1114.28 1153.82 1098.14 1099.23 834,792.68
1541 10/02/08 1161.06 1160.64 1111.43 1114.28 828,780.75
1542 10/01/08 1166.36 1167.03 1140.77 1161.06 842,298.06
1543 09/30/08 1106.39 1168.03 1113.78 1166.36 831,984.76
1544 09/29/08 1213.01 1209.07 1106.42 1106.39 796,788.92
1547 09/26/08 1209.18 1215.77 1187.54 1213.01 866,624.63
1548 09/25/08 1189.09 1220.03 1187.87 1209.18 872,965.43
1549 09/24/08 1188.22 1197.41 1182.93 1189.09 867,190.73
1550 09/23/08 1207.09 1221.15 1187.06 1188.22 865,768.24
1551 09/22/08 1255.08 1255.37 1205.61 1207.09 882,366.02
1554 09/19/08 1206.51 1265.12 1213.11 1255.08 906,565.73
1555 09/18/08 1156.39 1211.14 1133.50 1206.51 871,772.16
1556 09/17/08 1213.59 1210.34 1155.88 1156.39 828,225.95
1557 09/16/08 1192.70 1214.84 1169.28 1213.59 856,099.10
1558 09/15/08 1251.70 1250.92 1192.70 1192.70 839,130.83
1561 09/12/08 1249.05 1255.09 1233.81 1251.70 863,889.83
1562 09/11/08 1232.04 1249.98 1211.54 1249.05 857,577.74
1563 09/10/08 1224.51 1243.90 1221.60 1232.04 854,279.33
1564 09/09/08 1267.79 1268.66 1224.51 1224.51 853,527.30
1565 09/08/08 1242.31 1274.42 1247.12 1267.79 878,780.19
1568 09/05/08 1236.83 1244.94 1217.23 1242.31 861,810.71
1569 09/04/08 1274.98 1271.80 1232.83 1236.83 849,754.26
1570 09/03/08 1277.57 1280.60 1265.59 1274.98 867,874.24
1571 09/02/08 1282.83 1303.04 1272.20 1277.57 863,833.79
1575 08/29/08 1300.68 1297.59 1282.74 1282.83 864,020.80
1576 08/28/08 1281.66 1300.68 1283.79 1300.68 867,997.64
1577 08/27/08 1271.51 1285.05 1270.03 1281.66 859,068.11
1578 08/26/08 1266.84 1275.65 1263.21 1271.51 854,450.53
1579 08/25/08 1292.20 1290.47 1264.87 1266.84 853,353.36
1582 08/22/08 1277.72 1293.09 1277.59 1292.20 867,956.10
1583 08/21/08 1274.54 1281.40 1265.22 1277.72 870,545.36
1584 08/20/08 1266.69 1276.01 1264.16 1274.54 870,545.36
1585 08/19/08 1278.60 1276.65 1263.11 1266.69 870,545.36
1586 08/18/08 1298.20 1300.22 1274.51 1278.60 870,545.36
1589 08/15/08 1292.93 1302.05 1290.74 1298.20 870,545.36
1590 08/14/08 1285.83 1300.11 1276.84 1292.93 870,224.44
1591 08/13/08 1289.59 1294.03 1274.86 1285.83 865,019.99
1592 08/12/08 1305.31 1304.79 1285.64 1289.59 868,378.47
1593 08/11/08 1296.31 1313.15 1291.41 1305.31 879,130.40
1596 08/08/08 1266.06 1297.85 1262.11 1296.31 868,627.61
1597 08/07/08 1289.19 1286.51 1264.29 1266.06 856,864.35
1598 08/06/08 1284.88 1291.67 1276.00 1289.19 870,390.30
1599 08/05/08 1249.01 1284.88 1254.67 1284.88 861,957.06
1600 08/04/08 1260.31 1260.49 1247.45 1249.01 848,114.16
1603 08/01/08 1267.38 1270.52 1254.54 1260.31 853,019.40
1604 07/31/08 1284.26 1284.93 1265.97 1267.38 849,921.01
1605 07/30/08 1263.19 1284.33 1264.52 1284.26 863,527.89
1606 07/29/08 1234.37 1263.20 1236.38 1263.19 846,045.87
1607 07/28/08 1257.76 1260.09 1234.37 1234.37 832,985.28
1610 07/25/08 1252.54 1263.23 1251.75 1257.76 843,864.91
1611 07/24/08 1282.19 1283.22 1251.48 1252.54 843,570.97
1612 07/23/08 1277.00 1291.17 1276.06 1282.19 843,570.97
1613 07/22/08 1260.00 1277.42 1248.83 1277.00 843,570.97
1614 07/21/08 1260.68 1267.74 1255.70 1260.00 843,570.97
1617 07/18/08 1260.32 1262.23 1251.81 1260.68 843,570.97
1618 07/17/08 1245.36 1262.31 1241.49 1260.32 843,570.97
1619 07/16/08 1214.91 1245.52 1211.39 1245.36 843,570.97
1620 07/15/08 1228.30 1234.35 1200.44 1214.91 843,570.97
1621 07/14/08 1239.49 1253.50 1225.01 1228.30 843,570.97
1624 07/11/08 1253.39 1257.27 1225.35 1239.49 843,570.97
1625 07/10/08 1244.69 1257.65 1236.76 1253.39 843,570.97
1626 07/09/08 1273.70 1277.36 1244.57 1244.69 840,113.07
1627 07/08/08 1252.31 1274.17 1242.84 1273.70 853,179.86
1628 07/07/08 1262.90 1273.95 1240.68 1252.31 849,058.87
1632 07/03/08 1261.52 1271.48 1252.01 1262.90 849,058.87
1633 07/02/08 1284.91 1292.17 1261.51 1261.52 846,301.87
1634 07/01/08 1280.00 1285.31 1260.68 1284.91 858,972.39
1635 06/30/08 1278.38 1290.31 1274.86 1280.00 860,182.14
1638 06/27/08 1283.15 1289.45 1272.00 1278.38 856,522.85
1639 06/26/08 1321.97 1316.29 1283.15 1283.15 859,291.50
1640 06/25/08 1314.29 1335.63 1314.54 1321.97 875,006.96
1641 06/24/08 1318.00 1326.02 1304.42 1314.29 874,646.45
1642 06/23/08 1317.93 1323.78 1315.31 1318.00 875,242.26
1645 06/20/08 1342.83 1341.02 1314.46 1317.93 874,588.30
1646 06/19/08 1337.81 1347.66 1330.50 1342.83 881,942.14
1647 06/18/08 1350.93 1349.59 1333.40 1337.81 885,625.83
1648 06/17/08 1360.14 1366.59 1350.54 1350.93 894,610.98
1649 06/16/08 1360.03 1364.70 1352.07 1360.14 901,221.25
1652 06/13/08 1339.87 1360.03 1341.71 1360.03 903,635.36
1653 06/12/08 1335.49 1353.03 1331.29 1339.87 895,260.16
1654 06/11/08 1358.44 1357.09 1335.47 1335.49 890,885.82
1655 06/10/08 1361.76 1366.84 1351.56 1358.44 900,189.51
1656 06/09/08 1360.68 1370.63 1350.62 1361.76 904,658.07
1659 06/06/08 1404.05 1400.06 1359.90 1360.68 906,103.13
1660 06/05/08 1377.20 1404.05 1377.48 1404.05 928,727.17
1661 06/04/08 1377.65 1388.18 1371.74 1377.20 914,570.11
1662 06/03/08 1385.67 1393.12 1370.12 1377.65 921,151.34
1663 06/02/08 1400.38 1399.62 1377.79 1385.67 923,624.58
1666 05/30/08 1398.26 1404.46 1398.08 1400.38 931,349.70
1667 05/29/08 1390.84 1406.32 1388.59 1398.26 927,223.58
1668 05/28/08 1385.35 1391.25 1378.16 1390.84 924,877.20
1669 05/27/08 1375.93 1387.40 1373.07 1385.35 926,555.97
1673 05/23/08 1394.35 1392.20 1373.72 1375.93 920,116.03
1674 05/22/08 1390.71 1399.07 1390.23 1394.35 927,861.02
1675 05/21/08 1413.40 1419.12 1388.81 1390.71 926,393.80
1676 05/20/08 1426.63 1424.49 1409.09 1413.40 933,833.51
1677 05/19/08 1425.35 1440.24 1421.63 1426.63 939,368.15
1680 05/16/08 1423.57 1425.82 1414.35 1425.35 933,749.82
1681 05/15/08 1408.66 1424.40 1406.87 1423.57 933,033.98
1682 05/14/08 1403.04 1420.19 1405.65 1408.66 927,441.57
1683 05/13/08 1403.58 1406.30 1396.26 1403.04 926,409.95
1684 05/12/08 1388.28 1404.06 1386.20 1403.58 926,915.67
1687 05/09/08 1397.68 1394.90 1384.11 1388.28 916,547.06
1688 05/08/08 1392.57 1402.35 1389.39 1397.68 921,131.48
1689 05/07/08 1418.26 1419.54 1391.16 1392.57 918,302.78
1690 05/06/08 1407.49 1421.57 1397.10 1418.26 931,190.93
1691 05/05/08 1413.90 1415.70 1404.37 1407.49 919,694.18
1694 05/02/08 1409.34 1422.72 1406.25 1413.90 920,632.53
1695 05/01/08 1385.59 1410.07 1383.07 1409.34 916,005.54
1696 04/30/08 1390.94 1404.57 1384.25 1385.59 902,713.43
1697 04/29/08 1396.37 1397.00 1386.70 1390.94 904,825.50
1698 04/28/08 1397.84 1402.90 1394.40 1396.37 904,485.41
1701 04/25/08 1388.82 1399.11 1379.98 1397.84 896,041.07
1702 04/24/08 1379.93 1397.72 1371.09 1388.82 894,312.93
1703 04/23/08 1375.94 1387.87 1372.24 1379.93 887,164.99
1704 04/22/08 1388.17 1386.43 1369.84 1375.94 887,164.99
1705 04/21/08 1390.33 1390.23 1379.25 1388.17 889,771.86
1708 04/18/08 1365.56 1395.90 1369.00 1390.33 900,377.45
1709 04/17/08 1364.71 1368.60 1357.25 1365.56 896,775.69
1710 04/16/08 1334.43 1365.49 1337.02 1364.71 896,365.40
1711 04/15/08 1328.32 1337.72 1324.35 1334.43 882,943.65
1712 04/14/08 1332.83 1335.64 1326.16 1328.32 877,145.21
1715 04/11/08 1360.55 1357.98 1331.21 1332.83 880,131.01
1716 04/10/08 1354.49 1367.24 1350.11 1360.55 889,751.91
1717 04/09/08 1365.54 1368.39 1349.97 1354.49 887,114.35
1718 04/08/08 1372.54 1370.16 1360.62 1365.54 896,042.02
1719 04/07/08 1370.40 1386.74 1369.02 1372.54 899,642.63
1722 04/04/08 1369.31 1380.91 1362.83 1370.40 896,151.62
1723 04/03/08 1367.53 1375.66 1358.68 1369.31 896,721.16
1724 04/02/08 1370.18 1377.95 1361.55 1367.53 897,737.38
1725 04/01/08 1322.70 1370.18 1326.41 1370.18 892,537.48
1726 03/31/08 1315.22 1328.52 1312.81 1322.70 873,417.55
1729 03/28/08 1325.66 1334.87 1312.95 1315.22 871,728.68
1730 03/27/08 1341.13 1345.62 1325.66 1325.66 875,359.84
1731 03/26/08 1352.99 1352.45 1336.41 1341.13 880,584.41
1732 03/25/08 1349.88 1357.47 1341.21 1352.99 882,510.91
1733 03/24/08 1329.51 1359.68 1330.29 1349.88 878,858.89
1737 03/20/08 1298.42 1330.67 1295.22 1329.51 868,142.58
1738 03/19/08 1330.74 1341.51 1298.42 1298.42 852,704.84
1739 03/18/08 1276.60 1330.74 1277.16 1330.74 864,951.60
1740 03/17/08 1288.14 1287.50 1256.98 1276.60 833,217.60
1743 03/14/08 1315.48 1321.47 1274.86 1288.14 854,564.01
1744 03/13/08 1308.77 1321.68 1282.11 1315.48 868,868.35
1745 03/12/08 1320.65 1333.26 1307.86 1308.77 865,713.15
1746 03/11/08 1273.37 1320.65 1274.40 1320.65 876,532.99
1747 03/10/08 1293.37 1295.01 1272.66 1273.37 847,238.49
1750 03/07/08 1304.34 1313.24 1282.43 1293.37 854,542.94
1751 03/06/08 1333.70 1332.20 1303.42 1304.34 860,825.41
1752 03/05/08 1326.75 1344.19 1320.22 1333.70 872,220.43
1753 03/04/08 1331.34 1331.03 1307.39 1326.75 869,134.29
1754 03/03/08 1330.63 1335.13 1320.04 1331.34 871,975.78
1757 02/29/08 1367.68 1364.07 1325.42 1330.63 873,205.43
1758 02/28/08 1380.02 1378.16 1363.16 1367.68 892,526.47
1759 02/27/08 1381.29 1388.34 1372.00 1380.02 898,325.94
1760 02/26/08 1371.80 1387.34 1363.29 1381.29 899,335.25
1761 02/25/08 1353.11 1374.36 1346.03 1371.80 887,935.22
1764 02/22/08 1342.53 1354.30 1327.04 1353.11 876,544.18
1765 02/21/08 1360.03 1367.94 1339.34 1342.53 873,253.65
1766 02/20/08 1348.78 1363.71 1336.55 1360.03 885,742.37
1767 02/19/08 1349.99 1367.28 1345.05 1348.78 881,770.33
1771 02/15/08 1348.86 1350.00 1338.13 1349.99 877,641.03
1772 02/14/08 1367.21 1368.16 1347.31 1348.86 875,473.18
1773 02/13/08 1348.86 1369.23 1350.78 1367.21 881,643.97
1774 02/12/08 1339.13 1362.10 1339.36 1348.86 868,995.67
1775 02/11/08 1331.29 1341.40 1320.32 1339.13 860,864.00
1778 02/08/08 1336.91 1341.22 1321.06 1331.29 859,399.64
1779 02/07/08 1326.45 1347.16 1316.75 1336.91 863,936.68
1780 02/06/08 1336.64 1351.96 1324.34 1326.45 857,979.72
1781 02/05/08 1380.82 1395.38 1336.64 1336.64 860,677.44
1782 02/04/08 1395.42 1395.38 1379.69 1380.82 881,827.06
1785 02/01/08 1378.55 1396.02 1375.93 1395.42 886,300.19
1786 01/31/08 1355.81 1385.62 1334.08 1378.55 878,636.52
1787 01/30/08 1362.30 1385.86 1352.95 1355.81 873,020.24
1788 01/29/08 1353.97 1364.93 1350.19 1362.30 874,937.10
1789 01/28/08 1330.61 1353.97 1322.26 1353.97 863,649.39
1792 01/25/08 1352.07 1368.56 1327.50 1330.61 851,859.52
1793 01/24/08 1338.60 1355.15 1334.31 1352.07 858,736.93
1794 01/23/08 1310.50 1339.09 1270.05 1338.60 851,992.18
1795 01/22/08 1325.19 1322.09 1274.29 1310.50 840,564.09
1799 01/18/08 1333.25 1350.28 1312.51 1325.19 837,309.96
1800 01/17/08 1373.20 1377.72 1330.67 1333.25 844,430.96
1801 01/16/08 1380.95 1391.98 1364.27 1373.20 865,573.16
1802 01/15/08 1416.25 1411.88 1380.60 1380.95 868,204.07
1803 01/14/08 1401.02 1417.89 1402.91 1416.25 884,633.03
1806 01/11/08 1420.33 1419.91 1394.83 1401.02 883,571.87
1807 01/10/08 1409.13 1429.07 1395.30 1420.33 888,393.47
1808 01/09/08 1390.19 1409.19 1378.70 1409.13 882,325.40
1809 01/08/08 1416.18 1430.28 1388.30 1390.19 873,471.08
1810 01/07/08 1411.63 1423.87 1403.45 1416.18 884,645.72
1813 01/04/08 1447.16 1444.01 1411.19 1411.63 881,558.29
1814 01/03/08 1447.16 1456.80 1443.73 1447.16 901,116.83
1815 01/02/08 1468.36 1471.77 1442.07 1447.16 902,845.56
1817 12/31/07 1478.49 1475.83 1465.13 1468.36 909,872.60
1820 12/28/07 1476.37 1487.90 1471.74 1478.49 911,363.09
1821 12/27/07 1497.66 1495.05 1475.86 1476.37 909,006.28
1822 12/26/07 1496.45 1498.85 1488.28 1497.66 918,619.19
1824 12/24/07 1484.46 1497.63 1484.55 1496.45 916,841.39
1827 12/21/07 1460.12 1485.40 1463.19 1484.46 912,729.58
1828 12/20/07 1453.00 1461.53 1447.22 1460.12 901,060.82
1829 12/19/07 1454.98 1464.40 1445.49 1453.00 896,368.19
1830 12/18/07 1445.90 1460.16 1435.65 1454.98 904,096.55
1831 12/17/07 1467.95 1467.92 1445.46 1445.90 897,959.98
1834 12/14/07 1488.41 1488.39 1467.87 1467.95 911,184.30
1835 12/13/07 1486.59 1489.40 1469.21 1488.41 921,129.89
1836 12/12/07 1477.65 1511.96 1468.23 1486.59 922,284.06
1837 12/11/07 1515.96 1523.57 1476.30 1477.65 918,448.07
1838 12/10/07 1504.66 1518.27 1504.96 1515.96 937,996.50
1841 12/07/07 1507.34 1510.41 1502.71 1504.66 926,985.61
1842 12/06/07 1485.01 1508.02 1482.19 1507.34 931,789.60
1843 12/05/07 1462.79 1485.85 1462.06 1485.01 918,640.89
1844 12/04/07 1472.42 1471.34 1460.66 1462.79 911,065.84
1845 12/03/07 1481.14 1481.16 1470.08 1472.42 912,126.55
1848 11/30/07 1469.72 1488.74 1469.72 1481.14 915,823.11
1849 11/29/07 1469.02 1473.81 1458.36 1469.72 905,670.21
1850 11/28/07 1428.23 1471.62 1432.95 1469.02 900,835.62
1851 11/27/07 1407.22 1429.49 1407.43 1428.23 884,568.19
1852 11/26/07 1440.70 1446.09 1406.10 1407.22 879,481.33
1855 11/23/07 1416.77 1440.86 1417.62 1440.70 888,641.02
1857 11/21/07 1439.70 1436.40 1415.64 1416.77 877,826.37
1858 11/20/07 1433.27 1452.64 1419.28 1439.70 889,185.49
1859 11/19/07 1458.74 1456.70 1430.42 1433.27 885,339.40
1862 11/16/07 1451.15 1462.18 1443.99 1458.74 893,662.64
1863 11/15/07 1470.58 1471.93 1444.17 1451.15 885,866.73
1864 11/14/07 1481.05 1492.14 1466.84 1470.58 892,536.38
1865 11/13/07 1439.18 1481.37 1441.35 1481.05 893,881.29
1866 11/12/07 1453.70 1464.94 1439.54 1439.18 878,967.53
1869 11/09/07 1474.77 1473.83 1448.51 1453.70 881,788.99
1870 11/08/07 1475.62 1482.50 1450.31 1474.77 890,186.94
1871 11/07/07 1520.27 1515.46 1475.04 1475.62 881,296.23
1872 11/06/07 1502.17 1520.77 1499.36 1520.27 904,017.02
1873 11/05/07 1509.65 1510.84 1489.95 1502.17 894,089.94
1876 11/02/07 1508.44 1513.15 1492.53 1509.65 896,199.33
1877 11/01/07 1549.38 1545.79 1506.66 1508.44 893,800.52
1878 10/31/07 1531.02 1552.76 1529.40 1549.38 913,841.96
1879 10/30/07 1540.98 1539.42 1529.55 1531.02 904,427.33
1880 10/29/07 1535.28 1544.67 1536.43 1540.98 908,748.12
1883 10/26/07 1514.40 1535.53 1520.18 1535.28 906,852.48
1884 10/25/07 1515.88 1523.24 1500.46 1514.40 896,392.72
1885 10/24/07 1519.59 1517.23 1489.56 1515.88 892,223.70
1886 10/23/07 1506.33 1520.01 1503.61 1519.59 895,208.66
1887 10/22/07 1500.63 1508.06 1490.40 1506.33 891,088.55
1890 10/19/07 1540.08 1540.00 1500.26 1500.63 891,063.36
1891 10/18/07 1541.24 1542.79 1531.76 1540.08 907,071.57
1892 10/17/07 1538.53 1550.66 1526.01 1541.24 906,300.27
1893 10/16/07 1548.71 1547.81 1536.29 1538.53 903,345.33
1894 10/15/07 1561.80 1564.74 1540.81 1548.71 906,500.72
1897 10/12/07 1554.41 1563.03 1554.09 1561.80 909,541.64
1898 10/11/07 1562.47 1576.09 1546.72 1554.41 906,159.81
1899 10/10/07 1565.15 1565.36 1555.46 1562.47 908,251.60
1900 10/09/07 1552.58 1565.26 1551.82 1565.15 909,007.84
1901 10/08/07 1557.59 1556.51 1549.00 1552.58 907,059.96
1904 10/05/07 1542.84 1561.91 1543.84 1557.59 908,484.78
1905 10/04/07 1539.59 1544.02 1537.63 1542.84 903,337.03
1906 10/03/07 1546.63 1545.84 1536.34 1539.59 904,997.66
1907 10/02/07 1547.04 1548.01 1540.37 1546.63 906,789.75
1908 10/01/07 1526.75 1549.02 1527.25 1547.04 910,762.15
1911 09/28/07 1531.38 1533.74 1521.99 1526.75 900,744.22
1912 09/27/07 1525.42 1532.46 1525.81 1531.38 907,354.39
1913 09/26/07 1517.21 1529.39 1518.62 1525.42 902,268.09
1914 09/25/07 1517.73 1518.27 1507.13 1517.21 896,796.30
1915 09/24/07 1525.75 1530.18 1516.15 1517.73 899,002.70
1918 09/21/07 1518.75 1530.89 1518.75 1525.75 901,549.77
1919 09/20/07 1529.03 1529.14 1516.42 1518.75 901,395.34
1920 09/19/07 1519.78 1538.74 1519.75 1529.03 905,467.03
1921 09/18/07 1476.65 1519.89 1476.63 1519.78 900,386.91
1922 09/17/07 1484.25 1484.24 1471.82 1476.65 881,446.38
1925 09/14/07 1483.95 1485.99 1473.18 1484.25 884,470.95
1926 09/13/07 1471.56 1489.58 1471.47 1483.95 884,697.85
1927 09/12/07 1471.49 1479.50 1465.75 1471.56 881,598.15
1928 09/11/07 1451.70 1472.48 1451.69 1471.49 881,627.65
1929 09/10/07 1453.55 1462.25 1439.29 1451.70 882,091.66
1932 09/07/07 1478.55 1478.55 1449.07 1453.55 882,091.66
1933 09/06/07 1472.29 1481.49 1467.41 1478.55 882,091.66
1934 09/05/07 1489.42 1488.76 1466.34 1472.29 882,091.66
1935 09/04/07 1473.99 1496.40 1472.15 1489.42 882,091.66
1939 08/31/07 1457.64 1481.47 1457.61 1473.99 882,091.66
1940 08/30/07 1463.96 1468.43 1451.25 1457.64 867,501.37
1941 08/29/07 1432.36 1463.76 1432.01 1463.96 867,501.37
1942 08/28/07 1466.79 1466.72 1432.01 1432.36 867,501.37
1943 08/27/07 1479.37 1479.36 1465.98 1466.79 882,113.50
1946 08/24/07 1462.50 1479.40 1460.54 1479.37 885,151.23
1947 08/23/07 1464.07 1472.06 1453.88 1462.50 876,713.76
1948 08/22/07 1447.12 1464.86 1447.03 1464.07 878,955.26
1949 08/21/07 1445.55 1455.32 1439.94 1447.12 873,810.27
1950 08/20/07 1445.94 1451.75 1430.54 1445.55 876,274.52
1953 08/17/07 1411.27 1450.33 1411.26 1445.94 876,017.90
1954 08/16/07 1406.70 1415.54 1370.60 1411.27 859,160.62
1955 08/15/07 1426.54 1440.78 1404.36 1406.70 857,311.62
1956 08/14/07 1452.92 1456.74 1426.20 1426.54 865,321.64
1957 08/13/07 1453.64 1466.29 1451.57 1452.92 871,196.46
1960 08/10/07 1453.09 1462.02 1429.74 1453.64 866,741.53
1961 08/09/07 1497.49 1497.21 1453.09 1453.09 863,795.96
1962 08/08/07 1476.71 1503.41 1476.22 1497.49 900,490.21
1963 08/07/07 1467.67 1488.42 1456.90 1476.71 892,194.66
1964 08/06/07 1433.06 1467.67 1427.36 1467.67 891,120.73
1967 08/03/07 1472.20 1473.15 1432.81 1433.06 879,284.01
1968 08/02/07 1465.81 1476.13 1460.73 1472.20 896,068.35
1969 08/01/07 1455.27 1467.80 1439.64 1465.81 897,017.98
1970 07/31/07 1473.91 1488.40 1454.22 1455.27 893,453.68
1971 07/30/07 1458.95 1477.69 1454.24 1473.91 895,320.32
1974 07/27/07 1482.66 1487.93 1458.95 1458.95 890,216.30
1975 07/26/07 1517.91 1518.09 1465.30 1482.66 930,262.28
1976 07/25/07 1511.04 1524.31 1504.87 1517.91 930,262.28
1977 07/24/07 1541.57 1541.57 1508.62 1511.04 930,262.28
1978 07/23/07 1534.10 1547.23 1534.06 1541.57 930,262.28
1981 07/20/07 1553.08 1553.19 1529.20 1534.10 930,262.28
1982 07/19/07 1546.17 1555.20 1546.13 1553.08 930,262.28
1983 07/18/07 1549.37 1549.20 1533.67 1546.17 930,262.28
1984 07/17/07 1549.52 1555.32 1547.74 1549.37 930,262.28
1985 07/16/07 1552.50 1555.90 1546.69 1549.52 930,262.28
1988 07/13/07 1547.70 1555.10 1544.85 1552.50 930,262.28
1989 07/12/07 1518.76 1547.91 1518.74 1547.70 930,262.28
1990 07/11/07 1510.12 1519.27 1506.64 1518.76 919,158.55
1991 07/10/07 1531.85 1531.85 1510.06 1510.12 915,374.20
1992 07/09/07 1530.44 1534.21 1527.53 1531.85 922,964.35
1995 07/06/07 1525.40 1532.40 1520.47 1530.44 916,571.55
1996 07/05/07 1524.87 1526.57 1517.72 1525.40 916,388.85
1998 07/03/07 1519.43 1526.01 1519.12 1524.87 902,710.35
1999 07/02/07 1503.35 1519.45 1504.66 1519.43 900,769.06
2002 06/29/07 1505.71 1517.53 1493.61 1503.35 894,857.60
2003 06/28/07 1506.34 1514.84 1503.41 1505.71 891,516.45
2004 06/27/07 1492.89 1506.80 1484.18 1506.34 889,246.06
2005 06/26/07 1497.74 1506.12 1490.54 1492.89 882,469.13
2006 06/25/07 1502.56 1514.29 1492.68 1497.74 884,279.41
2009 06/22/07 1522.19 1522.19 1500.74 1502.56 888,245.35
2010 06/21/07 1512.84 1522.90 1504.75 1522.19 894,252.55
2011 06/20/07 1533.70 1537.32 1512.36 1512.84 891,074.32
2012 06/19/07 1531.05 1535.85 1525.67 1533.70 901,818.92
2013 06/18/07 1532.91 1535.44 1529.31 1531.05 901,712.91
2016 06/15/07 1522.97 1538.71 1522.97 1532.91 901,689.98
2017 06/14/07 1515.67 1526.45 1515.58 1522.97 894,368.56
2018 06/13/07 1493.00 1515.70 1492.65 1515.67 889,724.21
2019 06/12/07 1509.12 1511.33 1492.97 1493.00 881,985.08
2020 06/11/07 1507.67 1515.53 1503.35 1509.12 890,161.72
2023 06/08/07 1490.72 1507.76 1487.41 1507.67 883,363.04
2024 06/07/07 1517.38 1517.36 1490.37 1490.72 879,982.58
2025 06/06/07 1530.95 1530.57 1514.13 1517.38 890,614.15
2026 06/05/07 1539.18 1539.12 1525.62 1530.95 896,902.64
2027 06/04/07 1536.34 1540.53 1532.31 1539.18 901,335.56
2030 06/01/07 1530.62 1540.56 1530.62 1536.34 899,431.78
2031 05/31/07 1530.23 1535.56 1528.26 1530.62 892,664.11
2032 05/30/07 1518.11 1530.23 1510.06 1530.23 892,226.01
2033 05/29/07 1515.73 1521.80 1512.02 1518.11 885,624.98
2037 05/25/07 1507.51 1517.41 1507.50 1515.73 885,925.75
2038 05/24/07 1522.28 1529.31 1505.18 1507.51 883,692.62
2039 05/23/07 1524.12 1532.43 1521.90 1522.28 891,887.54
2040 05/22/07 1525.10 1529.24 1522.05 1524.12 891,365.00
2041 05/21/07 1522.75 1529.87 1522.71 1525.10 891,002.38
2044 05/18/07 1512.75 1522.75 1512.74 1522.75 889,236.64
2045 05/17/07 1514.14 1517.14 1509.29 1512.75 882,291.91
2046 05/16/07 1501.19 1514.15 1500.75 1514.14 874,174.35
2047 05/15/07 1503.15 1514.83 1500.43 1501.19 868,077.60
2048 05/14/07 1505.85 1510.90 1498.34 1503.15 867,615.54
2051 05/11/07 1491.47 1506.24 1491.47 1505.85 868,804.65
2052 05/10/07 1512.58 1511.76 1491.42 1491.47 862,156.58
2053 05/09/07 1507.72 1513.80 1503.77 1512.58 869,079.86
2054 05/08/07 1509.48 1509.36 1500.66 1507.72 869,106.25
2055 05/07/07 1505.62 1511.00 1505.54 1509.48 870,387.24
2058 05/04/07 1502.39 1510.34 1501.80 1505.62 868,641.13
2059 05/03/07 1495.92 1503.34 1495.56 1502.39 867,036.41
2060 05/02/07 1486.30 1499.10 1486.13 1495.92 862,636.53
2061 05/01/07 1482.37 1487.27 1476.70 1486.30 860,173.54
2062 04/30/07 1494.07 1497.16 1482.29 1482.37 861,048.39
2065 04/27/07 1494.25 1497.32 1488.67 1494.07 867,171.29
2066 04/26/07 1495.42 1498.02 1491.17 1494.25 869,489.74
2067 04/25/07 1480.41 1496.59 1480.28 1495.42 871,791.75
2068 04/24/07 1480.93 1483.82 1473.74 1480.41 865,322.68
2069 04/23/07 1484.35 1487.32 1480.19 1480.93 867,201.24
2072 04/20/07 1470.73 1484.74 1470.69 1484.35 867,584.37
2073 04/19/07 1472.50 1474.23 1464.47 1470.73 858,748.38
2074 04/18/07 1471.48 1476.57 1466.41 1472.50 861,494.18
2075 04/17/07 1468.47 1474.35 1467.15 1471.48 862,188.33
2076 04/16/07 1452.85 1468.62 1452.84 1468.47 863,421.40
2079 04/13/07 1447.80 1453.11 1444.15 1452.85 856,186.06
2080 04/12/07 1438.87 1448.02 1433.91 1447.80 852,874.59
2081 04/11/07 1448.39 1448.39 1436.16 1438.87 846,745.45
2082 04/10/07 1444.61 1448.73 1443.99 1448.39 849,204.23
2083 04/09/07 1443.76 1448.10 1443.28 1444.61 845,384.94
2087 04/05/07 1439.37 1444.88 1436.67 1443.76 846,009.78
2088 04/04/07 1437.77 1440.16 1435.08 1439.37 844,853.34
2089 04/03/07 1424.55 1440.57 1424.27 1437.77 844,399.72
2090 04/02/07 1420.86 1425.49 1416.37 1424.55 839,952.08
2093 03/30/07 1422.53 1429.22 1408.90 1420.86 839,218.95
2094 03/29/07 1417.23 1426.24 1413.27 1422.53 837,948.22
2095 03/28/07 1429.61 1428.35 1414.07 1417.23 834,296.54
2096 03/27/07 1437.50 1437.49 1425.54 1429.61 835,736.08
2097 03/26/07 1436.11 1437.65 1423.28 1437.50 844,204.12
2100 03/23/07 1434.54 1438.85 1433.21 1436.11 846,176.13
2101 03/22/07 1435.04 1437.66 1429.88 1434.54 845,890.98
2102 03/21/07 1410.94 1437.32 1409.75 1435.04 845,273.75
2103 03/20/07 1402.06 1411.53 1400.70 1410.94 837,550.55
2104 03/19/07 1386.95 1403.20 1386.95 1402.06 835,640.39
2107 03/16/07 1392.28 1397.51 1383.63 1386.95 827,012.25
2108 03/15/07 1387.17 1395.73 1385.16 1392.28 833,076.44
2109 03/14/07 1377.95 1388.09 1364.14 1387.17 832,150.83
2110 03/13/07 1406.60 1406.23 1377.71 1377.95 829,051.74
2111 03/12/07 1402.85 1409.34 1398.40 1406.60 842,365.22
2114 03/09/07 1401.89 1410.15 1397.30 1402.85 841,346.38
2115 03/08/07 1391.97 1407.93 1391.88 1401.89 837,393.54
2116 03/07/07 1395.41 1401.16 1390.64 1391.97 833,152.81
2117 03/06/07 1374.12 1397.90 1374.06 1395.41 831,705.62
2118 03/05/07 1387.17 1391.86 1373.97 1374.12 820,160.88
2121 03/02/07 1403.17 1403.40 1386.87 1387.17 827,716.71
2122 03/01/07 1406.82 1409.46 1380.87 1403.17 832,986.71
2123 02/28/07 1399.04 1415.89 1396.65 1406.82 833,395.33
2124 02/27/07 1449.37 1449.25 1389.42 1399.04 831,476.53
2125 02/26/07 1451.19 1456.95 1445.48 1449.37 852,116.19
2128 02/23/07 1456.38 1456.22 1448.36 1451.19 850,193.00
2129 02/22/07 1457.63 1461.57 1450.51 1456.38 852,123.69
2130 02/21/07 1459.68 1459.60 1452.02 1457.63 851,674.61
2131 02/20/07 1455.54 1460.53 1449.20 1459.68 853,501.40
2135 02/16/07 1456.81 1456.77 1451.57 1455.54 854,172.50
2136 02/15/07 1455.30 1457.97 1453.19 1456.81 852,953.81
2137 02/14/07 1444.26 1457.65 1443.91 1455.30 855,836.21
2138 02/13/07 1433.37 1444.41 1433.22 1444.26 853,041.86
2139 02/12/07 1438.06 1439.11 1431.44 1433.37 847,189.33
2142 02/09/07 1448.31 1452.45 1433.44 1438.06 851,824.33
2143 02/08/07 1450.02 1450.45 1442.81 1448.31 853,296.84
2144 02/07/07 1448.00 1452.99 1446.44 1450.02 852,062.94
2145 02/06/07 1446.99 1450.19 1443.40 1448.00 853,519.96
2146 02/05/07 1448.39 1449.38 1443.85 1446.99 853,240.77
2149 02/02/07 1445.94 1449.33 1444.49 1448.39 855,199.55
2150 02/01/07 1438.24 1446.64 1437.90 1445.94 855,773.60
2151 01/31/07 1428.82 1441.61 1424.78 1438.24 850,111.70
2152 01/30/07 1420.62 1428.82 1420.61 1428.82 848,122.76
2153 01/29/07 1422.18 1426.94 1418.46 1420.62 844,397.34
2156 01/26/07 1423.90 1427.27 1416.96 1422.18 843,165.25
2157 01/25/07 1440.13 1440.69 1422.34 1423.90 842,403.65
2158 01/24/07 1427.99 1440.14 1427.96 1440.13 848,989.43
2159 01/23/07 1422.95 1431.33 1421.66 1427.99 844,846.58
2160 01/22/07 1430.50 1431.39 1420.40 1422.95 843,577.75
2163 01/19/07 1426.37 1431.57 1425.19 1430.50 847,809.58
2164 01/18/07 1430.62 1433.30 1424.21 1426.37 843,258.18
2165 01/17/07 1431.90 1435.27 1428.57 1430.62 846,256.74
2166 01/16/07 1430.73 1433.93 1428.62 1431.90 844,768.72
2170 01/12/07 1423.82 1431.23 1422.58 1430.73 846,468.45
2171 01/11/07 1414.85 1427.12 1415.66 1423.82 840,862.03
2172 01/10/07 1412.11 1415.99 1404.33 1414.85 840,502.52
2173 01/09/07 1412.84 1415.61 1405.42 1412.11 843,219.91
2174 01/08/07 1409.71 1414.98 1403.97 1412.84 842,941.51
2177 01/05/07 1418.34 1418.34 1405.75 1409.71 838,540.38
2178 01/04/07 1416.60 1421.84 1408.22 1418.34 845,375.89
2179 01/03/07 1418.30 1429.42 1407.86 1416.60 847,309.62
2182 12/31/06 1424.73 1427.00 1416.72 1418.30 850,278.38
2185 12/28/06 1426.84 1427.26 1422.05 1424.73 851,961.33
2186 12/27/06 1416.90 1427.72 1416.63 1426.84 850,125.07
2187 12/26/06 1410.76 1417.91 1410.45 1416.90 849,480.77
2191 12/22/06 1418.30 1418.82 1410.28 1410.76 842,642.52
2192 12/21/06 1423.53 1426.40 1415.90 1418.30 845,132.45
2193 12/20/06 1425.55 1429.05 1423.51 1423.53 845,772.72
2194 12/19/06 1422.48 1428.30 1414.88 1425.55 848,684.15
2195 12/18/06 1427.09 1431.81 1420.65 1422.48 847,037.81
2198 12/15/06 1425.49 1431.63 1425.48 1427.09 852,718.78
2199 12/14/06 1413.21 1427.23 1413.16 1425.49 852,755.62
2200 12/13/06 1411.56 1416.64 1411.05 1413.21 847,865.42
2201 12/12/06 1413.04 1413.78 1404.75 1411.56 846,749.09
2202 12/11/06 1409.84 1415.60 1408.56 1413.04 844,835.01
2205 12/08/06 1407.29 1414.09 1403.67 1409.84 843,207.00
2206 12/07/06 1412.90 1418.27 1406.80 1407.29 842,139.67
2207 12/06/06 1414.76 1415.93 1411.05 1412.90 841,892.50
2208 12/05/06 1409.12 1415.27 1408.78 1414.76 840,907.52
2209 12/04/06 1396.71 1411.23 1396.67 1409.12 838,433.28
2212 12/01/06 1400.63 1402.46 1385.93 1396.71 834,357.67
2213 11/30/06 1399.48 1406.30 1393.83 1400.63 834,242.80
2214 11/29/06 1386.72 1401.14 1386.11 1399.48 831,881.10
2215 11/28/06 1381.90 1387.91 1377.83 1386.72 825,702.56
2216 11/27/06 1400.95 1400.95 1381.44 1381.90 821,610.32
2219 11/24/06 1406.09 1406.09 1399.25 1400.95 827,853.29
2221 11/22/06 1402.81 1407.89 1402.26 1406.09 830,664.22
2222 11/21/06 1400.50 1403.49 1399.99 1402.81 828,040.82
2223 11/20/06 1401.20 1404.37 1397.85 1400.50 828,040.82
2224 11/19/06 1399.76 1401.21 1394.55 1401.20 827,194.00
2227 11/16/06 1396.57 1403.76 1396.53 1399.76 827,063.61
2228 11/15/06 1393.22 1401.35 1392.13 1396.57 826,639.30
2229 11/14/06 1384.42 1394.49 1379.07 1393.22 824,868.54
2230 11/13/06 1380.90 1387.61 1378.80 1384.42 822,627.32
2231 11/12/06 1378.33 1381.04 1375.60 1380.90 821,867.05
2234 11/09/06 1385.72 1388.92 1377.31 1378.33 819,724.00
2235 11/08/06 1382.84 1388.61 1376.29 1385.72 821,480.58
2236 11/07/06 1379.78 1388.19 1379.19 1382.84 818,026.43
2237 11/06/06 1364.30 1381.40 1364.27 1379.78 817,513.59
2238 11/05/06 1367.34 1371.68 1360.98 1364.30 812,103.74
2241 11/02/06 1367.81 1368.39 1362.21 1367.34 810,425.17
2242 11/01/06 1377.94 1381.95 1366.26 1367.81 811,166.80
2243 10/31/06 1377.93 1381.21 1372.19 1377.94 814,599.86
2244 10/30/06 1377.34 1381.22 1373.46 1377.93 812,229.96
2245 10/29/06 1389.08 1388.89 1375.85 1377.34 813,775.78
2248 10/26/06 1382.22 1389.45 1379.47 1389.08 818,967.84
2249 10/25/06 1377.38 1383.61 1376.00 1382.22 819,617.10
2250 10/24/06 1377.02 1377.78 1372.42 1377.38 814,765.78
2251 10/23/06 1368.60 1377.40 1363.94 1377.02 812,755.47
2252 10/22/06 1366.96 1368.66 1362.10 1368.60 811,592.36
2255 10/19/06 1365.96 1368.09 1362.06 1366.96 814,575.41
2256 10/18/06 1364.05 1372.87 1360.95 1365.96 811,232.33
2257 10/17/06 1369.05 1369.05 1356.87 1364.05 808,079.92
2258 10/16/06 1365.62 1370.20 1364.53 1369.05 808,949.11
2259 10/15/06 1362.83 1366.63 1360.50 1365.62 804,429.86
2262 10/12/06 1349.95 1363.76 1350.79 1362.83 801,917.92
2263 10/11/06 1353.42 1353.97 1344.23 1349.95 793,892.22
2264 10/10/06 1350.66 1354.23 1348.60 1353.42 795,319.69
2265 10/09/06 1349.59 1352.69 1346.55 1350.66 793,694.03
2266 10/08/06 1353.22 1353.22 1344.21 1349.59 786,924.17
2269 10/05/06 1350.20 1353.79 1347.75 1353.22 786,924.17
2270 10/04/06 1334.11 1350.20 1331.48 1350.20 786,924.17
2271 10/03/06 1331.32 1338.31 1327.10 1334.11 786,924.17
2272 10/02/06 1335.85 1338.54 1330.28 1331.32 786,924.17
2274 09/30/06 1338.88 1339.88 1335.64 1335.85 786,924.17
2276 09/28/06 1336.59 1340.28 1333.75 1338.88 786,924.17
2277 09/27/06 1336.35 1340.08 1333.54 1336.59 786,924.17
2278 09/26/06 1326.37 1336.60 1325.30 1336.35 786,924.17
2279 09/25/06 1314.78 1329.35 1311.58 1326.37 786,924.17
2280 09/24/06 1318.03 1318.03 1310.94 1314.78 786,924.17
2283 09/21/06 1325.18 1328.19 1315.45 1318.03 786,924.17
2284 09/20/06 1318.31 1328.53 1318.28 1325.18 786,924.17
2285 09/19/06 1321.18 1322.04 1312.17 1318.31 786,924.17
2286 09/18/06 1319.87 1324.87 1318.16 1321.18 789,229.89
2287 09/17/06 1316.28 1324.65 1316.28 1319.87 788,389.45
2290 09/14/06 1318.07 1318.00 1313.25 1316.28 786,396.82
2291 09/13/06 1313.11 1319.92 1311.12 1318.07 787,038.00
2292 09/12/06 1299.54 1314.28 1299.53 1313.11 784,153.93
2293 09/11/06 1298.92 1302.36 1290.93 1299.54 780,819.35
2294 09/10/06 1294.02 1300.14 1294.02 1298.92 782,436.71
2297 09/07/06 1300.26 1301.25 1292.13 1294.02 783,346.04
2298 09/06/06 1313.25 1310.79 1299.28 1300.26 786,208.30
2299 09/05/06 1311.01 1314.67 1308.82 1313.25 793,216.96
2300 09/04/06 1303.82 1312.03 1303.80 1311.01 793,003.80
2304 08/31/06 1304.27 1306.11 1302.45 1303.82 787,503.71
2305 08/30/06 1304.28 1306.74 1302.15 1304.27 787,247.43
2306 08/29/06 1301.78 1305.02 1295.29 1304.28 790,126.89
2307 08/28/06 1295.09 1305.02 1293.97 1301.78 790,652.78
2308 08/27/06 1296.06 1298.88 1292.39 1295.09 790,300.17
2311 08/24/06 1292.99 1297.23 1291.40 1296.06 792,032.24
2312 08/23/06 1298.82 1301.50 1289.49 1292.99 789,961.46
2313 08/22/06 1297.52 1302.49 1294.44 1298.82 793,660.85
2314 08/21/06 1302.30 1302.30 1295.51 1297.52 792,419.59
2315 08/20/06 1297.48 1302.30 1293.56 1302.30 793,054.65
2318 08/17/06 1295.43 1300.78 1292.71 1297.48 789,072.34
2319 08/16/06 1285.58 1296.21 1285.27 1295.43 790,961.77
2320 08/15/06 1268.21 1286.23 1268.19 1285.58 782,323.08
2321 08/14/06 1266.74 1278.90 1266.67 1268.21 785,274.66
2322 08/13/06 1271.81 1271.64 1262.08 1266.74 786,841.59
2325 08/10/06 1265.95 1272.55 1261.30 1271.81 788,929.30
2326 08/09/06 1271.48 1283.74 1264.73 1265.95 788,929.30
2327 08/08/06 1275.77 1282.75 1268.37 1271.48 788,929.30
2328 08/07/06 1279.36 1279.31 1273.00 1275.77 788,929.30
2329 08/06/06 1280.27 1292.92 1273.82 1279.36 788,929.30
2332 08/03/06 1278.55 1283.96 1271.25 1280.27 789,658.30
2333 08/02/06 1270.92 1283.42 1270.73 1278.55 789,124.43
2334 08/01/06 1276.66 1278.66 1265.71 1270.92 788,312.81
2335 07/31/06 1278.55 1278.66 1274.31 1276.66 787,206.61
2336 07/30/06 1263.20 1280.42 1263.15 1278.55 785,797.77
2339 07/27/06 1268.40 1275.85 1261.92 1263.20 780,705.07
2340 07/26/06 1268.88 1273.89 1261.94 1268.40 774,318.60
2341 07/25/06 1260.91 1272.39 1257.19 1268.88 774,318.60
2342 07/24/06 1240.29 1262.50 1240.25 1260.91 774,318.60
2343 07/23/06 1249.13 1250.96 1238.72 1240.29 774,318.60
2346 07/20/06 1259.81 1262.56 1249.13 1249.13 774,318.60
2347 07/19/06 1236.86 1261.81 1236.74 1259.81 774,318.60
2348 07/18/06 1234.49 1239.86 1224.54 1236.86 763,748.74
2349 07/17/06 1236.20 1240.06 1231.49 1234.49 761,594.67
2350 07/16/06 1242.29 1242.70 1228.45 1236.20 766,197.52
2353 07/13/06 1258.60 1257.15 1241.43 1242.29 765,822.70
2354 07/12/06 1272.52 1273.31 1257.29 1258.60 772,649.11
2355 07/11/06 1267.34 1273.64 1259.65 1272.52 776,430.25
2356 07/10/06 1265.48 1274.06 1264.46 1267.34 774,408.42
2357 07/09/06 1274.08 1275.38 1263.13 1265.48 772,214.41
2360 07/06/06 1270.91 1278.32 1270.58 1274.08 773,658.77
2361 07/05/06 1280.19 1280.05 1265.91 1270.91 768,802.99
2363 07/03/06 1270.20 1280.38 1270.06 1280.19 768,854.47
2366 06/30/06 1272.87 1276.30 1270.20 1270.20 764,852.69
2367 06/29/06 1246.00 1272.88 1245.94 1272.87 763,844.77
2368 06/28/06 1239.20 1247.06 1237.59 1246.00 753,311.76
2369 06/27/06 1250.56 1253.37 1238.94 1239.20 749,629.66
2370 06/26/06 1244.50 1250.92 1243.68 1250.56 753,628.68
2371 06/25/06 1245.60 1253.13 1241.43 1244.50 751,688.94
2374 06/22/06 1252.20 1251.92 1241.53 1245.60 751,510.59
2375 06/21/06 1240.12 1257.96 1240.09 1252.20 753,626.58
2376 06/20/06 1240.14 1249.01 1238.87 1240.12 749,191.33
2377 06/19/06 1251.54 1255.93 1237.17 1240.14 749,303.22
2378 06/18/06 1256.16 1256.27 1246.33 1251.54 754,581.44
2381 06/15/06 1230.04 1258.64 1230.01 1256.16 754,429.83
2382 06/14/06 1223.69 1231.46 1219.29 1230.04 740,453.87
2383 06/13/06 1236.40 1243.37 1222.52 1223.69 738,488.00
2384 06/12/06 1252.30 1255.22 1236.20 1236.40 744,756.14
2385 06/11/06 1257.93 1262.58 1250.03 1252.30 749,175.89
2388 06/08/06 1256.15 1259.85 1235.18 1257.93 749,114.53
2389 06/07/06 1263.85 1272.47 1255.77 1256.15 749,055.86
2390 06/06/06 1265.29 1269.88 1254.46 1263.85 749,139.93
2391 06/05/06 1288.22 1288.16 1264.66 1265.29 755,753.02
2392 06/04/06 1285.71 1290.68 1280.22 1288.22 765,330.70
2395 06/01/06 1270.09 1285.71 1269.19 1285.71 760,658.86
2396 05/31/06 1259.84 1270.09 1259.38 1270.09 754,347.63
2397 05/30/06 1280.16 1280.04 1259.84 1259.84 748,614.10
2398 05/29/06 1272.88 1280.54 1272.50 1280.16 757,575.87
2402 05/25/06 1258.57 1273.26 1258.41 1272.88 754,987.78
2403 05/24/06 1256.57 1264.53 1245.34 1258.57 746,306.38
2404 05/23/06 1262.07 1273.67 1256.15 1256.57 745,598.67
2405 05/22/06 1267.03 1268.77 1252.98 1262.07 746,636.74
2406 05/21/06 1261.81 1272.15 1256.28 1267.03 749,036.61
2409 05/18/06 1270.32 1274.89 1261.75 1261.81 748,424.28
2410 05/17/06 1292.08 1291.73 1267.31 1270.32 752,870.57
2411 05/16/06 1294.50 1297.88 1288.51 1292.08 762,750.84
2412 05/15/06 1291.24 1294.81 1284.51 1294.50 760,291.12
2413 05/14/06 1305.92 1305.17 1290.38 1291.24 762,227.45
2416 05/11/06 1322.85 1322.63 1303.45 1305.92 770,959.42
2417 05/10/06 1325.14 1325.51 1317.44 1322.85 776,894.30
2418 05/09/06 1324.66 1326.60 1322.48 1325.14 778,562.92
2419 05/08/06 1325.76 1326.70 1322.87 1324.66 777,167.47
2420 05/07/06 1312.25 1326.53 1312.25 1325.76 777,205.56
2423 05/04/06 1307.85 1315.14 1307.85 1312.25 770,505.92
2424 05/03/06 1313.21 1313.47 1303.92 1307.85 769,303.69
2425 05/02/06 1305.19 1313.66 1305.16 1313.21 773,146.29
2426 05/01/06 1310.61 1317.21 1303.46 1305.19 767,067.69
2427 04/30/06 1309.72 1316.04 1306.16 1310.61 767,946.07
2430 04/27/06 1305.41 1315.00 1295.57 1309.72 763,428.34
2431 04/26/06 1301.74 1310.97 1301.74 1305.41 762,987.34
2432 04/25/06 1308.11 1310.79 1299.17 1301.74 761,260.35
2433 04/24/06 1311.28 1311.28 1303.79 1308.11 764,257.83
2434 04/23/06 1311.46 1317.67 1306.59 1311.28 768,042.01
2437 04/20/06 1309.93 1318.16 1306.38 1311.46 762,606.19
2438 04/19/06 1307.65 1310.65 1302.79 1309.93 761,804.41
2439 04/18/06 1285.33 1309.02 1285.33 1307.65 760,896.14
2440 04/17/06 1289.12 1292.45 1280.74 1285.33 751,507.08
2441 04/16/06 1288.12 1292.09 1283.37 1289.12 749,298.49
2445 04/12/06 1286.57 1290.93 1286.45 1288.12 749,786.61
2446 04/11/06 1296.60 1300.71 1282.96 1286.57 751,095.22
2447 04/10/06 1295.50 1300.74 1293.17 1296.60 754,164.25
2448 04/09/06 1309.04 1314.07 1294.18 1295.50 752,395.74
2451 04/06/06 1311.56 1311.99 1302.44 1309.04 759,505.74
2452 04/05/06 1305.93 1312.81 1304.82 1311.56 760,984.21
2453 04/04/06 1297.81 1307.55 1294.71 1305.93 758,988.42
2454 04/03/06 1294.82 1303.00 1294.83 1297.81 754,395.75
2457 03/31/06 1300.25 1303.00 1294.82 1294.82 752,136.20
2458 03/30/06 1302.89 1310.15 1296.72 1300.25 751,521.04
2459 03/29/06 1293.23 1305.60 1293.23 1302.89 752,865.77
2460 03/28/06 1301.61 1306.24 1291.84 1293.23 747,305.56
2461 03/27/06 1302.95 1303.74 1299.09 1301.61 749,421.02
2462 03/26/06 1301.67 1306.53 1298.89 1302.95 748,662.91
2465 03/23/06 1305.04 1305.04 1298.11 1301.67 745,871.68
2466 03/22/06 1297.23 1305.97 1295.81 1305.04 744,657.03
2467 03/21/06 1305.08 1310.88 1295.82 1297.23 739,658.03
2468 03/20/06 1307.25 1310.00 1303.59 1305.08 744,027.83
2469 03/19/06 1305.33 1309.79 1305.32 1307.25 743,752.53
2472 03/16/06 1303.02 1310.45 1303.02 1305.33 744,325.94
2473 03/15/06 1297.48 1304.40 1294.97 1303.02 742,889.01
2474 03/14/06 1284.13 1298.14 1282.67 1297.48 743,884.40
2475 03/13/06 1281.58 1287.37 1281.58 1284.13 738,561.07
2476 03/12/06 1272.23 1284.37 1271.11 1281.58 736,402.81
2479 03/09/06 1278.47 1282.74 1272.23 1272.23 734,304.53
2480 03/08/06 1275.88 1280.33 1268.42 1278.47 736,529.25
2481 03/07/06 1278.26 1278.26 1271.11 1275.88 736,538.98
2482 03/06/06 1287.23 1288.23 1275.67 1278.26 739,039.65
2483 03/05/06 1289.14 1297.33 1284.20 1287.23 743,029.47
2486 03/02/06 1291.24 1291.24 1283.21 1289.14 742,593.69
2487 03/01/06 1280.66 1291.80 1280.66 1291.24 743,176.45
2488 02/28/06 1294.12 1294.12 1278.66 1280.66 740,472.06
2489 02/27/06 1289.43 1297.57 1288.43 1294.12 747,053.12
2490 02/26/06 1287.79 1292.11 1285.62 1289.43 747,476.11
2493 02/23/06 1292.67 1293.84 1285.14 1287.79 749,132.05
2494 02/22/06 1283.04 1294.17 1283.03 1292.67 750,715.88
2495 02/21/06 1287.24 1291.92 1281.33 1283.04 741,283.75
2497 02/19/06 1289.38 1289.47 1284.07 1287.24 742,779.18
2500 02/16/06 1280.00 1289.39 1280.00 1289.38 742,017.22
2501 02/15/06 1275.53 1281.00 1271.06 1280.00 735,997.20
2502 02/14/06 1262.86 1278.21 1260.80 1275.53 733,883.49
2503 02/13/06 1266.99 1266.99 1258.34 1262.86 731,406.83
2504 02/12/06 1263.78 1269.89 1254.98 1266.99 732,682.04
2507 02/09/06 1265.65 1274.56 1262.80 1263.78 731,225.80
2508 02/08/06 1254.78 1266.47 1254.78 1265.65 732,490.03
2509 02/07/06 1265.02 1265.78 1253.61 1254.78 730,746.09
2510 02/06/06 1264.03 1267.04 1261.62 1265.02 736,797.75
2511 02/05/06 1270.84 1270.87 1261.02 1264.03 736,495.73
2514 02/02/06 1282.46 1282.46 1267.72 1270.84 719,792.22
2515 02/01/06 1280.08 1283.33 1277.57 1282.46 725,354.98
2516 01/31/06 1285.20 1285.20 1276.85 1280.08 724,572.75
2517 01/30/06 1283.72 1287.94 1283.51 1285.20 727,410.41
2518 01/29/06 1273.83 1286.32 1275.18 1283.72 730,785.33
2521 01/26/06 1264.68 1276.44 1267.40 1273.83 727,331.42
2522 01/25/06 1266.86 1271.87 1259.42 1264.68 722,409.14
2523 01/24/06 1263.82 1271.47 1263.82 1266.86 722,307.63
2524 01/23/06 1261.49 1268.19 1261.49 1263.82 720,711.79
2525 01/22/06 1285.04 1285.04 1260.92 1261.49 718,598.85
2528 01/19/06 1277.93 1287.79 1277.93 1285.04 722,520.42
2529 01/18/06 1282.93 1282.93 1272.08 1277.93 717,225.00
2530 01/17/06 1287.61 1285.83 1278.61 1282.93 717,883.35
2531 01/16/06 1286.06 1288.96 1282.78 1287.61 715,687.97
2535 01/12/06 1294.18 1294.18 1285.04 1286.06 713,306.63
2536 01/11/06 1289.69 1294.90 1288.12 1294.18 714,723.89
2537 01/10/06 1290.15 1290.15 1283.76 1289.69 712,976.15
2538 01/09/06 1285.45 1290.78 1284.82 1290.15 711,810.46
2539 01/08/06 1273.48 1286.09 1274.61 1285.45 709,013.30
2542 01/05/06 1273.46 1276.91 1270.30 1273.48 702,959.72
2543 01/04/06 1268.80 1275.37 1267.74 1273.46 704,149.79
2544 01/03/06 1248.29 1270.22 1245.74 1268.80 703,545.76
2547 12/31/05 1254.42 1254.42 1246.59 1248.29 695,426.05
2549 12/29/05 1258.17 1260.61 1254.18 1254.42 696,373.25
2550 12/28/05 1256.54 1261.10 1256.54 1258.17 695,516.04
2551 12/27/05 1268.66 1271.83 1256.54 1256.54 695,308.87
2552 12/26/05 1268.12 1269.76 1265.92 1268.66 698,437.82
2556 12/22/05 1262.79 1268.19 1262.50 1268.12 698,753.17
2557 12/21/05 1259.62 1269.37 1259.62 1262.79 696,696.21
2558 12/20/05 1259.92 1263.86 1257.21 1259.62 695,582.06
2559 12/19/05 1267.32 1270.51 1259.36 1259.92 698,171.22
2560 12/18/05 1270.94 1275.24 1267.32 1267.32 699,813.09
2563 12/15/05 1272.74 1275.17 1267.74 1270.94 700,096.79
2564 12/14/05 1267.43 1275.80 1267.07 1272.74 701,111.20
2565 12/13/05 1260.43 1272.11 1258.56 1267.43 698,406.19
2566 12/12/05 1259.37 1263.86 1255.52 1260.43 696,282.14
2567 12/11/05 1255.84 1263.08 1254.24 1259.37 689,390.79
2570 12/08/05 1257.37 1263.36 1250.91 1255.84 688,963.06
2571 12/07/05 1263.70 1264.85 1253.02 1257.37 688,182.46
2572 12/06/05 1262.09 1272.89 1262.09 1263.70 690,632.32
2573 12/05/05 1265.08 1264.57 1258.12 1262.09 691,144.30
2574 12/04/05 1264.67 1266.85 1261.42 1265.08 691,444.60
2577 12/01/05 1249.48 1266.17 1249.48 1264.67 690,795.18
2578 11/30/05 1257.48 1260.93 1249.39 1249.48 681,241.96
2579 11/29/05 1257.46 1266.18 1257.46 1257.48 682,349.74
2580 11/28/05 1268.25 1268.44 1257.17 1257.46 682,045.40
2581 11/27/05 1265.61 1268.78 1265.54 1268.25 688,607.53
2585 11/23/05 1261.23 1270.64 1259.51 1265.61 683,027.65
2586 11/22/05 1254.85 1261.90 1251.40 1261.23 678,077.56
2587 11/21/05 1248.27 1255.89 1246.90 1254.85 678,077.56
2588 11/20/05 1242.80 1249.58 1240.71 1248.27 677,748.43
2591 11/17/05 1231.21 1242.96 1231.21 1242.80 675,455.40
2592 11/16/05 1229.01 1232.24 1227.18 1231.21 671,276.85
2593 11/15/05 1233.76 1237.94 1226.41 1229.01 674,655.63
2594 11/14/05 1234.72 1237.20 1231.78 1233.76 676,484.27
2595 11/13/05 1230.96 1235.70 1230.72 1234.72 677,805.35
2598 11/10/05 1220.65 1232.41 1215.05 1230.96 675,793.64
2599 11/09/05 1218.59 1226.59 1216.53 1220.65 672,222.53
2600 11/08/05 1222.81 1222.81 1216.08 1218.59 667,876.70
2601 11/07/05 1220.14 1224.18 1217.29 1222.81 668,781.25
2602 11/06/05 1219.94 1222.52 1214.45 1220.14 668,763.03
2605 11/03/05 1214.76 1224.70 1214.76 1219.94 670,604.64
2606 11/02/05 1202.76 1215.17 1201.07 1214.76 667,791.73
2607 11/01/05 1207.01 1207.34 1201.66 1202.76 663,633.39
2608 10/31/05 1198.41 1211.43 1198.41 1207.01 664,860.57
2609 10/30/05 1178.90 1198.41 1178.90 1198.41 659,712.43
2612 10/27/05 1191.38 1192.65 1178.89 1178.90 654,407.34
2613 10/26/05 1196.54 1204.01 1191.38 1191.38 662,625.31
2614 10/25/05 1199.38 1201.30 1189.29 1196.54 663,190.70
2615 10/24/05 1179.59 1199.39 1179.59 1199.38 661,976.49
2616 10/23/05 1177.80 1186.46 1174.92 1179.59 653,100.35
2619 10/20/05 1195.76 1197.30 1173.30 1177.80 654,702.67
2620 10/19/05 1178.14 1195.76 1170.55 1195.76 661,170.68
2621 10/18/05 1190.10 1190.10 1178.13 1178.14 656,335.64
2622 10/17/05 1186.57 1191.21 1184.48 1190.10 662,224.99
2623 10/16/05 1176.84 1187.13 1175.44 1186.57 659,249.98
2626 10/13/05 1177.68 1179.56 1168.20 1176.84 651,908.16
2627 10/12/05 1184.87 1190.02 1173.65 1177.68 655,037.89
2628 10/11/05 1187.33 1193.10 1183.16 1184.87 659,735.02
2629 10/10/05 1195.90 1196.52 1186.12 1187.33 660,512.38
2630 10/09/05 1191.49 1199.71 1191.46 1195.90 662,070.87
2633 10/06/05 1196.39 1202.14 1181.92 1191.49 661,904.68
2634 10/05/05 1214.47 1214.47 1196.25 1196.39 665,235.14
2635 10/04/05 1226.70 1229.88 1214.02 1214.47 671,531.44
2636 10/03/05 1228.81 1233.34 1225.15 1226.70 674,639.14
2639 09/30/05 1227.68 1229.56 1225.26 1228.81 674,096.35
2640 09/29/05 1216.89 1228.70 1211.54 1227.68 672,015.73
2641 09/28/05 1215.66 1220.97 1212.72 1216.89 669,340.97
2642 09/27/05 1215.63 1220.17 1211.11 1215.66 668,237.97
2643 09/26/05 1215.29 1222.56 1211.84 1215.63 668,568.02
2644 09/25/05 1214.62 1218.82 1209.80 1215.29 667,053.60
2647 09/22/05 1210.20 1216.64 1205.35 1214.62 666,171.20
2648 09/21/05 1221.34 1221.52 1209.89 1210.20 665,076.31
2649 09/20/05 1231.02 1236.49 1220.07 1221.34 669,365.62
2650 09/19/05 1237.91 1237.01 1227.69 1231.02 670,902.15
2651 09/18/05 1227.73 1237.95 1229.21 1237.91 672,222.96
2654 09/15/05 1227.16 1231.88 1224.85 1227.73 669,602.00
2655 09/14/05 1231.20 1234.74 1226.16 1227.16 668,831.14
2656 09/13/05 1240.56 1240.57 1231.20 1231.20 664,772.16
2657 09/12/05 1241.48 1242.60 1239.15 1240.56 667,463.36
2658 09/11/05 1231.67 1243.13 1231.67 1241.48 669,616.90
2661 09/08/05 1236.36 1235.89 1229.51 1231.67 663,916.19
2662 09/07/05 1233.39 1237.06 1230.93 1236.36 665,545.17
2663 09/06/05 1218.02 1233.61 1218.02 1233.39 665,227.61
2664 09/05/05 1221.59 1224.45 1217.75 1218.02 662,850.07
2668 09/01/05 1220.33 1227.29 1216.18 1221.59 664,666.64
2669 08/31/05 1208.41 1220.36 1204.40 1220.33 662,669.83
2670 08/30/05 1212.28 1211.06 1201.07 1208.41 656,856.52
2671 08/29/05 1205.10 1214.28 1201.53 1212.28 656,483.37
2672 08/28/05 1212.37 1212.40 1204.23 1205.10 653,655.08
2675 08/25/05 1209.59 1213.73 1209.57 1212.37 658,681.75
2676 08/24/05 1217.59 1224.15 1209.37 1209.59 657,997.37
2677 08/23/05 1221.73 1223.04 1214.44 1217.59 659,127.84
2678 08/22/05 1219.71 1228.96 1216.47 1221.73 662,138.82
2679 08/21/05 1219.02 1225.08 1219.52 1219.71 663,447.18
2682 08/18/05 1220.24 1222.64 1215.93 1219.02 663,800.91
2683 08/17/05 1219.34 1225.63 1218.07 1220.24 662,551.24
2684 08/16/05 1233.87 1233.43 1219.05 1219.34 662,569.83
2685 08/15/05 1230.39 1236.24 1226.20 1233.87 666,335.20
2686 08/14/05 1237.81 1235.57 1225.87 1230.39 668,065.32
2689 08/11/05 1229.13 1237.81 1228.33 1237.81 669,995.80
2690 08/10/05 1231.38 1242.69 1226.58 1229.13 664,947.20
2691 08/09/05 1223.13 1234.11 1223.42 1231.38 663,712.61
2692 08/08/05 1226.42 1232.28 1222.67 1223.13 662,643.08
2693 08/07/05 1235.86 1235.05 1225.64 1226.42 664,064.40
2696 08/04/05 1245.04 1243.17 1235.15 1235.86 670,292.99
2697 08/03/05 1244.12 1245.86 1240.57 1245.04 673,875.44
2698 08/02/05 1235.35 1244.69 1235.70 1244.12 672,133.55
2699 08/01/05 1234.18 1239.10 1233.80 1235.35 668,483.19
2700 07/31/05 1243.72 1245.04 1234.18 1234.18 669,588.78
2703 07/28/05 1236.79 1245.15 1235.81 1243.72 672,460.86
2704 07/27/05 1231.16 1237.64 1230.15 1236.79 666,705.39
2705 07/26/05 1229.03 1234.42 1229.03 1231.16 662,052.34
2706 07/25/05 1233.68 1238.36 1228.15 1229.03 662,052.34
2707 07/24/05 1227.04 1234.19 1226.15 1233.68 662,052.34
2710 07/21/05 1235.20 1235.83 1224.70 1227.04 662,052.34
2711 07/20/05 1229.35 1236.56 1222.91 1235.20 662,052.34
2712 07/19/05 1221.13 1230.34 1221.13 1229.35 662,052.34
2713 07/18/05 1227.92 1227.92 1221.13 1221.13 662,052.34
2714 07/17/05 1226.50 1229.53 1223.50 1227.92 662,052.34
2717 07/14/05 1223.29 1233.16 1224.14 1226.50 661,687.70
2718 07/13/05 1222.21 1224.46 1219.64 1223.29 659,629.90
2719 07/12/05 1219.44 1225.54 1216.60 1222.21 658,919.42
2720 07/11/05 1211.86 1220.03 1212.11 1219.44 659,115.88
2721 07/10/05 1197.87 1212.73 1197.20 1211.86 656,396.21
2724 07/07/05 1194.94 1198.31 1183.55 1197.87 651,836.87
2725 07/06/05 1204.99 1206.11 1194.78 1194.94 651,804.66
2726 07/05/05 1194.44 1206.34 1192.49 1204.99 655,838.47
2728 07/03/05 1191.33 1197.89 1191.33 1194.44 647,774.82
2731 06/30/05 1199.85 1203.27 1190.51 1191.33 643,480.82
2732 06/29/05 1201.57 1204.07 1198.70 1199.85 643,951.07
2733 06/28/05 1190.69 1202.54 1191.37 1201.57 642,856.04
2734 06/27/05 1191.57 1194.33 1188.30 1190.69 638,368.67
2735 06/26/05 1200.73 1200.90 1191.45 1191.57 638,067.34
2738 06/23/05 1213.88 1216.45 1200.72 1200.73 639,582.20
2739 06/22/05 1213.61 1219.59 1211.69 1213.88 644,350.70
2740 06/21/05 1216.10 1217.13 1211.86 1213.61 643,937.56
2741 06/20/05 1216.96 1219.10 1210.65 1216.10 644,956.48
2742 06/19/05 1210.96 1219.50 1213.19 1216.96 645,374.45
2745 06/16/05 1206.58 1212.10 1205.47 1210.96 643,322.87
2746 06/15/05 1203.91 1208.01 1198.66 1206.58 639,568.32
2747 06/14/05 1200.82 1207.53 1200.18 1203.91 638,358.66
2748 06/13/05 1198.11 1206.03 1194.51 1200.82 638,117.60
2749 06/12/05 1200.93 1202.79 1192.64 1198.11 635,819.62
2752 06/09/05 1194.67 1201.86 1191.09 1200.93 636,588.42
2753 06/08/05 1197.26 1201.97 1193.33 1194.67 635,045.19
2754 06/07/05 1197.51 1208.85 1197.26 1197.26 633,492.13
2755 06/06/05 1196.02 1198.78 1192.75 1197.51 633,138.48
2756 06/05/05 1204.29 1205.09 1194.55 1196.02 632,584.79
2759 06/02/05 1202.22 1204.65 1198.42 1204.29 634,578.80
2760 06/01/05 1191.50 1205.64 1191.03 1202.22 636,245.04
2761 05/31/05 1198.78 1198.32 1191.50 1191.50 629,899.09
2762 05/30/05 1197.62 1199.56 1195.28 1198.78 632,170.89
2766 05/26/05 1190.01 1198.95 1191.69 1197.62 631,137.26
2767 05/25/05 1194.07 1193.22 1185.96 1190.01 629,901.18
2768 05/24/05 1193.86 1197.44 1189.87 1194.07 632,512.13
2769 05/23/05 1189.28 1197.44 1188.76 1193.86 632,326.23
2770 05/22/05 1191.08 1191.22 1185.19 1189.28 630,082.46
2773 05/19/05 1185.56 1191.09 1184.60 1191.08 629,849.92
2774 05/18/05 1173.80 1187.90 1174.43 1185.56 629,147.66
2775 05/17/05 1165.69 1174.35 1159.96 1173.80 624,204.80
2776 05/16/05 1154.05 1165.75 1154.35 1165.69 623,362.06
2777 05/15/05 1159.36 1163.75 1146.18 1154.05 617,502.20
2780 05/12/05 1171.11 1173.20 1157.76 1159.36 622,269.43
2781 05/11/05 1166.22 1171.77 1158.48 1171.11 627,457.69
2782 05/10/05 1178.84 1175.39 1163.01 1166.22 627,243.40
2783 05/09/05 1171.35 1178.87 1169.38 1178.84 631,724.06
2784 05/08/05 1172.10 1177.73 1170.50 1171.35 630,707.84
2787 05/05/05 1175.65 1178.47 1166.86 1172.10 630,770.68
2788 05/04/05 1161.17 1176.01 1161.57 1175.65 631,849.34
2789 05/03/05 1162.16 1166.89 1156.71 1161.17 626,710.36
2790 05/02/05 1156.85 1162.87 1154.71 1162.16 626,801.32
2792 04/30/05 1143.22 1156.97 1139.20 1156.85 621,789.68
2794 04/28/05 1156.38 1155.56 1143.22 1143.22 616,813.94
2795 04/27/05 1151.74 1159.87 1144.49 1156.38 623,254.08
2796 04/26/05 1162.10 1164.80 1151.74 1151.74 621,989.57
2797 04/25/05 1152.12 1164.05 1153.46 1162.10 630,931.38
2798 04/24/05 1159.95 1159.95 1142.95 1152.12 625,855.80
2801 04/21/05 1137.50 1159.95 1139.30 1159.95 629,375.91
2802 04/20/05 1152.78 1155.50 1136.22 1137.50 621,334.04
2803 04/19/05 1145.98 1154.67 1147.07 1152.78 629,713.66
2804 04/18/05 1142.62 1148.84 1139.87 1145.98 627,783.26
2805 04/17/05 1162.05 1161.22 1141.92 1142.62 624,193.42
2808 04/14/05 1173.79 1174.67 1161.71 1162.05 629,112.23
2809 04/13/05 1187.76 1186.37 1171.70 1173.79 633,863.17
2810 04/12/05 1181.21 1190.04 1171.12 1187.76 636,935.04
2811 04/11/05 1181.20 1184.06 1178.69 1181.21 637,699.98
2812 04/10/05 1191.14 1191.75 1181.13 1181.20 639,824.62
2815 04/07/05 1184.07 1191.88 1183.83 1191.14 644,506.37
2816 04/06/05 1181.39 1189.23 1181.63 1184.07 642,101.79
2817 04/05/05 1176.12 1183.32 1176.52 1181.39 639,519.32
2818 04/04/05 1172.92 1178.61 1167.78 1176.12 636,687.76
2819 04/03/05 1180.59 1189.80 1169.91 1172.92 637,384.41
2822 03/31/05 1181.41 1184.53 1179.49 1180.59 640,057.65
2823 03/30/05 1165.36 1181.54 1166.06 1181.41 639,484.54
2824 03/29/05 1174.28 1179.39 1163.69 1165.36 634,602.22
2825 03/28/05 1171.42 1179.91 1172.42 1174.28 638,809.89
2826 03/27/05 1172.53 1180.11 1171.42 1171.42 638,132.40
2830 03/23/05 1171.71 1176.26 1168.70 1172.53 636,375.84
2831 03/22/05 1183.78 1189.50 1171.71 1171.71 638,405.64
2832 03/21/05 1189.65 1189.65 1179.03 1183.78 652,242.11
2833 03/20/05 1190.21 1191.92 1182.85 1189.65 652,242.11
2836 03/17/05 1188.07 1193.27 1186.34 1190.21 652,242.11
2837 03/16/05 1197.75 1197.75 1185.74 1188.07 652,242.11
2838 03/15/05 1206.83 1210.54 1197.75 1197.75 652,242.11
2839 03/14/05 1200.08 1206.83 1199.46 1206.83 652,242.11
2840 03/13/05 1209.25 1213.04 1198.15 1200.08 652,242.11
2843 03/10/05 1207.01 1211.23 1201.46 1209.25 654,662.57
2844 03/09/05 1219.43 1219.36 1206.66 1207.01 653,689.49
2845 03/08/05 1225.31 1225.69 1218.57 1219.43 659,205.41
2846 03/07/05 1222.12 1229.11 1222.12 1225.31 661,583.37
2847 03/06/05 1210.47 1224.76 1210.47 1222.12 660,693.85
2850 03/03/05 1210.08 1215.72 1204.45 1210.47 656,218.14
2851 03/02/05 1210.41 1215.58 1204.22 1210.08 656,763.86
2852 03/01/05 1203.60 1212.19 1204.72 1210.41 657,279.30
2853 02/28/05 1211.37 1210.22 1198.13 1203.60 656,466.28
2854 02/27/05 1200.20 1212.05 1199.61 1211.37 656,793.13
2857 02/24/05 1190.80 1200.42 1187.84 1200.20 652,466.83
2858 02/23/05 1184.22 1193.52 1185.48 1190.80 648,558.91
2859 02/22/05 1201.59 1202.48 1184.16 1184.22 645,375.38
2860 02/21/05 1200.75 1202.92 1197.35 1201.59 653,809.66
2864 02/17/05 1210.34 1211.33 1200.74 1200.75 651,805.37
2865 02/16/05 1210.12 1212.44 1205.17 1210.34 654,735.38
2866 02/15/05 1206.14 1212.33 1205.52 1210.12 653,138.96
2867 02/14/05 1205.30 1206.93 1203.59 1206.14 652,886.48
2868 02/13/05 1197.01 1208.38 1193.28 1205.30 652,545.16
2871 02/10/05 1191.99 1198.75 1191.54 1197.01 648,045.46
2872 02/09/05 1202.30 1203.81 1191.54 1191.99 646,555.37
2873 02/08/05 1201.72 1205.11 1200.24 1202.30 649,307.62
2874 02/07/05 1203.03 1204.09 1199.27 1201.72 646,146.10
2875 02/06/05 1189.89 1203.12 1189.67 1203.03 645,433.30
2878 02/03/05 1193.19 1193.19 1185.63 1189.89 639,384.13
2879 02/02/05 1189.41 1195.25 1189.12 1193.19 638,618.40
2880 02/01/05 1181.27 1190.39 1181.03 1189.41 634,209.31
2881 01/31/05 1171.36 1182.07 1174.73 1181.27 630,405.58
2882 01/30/05 1174.55 1175.63 1166.30 1171.36 625,467.62
2885 01/27/05 1174.07 1177.50 1170.15 1174.55 627,017.19
2886 01/26/05 1168.41 1175.99 1168.41 1174.07 626,643.47
2887 01/25/05 1163.75 1174.30 1166.61 1168.41 625,997.22
2888 01/24/05 1167.87 1173.17 1163.75 1163.75 625,973.77
2889 01/23/05 1175.41 1179.45 1167.82 1167.87 624,120.16
2892 01/20/05 1184.63 1182.52 1173.39 1175.41 623,467.82
2893 01/19/05 1195.98 1195.51 1184.37 1184.63 625,917.92
2894 01/18/05 1184.52 1195.98 1180.10 1195.98 627,971.69
2895 01/17/05 1177.45 1185.21 1177.45 1184.52 622,597.73
2899 01/13/05 1187.70 1187.64 1175.61 1177.45 619,918.82
2900 01/12/05 1182.99 1187.98 1175.64 1187.70 622,545.60
2901 01/11/05 1190.25 1190.25 1180.43 1182.99 618,971.54
2902 01/10/05 1186.19 1194.78 1184.97 1190.25 621,957.32
2903 01/09/05 1187.89 1192.20 1182.11 1186.19 619,158.01
2906 01/06/05 1183.74 1191.63 1183.23 1187.89 621,770.10
2907 01/05/05 1188.05 1192.75 1183.72 1183.74 620,769.22
2908 01/04/05 1202.08 1205.84 1185.39 1188.05 625,172.11
2909 01/03/05 1211.92 1217.90 1200.30 1202.08 628,458.44
2912 12/31/04 1213.55 1217.33 1211.65 1211.92 634,936.17
2913 12/30/04 1213.45 1216.47 1213.41 1213.55 634,389.59
2914 12/29/04 1213.54 1213.95 1210.95 1213.45 635,187.91
2915 12/28/04 1204.92 1213.54 1204.92 1213.54 636,202.03
2916 12/27/04 1210.13 1214.17 1204.92 1204.92 632,464.86
2917 12/26/04 1209.57 1213.66 1208.71 1210.13 634,955.69
2921 12/22/04 1205.45 1211.42 1203.81 1209.57 631,976.87
2922 12/21/04 1194.65 1205.93 1194.65 1205.45 630,937.29
2923 12/20/04 1194.20 1203.64 1193.36 1194.65 626,875.73
2924 12/19/04 1203.21 1203.21 1193.44 1194.20 627,986.65
2927 12/16/04 1205.72 1207.97 1198.41 1203.21 628,450.19
2928 12/15/04 1203.38 1206.61 1199.44 1205.72 627,213.57
2929 12/14/04 1198.68 1205.29 1197.84 1203.38 625,062.97
2930 12/13/04 1188.00 1198.77 1188.00 1198.68 620,634.04
2931 12/12/04 1189.24 1191.45 1185.24 1188.00 617,872.41
2934 12/09/04 1182.81 1190.51 1173.76 1189.24 616,317.00
2935 12/08/04 1177.07 1184.05 1176.80 1182.81 612,727.86
2936 12/07/04 1190.25 1192.19 1177.07 1177.07 610,944.02
2937 12/06/04 1191.17 1192.41 1185.18 1190.25 617,568.13
2938 12/05/04 1190.33 1197.46 1187.70 1191.17 618,597.63
2941 12/02/04 1191.37 1194.81 1186.66 1190.33 617,880.89
2942 12/01/04 1173.82 1191.37 1173.78 1191.37 613,307.34
2943 11/30/04 1178.57 1178.66 1173.81 1173.82 609,867.64
2944 11/29/04 1182.65 1186.94 1172.37 1178.57 611,852.49
2945 11/28/04 1181.76 1186.62 1181.08 1182.65 613,060.85
2948 11/25/04 1176.94 1182.46 1176.94 1181.76 608,858.76
2950 11/23/04 1177.24 1179.52 1171.41 1176.94 605,024.79
2951 11/22/04 1170.34 1178.18 1167.89 1177.24 603,444.71
2952 11/21/04 1183.55 1184.00 1169.17 1170.34 599,536.91
2955 11/18/04 1181.94 1184.90 1180.09 1183.55 603,350.70
2956 11/17/04 1175.43 1188.46 1175.43 1181.94 603,440.52
2957 11/16/04 1183.81 1183.81 1175.32 1175.43 597,492.38
2958 11/15/04 1184.17 1184.48 1179.85 1183.81 598,451.72
2959 11/14/04 1173.48 1184.17 1171.39 1184.17 600,689.99
2962 11/11/04 1162.91 1174.82 1162.91 1173.48 596,604.36
2963 11/10/04 1164.08 1169.35 1162.51 1162.91 592,478.02
2964 11/09/04 1164.89 1168.97 1162.48 1164.08 589,716.94
2965 11/08/04 1166.17 1166.86 1162.32 1164.89 590,623.15
2966 11/07/04 1161.67 1170.87 1160.36 1166.17 592,425.50
2969 11/04/04 1143.20 1161.67 1142.34 1161.67 592,165.72
2970 11/03/04 1130.54 1147.60 1130.54 1143.20 586,485.17
2971 11/02/04 1130.51 1140.48 1128.12 1130.54 578,506.15
2972 11/01/04 1130.20 1133.43 1127.53 1130.51 576,520.39
2973 10/31/04 1127.44 1131.44 1124.62 1130.20 577,552.58
2976 10/28/04 1125.40 1130.67 1120.57 1127.44 577,934.06
2977 10/27/04 1111.09 1126.29 1107.43 1125.40 577,303.05
2978 10/26/04 1094.80 1111.10 1094.81 1111.09 574,938.21
2979 10/25/04 1095.74 1096.81 1090.19 1094.80 568,489.13
2980 10/24/04 1106.49 1108.32 1095.29 1095.74 568,870.86
2983 10/21/04 1103.66 1108.96 1098.47 1106.49 569,946.04
2984 10/20/04 1103.23 1104.09 1094.25 1103.66 568,316.35
2985 10/19/04 1114.02 1118.03 1103.15 1103.23 565,828.93
2986 10/18/04 1108.20 1114.46 1103.33 1114.02 569,202.48
2987 10/17/04 1103.29 1113.17 1102.14 1108.20 568,901.55
2990 10/14/04 1113.65 1114.97 1102.06 1103.29 565,001.57
2991 10/13/04 1121.84 1127.01 1109.63 1113.65 567,957.88
2992 10/12/04 1124.39 1124.39 1115.77 1121.84 573,432.89
2993 10/11/04 1122.14 1126.20 1122.14 1124.39 574,365.89
2994 10/10/04 1130.65 1132.92 1120.19 1122.14 573,947.05
2997 10/07/04 1142.05 1142.05 1130.46 1130.65 577,004.52
2998 10/06/04 1134.48 1142.05 1132.94 1142.05 582,403.06
2999 10/05/04 1135.17 1137.87 1132.03 1134.48 580,696.42
3000 10/04/04 1131.50 1140.19 1131.50 1135.17 579,559.10
3001 10/03/04 1114.58 1131.64 1114.58 1131.50 578,772.73
3004 09/30/04 1114.80 1116.31 1109.61 1114.58 572,366.56
3005 09/29/04 1110.06 1114.80 1107.36 1114.80 574,539.77
3006 09/28/04 1103.52 1111.77 1101.29 1110.06 572,776.32
3007 09/27/04 1110.11 1110.11 1103.24 1103.52 571,232.34
3008 09/26/04 1108.36 1113.81 1108.36 1110.11 573,138.05
3011 09/23/04 1113.56 1113.61 1108.05 1108.36 571,927.26
3012 09/22/04 1129.30 1129.30 1112.67 1113.56 573,029.89
3013 09/21/04 1122.20 1131.54 1122.20 1129.30 576,182.44
3014 09/20/04 1128.55 1128.55 1120.34 1122.20 572,975.96
3015 09/19/04 1123.50 1130.48 1123.50 1128.55 577,403.36
3018 09/16/04 1120.37 1126.06 1120.37 1123.50 576,676.29
3019 09/15/04 1128.31 1128.33 1119.74 1120.37 575,079.36
3020 09/14/04 1125.82 1129.46 1124.72 1128.31 575,503.86
3021 09/13/04 1123.92 1129.78 1123.35 1125.82 576,323.12
3022 09/12/04 1118.38 1125.26 1114.39 1123.92 574,532.17
3025 09/09/04 1116.27 1121.30 1113.62 1118.38 573,269.10
3026 09/08/04 1121.30 1123.05 1116.27 1116.27 571,083.42
3027 09/07/04 1113.63 1124.08 1113.63 1121.30 572,848.13
3028 09/06/04 1118.31 1120.80 1113.57 1113.63 569,234.54
3032 09/02/04 1105.91 1119.11 1105.60 1118.31 569,855.97
3033 09/01/04 1104.24 1109.25 1099.11 1105.91 564,628.93
3034 08/31/04 1099.15 1104.24 1094.72 1104.24 564,463.27
3035 08/30/04 1107.77 1107.77 1099.15 1099.15 561,275.73
3036 08/29/04 1105.09 1109.68 1104.61 1107.77 563,673.90
3039 08/26/04 1104.96 1106.78 1102.43 1105.09 562,917.30
3040 08/25/04 1096.19 1106.29 1093.24 1104.96 562,431.53
3041 08/24/04 1095.68 1100.94 1092.82 1096.19 560,877.84
3042 08/23/04 1098.35 1101.40 1094.73 1095.68 560,121.62
3043 08/22/04 1091.23 1100.26 1089.57 1098.35 560,721.86
3046 08/19/04 1095.17 1095.17 1086.28 1091.23 556,657.12
3047 08/18/04 1081.71 1095.17 1078.93 1095.17 557,996.97
3048 08/17/04 1079.34 1086.96 1079.34 1081.71 553,272.69
3049 08/16/04 1064.80 1080.66 1064.80 1079.34 553,552.84
3050 08/15/04 1063.23 1067.58 1060.72 1064.80 548,723.35
3053 08/12/04 1075.79 1075.79 1062.82 1063.23 548,548.57
3054 08/11/04 1079.04 1079.04 1065.92 1075.79 551,006.98
3055 08/10/04 1065.22 1079.04 1065.22 1079.04 550,547.48
3056 08/09/04 1063.97 1069.46 1063.97 1065.22 546,939.58
3057 08/08/04 1080.70 1080.70 1062.23 1063.97 546,307.43
3060 08/05/04 1098.63 1098.83 1079.98 1080.70 552,282.61
3061 08/04/04 1099.69 1102.45 1092.40 1098.63 557,379.90
3062 08/03/04 1106.62 1106.62 1099.20 1099.69 558,067.82
3063 08/02/04 1101.72 1108.60 1097.34 1106.62 558,297.11
3064 08/01/04 1100.43 1103.73 1096.96 1101.72 556,843.54
3067 07/29/04 1095.42 1103.71 1095.42 1100.43 555,664.01
3068 07/28/04 1094.83 1098.84 1082.17 1095.42 553,177.64
3069 07/27/04 1084.07 1096.65 1084.07 1094.83 554,056.94
3070 07/26/04 1086.20 1089.82 1078.78 1084.07 546,265.19
3071 07/25/04 1096.84 1096.84 1083.56 1086.20 556,740.88
3074 07/22/04 1093.88 1099.66 1084.16 1096.84 556,740.88
3075 07/21/04 1108.67 1116.27 1093.88 1093.88 556,740.88
3076 07/20/04 1100.90 1108.88 1099.10 1108.67 556,740.88
3077 07/19/04 1101.39 1105.52 1096.55 1100.90 556,740.88
3078 07/18/04 1106.69 1112.17 1101.07 1101.39 556,435.69
3081 07/15/04 1111.47 1114.67 1106.60 1106.69 556,414.16
3082 07/14/04 1115.14 1119.60 1107.83 1111.47 557,902.29
3083 07/13/04 1114.35 1116.30 1112.99 1115.14 559,326.34
3084 07/12/04 1112.81 1116.11 1106.71 1114.35 561,280.81
3085 07/11/04 1109.11 1115.57 1109.11 1112.81 559,311.47
3088 07/08/04 1118.33 1119.12 1108.72 1109.11 557,281.78
3089 07/07/04 1116.21 1122.37 1114.92 1118.33 561,008.95
3090 07/06/04 1125.38 1125.38 1113.21 1116.21 560,231.11
3091 07/05/04 1128.94 1129.18 1123.26 1125.38 563,256.06
3095 07/01/04 1140.84 1140.84 1126.03 1128.94 562,029.05
3096 06/30/04 1136.20 1144.20 1133.62 1140.84 565,802.53
3097 06/29/04 1133.35 1138.26 1131.81 1136.20 560,949.35
3098 06/28/04 1134.43 1142.60 1131.72 1133.35 559,108.72
3099 06/27/04 1140.65 1145.97 1134.24 1134.43 556,210.23
3102 06/24/04 1144.06 1146.34 1139.94 1140.65 557,032.82
3103 06/23/04 1134.41 1145.15 1131.73 1144.06 557,388.93
3104 06/22/04 1130.30 1135.05 1124.37 1134.41 555,480.60
3105 06/21/04 1135.02 1138.05 1129.64 1130.30 552,357.32
3106 06/20/04 1132.05 1138.96 1129.83 1135.02 553,408.97
3109 06/17/04 1133.56 1133.56 1126.89 1132.05 554,550.16
3110 06/16/04 1132.01 1135.28 1130.55 1133.56 553,486.06
3111 06/15/04 1125.29 1137.36 1125.29 1132.01 552,631.79
3112 06/14/04 1136.47 1136.47 1122.16 1125.29 548,439.02
3116 06/10/04 1131.33 1136.47 1131.33 1136.47 554,021.84
3117 06/09/04 1142.18 1142.18 1131.17 1131.33 551,720.11
3118 06/08/04 1140.42 1142.18 1135.45 1142.18 554,623.26
3119 06/07/04 1122.50 1140.54 1122.50 1140.42 555,102.16
3120 06/06/04 1116.64 1129.17 1116.64 1122.50 549,219.80
3123 06/03/04 1124.99 1125.31 1116.57 1116.64 550,733.11
3124 06/02/04 1121.20 1128.10 1118.64 1124.99 550,733.11
3125 06/01/04 1120.68 1122.70 1113.32 1121.20 549,586.80
3126 05/31/04 1121.28 1122.69 1118.10 1120.68 546,031.57
3130 05/27/04 1114.94 1123.95 1114.86 1121.28 547,059.80
3131 05/26/04 1113.05 1116.71 1109.91 1114.94 545,710.51
3132 05/25/04 1095.44 1113.80 1090.74 1113.05 547,199.38
3133 05/24/04 1093.56 1101.28 1091.77 1095.44 537,989.89
3134 05/23/04 1089.19 1099.64 1089.19 1093.56 540,877.65
3137 05/20/04 1088.68 1092.62 1085.43 1089.19 539,998.85
3138 05/19/04 1091.49 1105.93 1088.49 1088.68 540,644.96
3139 05/18/04 1084.10 1094.10 1084.10 1091.49 542,720.37
3140 05/17/04 1095.70 1095.70 1079.36 1084.10 539,212.21
3141 05/16/04 1096.44 1102.10 1088.24 1095.70 541,610.12
3144 05/13/04 1097.28 1102.77 1091.76 1096.44 539,989.98
3145 05/12/04 1095.45 1097.55 1076.32 1097.28 541,739.43
3146 05/11/04 1087.12 1095.69 1087.12 1095.45 544,309.22
3147 05/10/04 1098.70 1098.70 1079.63 1087.12 542,678.12
3148 05/09/04 1113.99 1117.30 1098.63 1098.70 550,242.17
3151 05/06/04 1121.58 1121.53 1106.30 1113.99 556,300.39
3152 05/05/04 1119.55 1125.07 1117.90 1121.58 557,231.62
3153 05/04/04 1117.49 1127.74 1112.89 1119.55 556,498.71
3154 05/03/04 1107.30 1118.72 1107.30 1117.49 555,953.21
3155 05/02/04 1113.89 1119.26 1107.23 1107.30 552,464.14
3158 04/29/04 1122.41 1128.80 1108.04 1113.89 554,145.33
3159 04/28/04 1138.11 1138.11 1121.70 1122.41 557,343.16
3160 04/27/04 1139.93 1146.56 1135.53 1138.11 559,372.12
3161 04/26/04 1140.60 1145.08 1132.91 1139.93 557,902.58
3162 04/25/04 1139.93 1141.92 1134.81 1140.60 556,639.16
3165 04/22/04 1124.09 1142.77 1121.95 1139.93 559,846.52
3166 04/21/04 1118.15 1125.72 1116.03 1124.09 553,941.07
3167 04/20/04 1135.82 1139.26 1118.09 1118.15 552,169.48
3168 04/19/04 1134.61 1136.18 1129.84 1135.82 556,249.14
3169 04/18/04 1128.84 1136.80 1126.90 1134.61 556,598.23
3172 04/15/04 1128.17 1134.08 1120.75 1128.84 553,814.85
3173 04/14/04 1129.44 1132.52 1122.15 1128.17 551,998.75
3174 04/13/04 1145.20 1147.78 1127.70 1129.44 552,282.21
3175 04/12/04 1139.32 1147.29 1139.32 1145.20 557,745.14
3176 04/11/04 1140.53 1148.97 1134.52 1139.32 555,164.66
3180 04/07/04 1148.16 1148.16 1138.41 1140.53 558,273.85
3181 04/06/04 1150.57 1147.29 1139.32 1148.16 555,420.50
3182 04/05/04 1141.81 1150.57 1141.64 1150.57 555,420.50
3183 04/04/04 1132.17 1144.81 1132.17 1141.81 555,420.50
3186 04/01/04 1126.21 1135.67 1126.20 1132.17 555,420.50
3187 03/31/04 1127.00 1130.83 1121.46 1126.21 554,370.89
3188 03/30/04 1122.47 1127.60 1119.66 1127.00 555,049.22
3189 03/29/04 1108.06 1124.37 1108.06 1122.47 552,495.35
3190 03/28/04 1109.19 1115.27 1106.13 1108.06 547,762.91
3193 03/25/04 1091.33 1110.38 1091.33 1109.19 547,637.76
3194 03/24/04 1093.95 1098.39 1087.06 1091.33 542,620.93
3195 03/23/04 1095.40 1101.52 1091.57 1093.95 543,795.56
3196 03/22/04 1109.74 1109.78 1089.49 1095.40 544,603.38
3197 03/21/04 1122.31 1122.72 1109.69 1109.74 551,257.93
3200 03/18/04 1123.75 1125.50 1113.25 1122.31 555,704.90
3201 03/17/04 1110.70 1125.76 1110.70 1123.75 555,986.13
3202 03/16/04 1104.49 1113.82 1102.61 1110.70 549,157.08
3203 03/15/04 1120.57 1120.57 1103.36 1104.49 546,942.07
3204 03/14/04 1106.78 1120.63 1106.78 1120.57 553,740.29
3207 03/11/04 1123.89 1125.96 1105.87 1106.78 547,613.23
3208 03/10/04 1140.58 1141.45 1122.53 1123.89 553,133.82
3209 03/09/04 1147.20 1147.32 1136.84 1140.58 560,317.09
3210 03/08/04 1156.86 1159.94 1146.97 1147.20 561,861.46
3211 03/07/04 1154.87 1163.23 1148.71 1156.86 567,782.34
3214 03/04/04 1151.03 1154.97 1149.81 1154.87 567,011.62
3215 03/03/04 1149.10 1152.44 1143.78 1151.03 566,176.28
3216 03/02/04 1155.97 1156.54 1147.31 1149.10 565,759.86
3217 03/01/04 1144.94 1157.45 1144.94 1155.97 567,057.18
3218 02/29/04 1144.91 1151.68 1141.80 1144.94 562,008.77
3221 02/26/04 1143.67 1147.23 1138.62 1144.91 560,633.56
3222 02/25/04 1139.09 1145.24 1138.71 1143.67 558,066.43
3223 02/24/04 1140.99 1144.54 1134.43 1139.09 556,553.67
3224 02/23/04 1144.11 1146.69 1136.98 1140.99 556,588.23
3225 02/22/04 1147.06 1149.81 1139.00 1144.11 556,216.51
3228 02/19/04 1151.82 1158.57 1146.83 1147.06 557,118.75
3229 02/18/04 1156.99 1157.40 1149.42 1151.82 557,569.30
3230 02/17/04 1145.81 1158.98 1145.81 1156.99 565,703.01
3231 02/16/04 1152.11 1156.88 1143.23 1145.81 562,454.07
3235 02/12/04 1157.76 1157.76 1151.44 1152.11 565,669.22
3236 02/11/04 1145.54 1158.89 1142.33 1157.76 567,151.68
3237 02/10/04 1139.81 1147.02 1138.70 1145.54 563,550.73
3238 02/09/04 1142.76 1144.46 1139.21 1139.81 558,915.22
3239 02/08/04 1128.59 1142.79 1128.39 1142.76 554,641.06
3242 02/05/04 1126.52 1131.17 1124.44 1128.59 547,989.93
3243 02/04/04 1136.03 1136.03 1124.74 1126.52 547,340.54
3244 02/03/04 1135.26 1137.44 1131.33 1136.03 549,496.70
3245 02/02/04 1131.13 1142.58 1127.87 1135.26 550,451.32
3246 02/01/04 1134.11 1134.17 1127.73 1131.13 549,934.23
3249 01/29/04 1128.48 1134.39 1122.38 1134.11 552,260.83
3250 01/28/04 1144.05 1149.14 1126.50 1128.48 553,643.13
3251 01/27/04 1155.37 1155.37 1144.05 1144.05 560,434.51
3252 01/26/04 1141.55 1155.38 1141.00 1155.37 561,592.64
3253 01/25/04 1143.94 1150.31 1136.85 1141.55 558,003.38
3256 01/22/04 1147.62 1150.51 1143.01 1143.94 555,782.56
3257 01/21/04 1138.77 1149.21 1134.62 1147.62 558,717.32
3258 01/20/04 1139.83 1142.93 1135.40 1138.77 560,211.99
3259 01/19/04 1132.05 1139.83 1132.05 1139.83 554,363.11
3263 01/15/04 1130.52 1137.11 1124.50 1132.05 550,653.96
3264 01/14/04 1121.22 1130.75 1121.22 1130.52 547,691.30
3265 01/13/04 1127.23 1129.07 1115.19 1121.22 541,766.16
3266 01/12/04 1121.86 1127.85 1120.90 1127.23 543,384.33
3267 01/11/04 1131.92 1131.92 1120.90 1121.86 542,569.14
3270 01/08/04 1126.33 1131.92 1124.91 1131.92 545,191.08
3271 01/07/04 1123.67 1126.33 1116.45 1126.33 544,349.00
3272 01/06/04 1122.22 1124.46 1118.44 1123.67 544,170.79
3273 01/05/04 1108.48 1122.22 1108.48 1122.22 543,372.11
3274 01/04/04 1111.92 1118.85 1105.08 1108.48 540,729.34
3278 12/31/03 1109.64 1112.56 1106.21 1111.92 540,928.73
3279 12/30/03 1109.48 1109.75 1106.41 1109.64 540,871.14
3280 12/29/03 1095.89 1109.48 1095.89 1109.48 538,871.83
3281 12/28/03 1094.04 1098.47 1094.04 1095.89 533,456.98
3285 12/24/03 1096.02 1096.40 1092.73 1094.04 531,674.81
3286 12/23/03 1092.94 1096.95 1091.73 1096.02 532,672.75
3287 12/22/03 1088.66 1092.94 1086.14 1092.94 533,081.57
3288 12/21/03 1089.18 1091.06 1084.19 1088.66 531,562.76
3291 12/18/03 1076.48 1089.50 1076.48 1089.18 531,007.25
3292 12/17/03 1075.13 1076.54 1071.14 1076.48 527,211.31
3293 12/16/03 1068.04 1075.94 1068.04 1075.13 526,923.18
3294 12/15/03 1074.14 1082.79 1068.00 1068.04 520,659.50
3295 12/14/03 1071.21 1074.76 1067.64 1074.14 521,586.33
3298 12/11/03 1059.05 1073.63 1059.05 1071.21 519,883.04
3299 12/10/03 1060.17 1063.02 1053.41 1059.05 514,900.64
3300 12/09/03 1069.30 1071.94 1059.16 1060.17 517,052.39
3301 12/08/03 1061.50 1069.59 1060.93 1069.30 519,219.89
3302 12/07/03 1069.72 1069.72 1060.09 1061.50 515,316.32
3305 12/04/03 1064.73 1070.37 1063.15 1069.72 515,481.22
3306 12/03/03 1066.62 1074.30 1064.63 1064.73 513,918.98
3307 12/02/03 1070.12 1071.22 1065.22 1066.62 515,070.35
3308 12/01/03 1058.20 1070.47 1058.20 1070.12 516,904.54
3309 11/30/03 1058.45 1060.63 1056.77 1058.20 513,047.81
3313 11/26/03 1053.89 1058.45 1048.28 1058.45 512,518.54
3314 11/25/03 1052.08 1058.05 1049.31 1053.89 509,471.07
3315 11/24/03 1035.28 1052.08 1035.28 1052.08 508,384.16
3316 11/23/03 1033.65 1037.57 1031.20 1035.28 502,999.49
3319 11/20/03 1042.44 1046.48 1033.42 1033.65 500,365.57
3320 11/19/03 1034.15 1043.95 1034.15 1042.44 501,787.38
3321 11/18/03 1043.63 1048.77 1034.00 1034.15 500,232.41
3322 11/17/03 1050.35 1050.35 1035.28 1043.63 504,515.14
3323 11/16/03 1058.41 1063.65 1048.11 1050.35 508,042.87
3326 11/13/03 1058.53 1059.62 1052.96 1058.41 509,843.03
3327 11/12/03 1046.57 1059.10 1046.57 1058.53 509,175.20
3328 11/11/03 1047.11 1048.23 1043.46 1046.57 504,852.35
3329 11/10/03 1053.21 1053.65 1045.58 1047.11 504,271.21
3330 11/09/03 1058.05 1062.39 1052.17 1053.21 508,947.44
3333 11/06/03 1051.81 1058.94 1046.93 1058.05 508,705.80
3334 11/05/03 1053.25 1054.54 1044.88 1051.81 504,643.76
3335 11/04/03 1059.02 1059.02 1051.70 1053.25 502,790.90
3336 11/03/03 1050.71 1061.44 1050.71 1059.02 503,036.05
3337 11/02/03 1046.94 1053.09 1046.94 1050.71 501,019.86
3340 10/30/03 1048.11 1052.82 1043.82 1046.94 502,471.85
3341 10/29/03 1046.79 1049.83 1043.35 1048.11 504,396.03
3342 10/28/03 1031.13 1046.79 1031.13 1046.79 504,029.95
3343 10/27/03 1028.91 1037.75 1028.91 1031.13 498,399.08
3344 10/26/03 1033.77 1033.77 1018.32 1028.91 495,958.43
3347 10/23/03 1030.36 1035.44 1025.87 1033.77 497,389.02
3348 10/22/03 1046.03 1046.03 1028.39 1030.36 494,870.38
3349 10/21/03 1044.68 1048.57 1042.50 1046.03 499,381.08
3350 10/20/03 1039.32 1044.69 1036.13 1044.68 497,391.52
3351 10/19/03 1050.07 1051.90 1036.57 1039.32 497,516.79
3354 10/16/03 1046.74 1052.94 1044.04 1050.07 500,247.51
3355 10/15/03 1049.48 1053.79 1043.15 1046.74 500,114.06
3356 10/14/03 1045.35 1049.49 1040.84 1049.48 502,877.73
3357 10/13/03 1038.06 1048.90 1038.06 1045.35 501,245.73
3358 10/12/03 1038.73 1040.84 1035.74 1038.06 498,519.79
3361 10/09/03 1033.78 1048.28 1033.78 1038.73 498,834.91
3362 10/08/03 1039.25 1040.08 1030.96 1033.78 499,242.58
3363 10/07/03 1034.35 1039.25 1026.19 1039.25 501,037.04
3364 10/06/03 1029.85 1036.48 1029.15 1034.35 498,294.00
3365 10/05/03 1020.24 1039.31 1020.24 1029.85 496,304.97
3368 10/02/03 1018.22 1021.87 1013.38 1020.24 492,207.94
3369 10/01/03 995.97 1018.22 995.97 1018.22 493,326.22
3370 09/30/03 1006.58 1006.58 990.36 995.97 484,441.35
3371 09/29/03 996.85 1006.89 995.31 1006.58 486,467.38
3372 09/28/03 1003.27 1003.45 996.08 996.85 484,126.11
3375 09/25/03 1009.38 1015.97 1003.26 1003.27 489,057.04
3376 09/24/03 1029.03 1029.83 1008.93 1009.38 492,899.92
3377 09/23/03 1022.79 1030.12 1021.54 1029.03 496,913.85
3378 09/22/03 1036.31 1036.30 1018.30 1022.79 495,075.04
3379 09/21/03 1039.58 1040.29 1031.89 1036.31 498,579.00
3382 09/18/03 1025.97 1040.16 1025.75 1039.58 499,785.13
3383 09/17/03 1027.65 1031.34 1024.53 1025.97 495,753.38
3384 09/16/03 1014.81 1027.75 1014.81 1027.65 493,938.99
3385 09/15/03 1018.63 1019.79 1013.59 1014.81 490,842.19
3386 09/14/03 1016.42 1019.65 1007.71 1018.63 492,529.55
3389 09/11/03 1010.93 1020.88 1010.92 1016.42 491,209.07
3390 09/10/03 1023.17 1023.17 1009.74 1010.93 488,556.84
3391 09/09/03 1031.64 1031.64 1021.14 1023.17 491,898.41
3392 09/08/03 1021.39 1032.41 1021.39 1031.64 495,117.89
3393 09/07/03 1027.97 1029.21 1018.19 1021.39 493,567.68
3396 09/04/03 1026.27 1029.17 1022.19 1027.97 495,547.70
3397 09/03/03 1021.99 1029.34 1021.99 1026.27 495,759.57
3398 09/02/03 1008.01 1022.59 1005.67 1021.99 491,054.05
3400 08/31/03 1002.84 1008.85 999.52 1008.01 486,053.16
3403 08/28/03 996.79 1004.12 991.42 1002.84 485,065.99
3404 08/27/03 996.73 998.05 993.33 996.79 482,546.91
3405 08/26/03 993.71 997.93 983.57 996.73 483,074.23
3406 08/25/03 993.06 993.71 987.91 993.71 482,243.97
3407 08/24/03 1003.27 1011.01 992.62 993.06 481,210.22
3410 08/21/03 1000.30 1009.53 999.33 1003.27 486,372.35
3411 08/20/03 1002.35 1003.54 996.62 1000.30 484,803.29
3412 08/19/03 999.74 1003.30 995.30 1002.35 483,979.33
3413 08/18/03 990.67 1000.35 990.67 999.74 481,918.57
3414 08/17/03 990.51 992.39 987.10 990.67 480,726.06
3417 08/14/03 984.03 991.91 980.36 990.51 481,428.36
3418 08/13/03 990.35 992.50 980.85 984.03 478,543.71
3419 08/12/03 980.59 990.41 979.90 990.35 482,509.69
3420 08/11/03 977.59 985.46 974.21 980.59 480,265.65
3421 08/10/03 974.12 980.57 973.83 977.59 477,176.96
3424 08/07/03 967.08 974.89 963.82 974.12 475,787.56
3425 08/06/03 965.47 975.74 960.84 967.08 473,666.69
3426 08/05/03 982.82 982.82 964.97 965.47 471,747.16
3427 08/04/03 980.15 985.75 966.79 982.82 475,860.59
3428 08/03/03 990.31 990.31 978.86 980.15 476,068.06
3431 07/31/03 987.49 1004.59 987.49 990.31 478,564.70
3432 07/30/03 989.28 992.62 985.96 987.49 478,320.40
3433 07/29/03 996.52 998.64 984.15 989.28 479,605.81
3434 07/28/03 998.68 1000.68 993.59 996.52 480,152.79
3435 07/27/03 981.60 998.71 977.42 998.68 482,347.19
3438 07/24/03 988.60 998.89 981.07 981.60 477,879.59
3439 07/23/03 988.11 989.86 979.79 988.60 478,073.51
3440 07/22/03 978.80 990.29 976.08 988.11 477,466.87
3441 07/21/03 993.32 993.32 975.63 978.80 475,299.58
3442 07/20/03 981.73 994.25 981.70 993.32 480,565.07
3445 07/17/03 994.00 994.00 978.60 981.73 476,926.33
3446 07/16/03 1000.42 1003.47 989.30 994.00 480,673.28
3447 07/15/03 1003.86 1009.61 996.67 1000.42 482,269.93
3448 07/14/03 998.14 1015.41 998.14 1003.86 485,381.98
3449 07/13/03 988.67 1000.86 988.70 998.14 486,294.53
3452 07/10/03 1002.21 1002.21 983.63 988.67 483,333.07
3453 07/09/03 1007.84 1010.43 998.17 1002.21 487,878.47
3454 07/08/03 1004.42 1008.92 998.73 1007.84 489,220.68
3455 07/07/03 985.70 1005.56 985.70 1004.42 486,654.13
3456 07/06/03 993.76 995.00 983.34 985.70 482,097.28
3460 07/02/03 982.31 993.78 982.32 993.76 486,417.05
3461 07/01/03 974.50 983.26 962.10 982.31 481,759.48
3462 06/30/03 976.22 983.61 973.60 974.50 479,260.58
3463 06/29/03 985.82 988.88 974.29 976.22 479,806.47
3466 06/26/03 975.31 986.53 973.80 985.82 479,768.05
3467 06/25/03 983.44 991.64 974.86 975.31 476,044.30
3468 06/24/03 981.64 987.84 979.08 983.44 478,507.10
3469 06/23/03 995.69 995.69 977.40 981.64 477,105.93
3470 06/22/03 994.70 1002.09 993.36 995.69 482,658.60
3473 06/19/03 1010.09 1011.22 993.08 994.70 483,445.10
3474 06/18/03 1011.66 1015.12 1004.61 1010.09 487,766.45
3475 06/17/03 1010.86 1015.33 1007.04 1011.66 487,430.95
3476 06/16/03 988.61 1010.86 988.61 1010.86 485,789.95
3477 06/15/03 998.51 1000.92 984.27 988.61 480,265.06
3480 06/12/03 997.48 1002.74 991.27 998.51 486,171.04
3481 06/11/03 984.84 997.48 981.61 997.48 486,470.46
3482 06/10/03 975.93 984.84 975.93 984.84 483,362.05
3483 06/09/03 987.76 987.76 972.59 975.93 479,449.68
3484 06/08/03 990.14 1007.69 986.01 987.76 485,690.75
3487 06/05/03 986.24 990.14 978.13 990.14 483,214.90
3488 06/04/03 971.56 987.85 970.72 986.24 482,118.15
3489 06/03/03 967.00 973.02 964.47 971.56 475,756.93
3490 06/02/03 963.59 979.11 963.59 967.00 473,180.87
3491 06/01/03 949.64 965.38 949.64 963.59 470,248.92
3494 05/29/03 953.22 962.08 946.23 949.64 463,367.75
3495 05/28/03 951.48 959.39 950.12 953.22 465,004.32
3496 05/27/03 933.22 952.76 927.33 951.48 463,368.71
3497 05/26/03 931.87 935.20 927.42 933.22 458,931.51
3501 05/22/03 923.42 935.30 922.54 931.87 453,372.89
3502 05/21/03 919.73 923.85 914.91 923.42 449,833.19
3503 05/20/03 920.77 925.34 912.05 919.73 443,372.13
3504 05/19/03 944.30 944.30 920.23 920.77 444,424.38
3505 05/18/03 946.67 948.65 938.60 944.30 448,597.60
3508 05/15/03 939.28 948.23 938.79 946.67 450,970.89
3509 05/14/03 942.30 947.29 935.24 939.28 448,103.56
3510 05/13/03 945.11 947.51 938.91 942.30 447,276.47
3511 05/12/03 933.41 946.84 929.30 945.11 447,288.54
3512 05/11/03 920.27 933.77 920.27 933.41 443,120.06
3515 05/08/03 929.62 929.62 919.72 920.27 438,551.52
3516 05/07/03 934.39 937.22 926.41 929.62 441,591.86
3517 05/06/03 926.55 939.61 926.38 934.39 442,270.14
3518 05/05/03 930.08 933.88 924.55 926.55 440,606.63
3519 05/04/03 916.30 930.56 912.35 930.08 441,569.74
3522 05/01/03 916.92 919.68 903.17 916.30 433,593.72
3523 04/30/03 917.84 922.00 911.79 916.92 433,767.89
3524 04/29/03 914.84 924.24 911.10 917.84 432,933.34
3525 04/28/03 898.81 918.15 898.81 914.84 432,739.46
3526 04/27/03 911.43 911.43 897.52 898.81 428,937.97
3529 04/24/03 919.02 919.02 906.69 911.43 434,428.65
3530 04/23/03 911.39 919.74 909.89 919.02 437,703.44
3531 04/22/03 892.01 911.74 886.70 911.39 435,876.60
3532 04/21/03 893.52 898.01 888.17 892.01 430,252.53
3533 04/20/03 879.91 893.83 879.20 893.52 426,666.80
3537 04/16/03 890.81 896.77 877.93 879.91 422,740.48
3538 04/15/03 885.23 891.27 881.85 890.81 425,180.73
3539 04/14/03 868.30 885.26 868.30 885.23 422,232.95
3540 04/13/03 871.58 883.34 865.92 868.30 417,436.79
3543 04/10/03 865.99 871.78 862.76 871.58 417,964.51
3544 04/09/03 878.29 887.35 865.72 865.99 415,966.61
3545 04/08/03 879.93 883.11 874.68 878.29 417,602.98
3546 04/07/03 878.85 904.89 878.85 879.93 418,148.96
3547 04/06/03 876.45 882.73 874.23 878.85 414,942.45
3550 04/03/03 882.06 885.89 876.12 876.45 413,821.04
3551 04/02/03 858.48 884.57 858.48 882.06 415,243.81
3552 04/01/03 848.18 861.28 847.85 858.48 412,529.83
3553 03/31/03 863.50 863.50 843.68 848.18 409,157.63
3554 03/30/03 868.52 869.88 860.83 863.50 410,243.05
3557 03/27/03 869.95 874.15 858.09 868.52 413,166.18
3558 03/26/03 874.74 875.80 866.47 869.95 413,764.24
3559 03/25/03 864.23 879.87 862.59 874.74 414,294.25
3560 03/24/03 895.79 895.79 862.02 864.23 412,476.99
3561 03/23/03 875.67 895.90 875.84 895.79 421,641.18
3564 03/20/03 874.02 879.60 859.01 875.67 421,641.18
3565 03/19/03 866.45 874.99 861.21 874.02 421,641.18
3566 03/18/03 862.79 866.94 857.36 866.45 421,641.18
3567 03/17/03 833.27 862.79 827.17 862.79 421,641.18
3568 03/16/03 831.90 841.39 828.26 833.27 405,714.79
3571 03/13/03 804.19 832.02 804.19 831.90 404,036.23
3572 03/12/03 800.73 804.19 788.90 804.19 399,358.42
3573 03/11/03 807.48 814.25 800.30 800.73 400,796.32
3574 03/10/03 828.89 828.89 806.57 807.48 401,313.87
3575 03/09/03 822.10 829.55 811.23 828.89 407,751.22
3578 03/06/03 829.85 829.85 819.85 822.10 406,418.43
3579 03/05/03 821.99 829.87 819.00 829.85 410,844.89
3580 03/04/03 834.81 835.43 821.96 821.99 407,227.23
3581 03/03/03 841.15 852.34 832.74 834.81 411,123.95
3582 03/02/03 837.28 847.00 837.28 841.15 410,697.41
3585 02/27/03 828.69 842.19 827.55 837.28 410,534.39
3586 02/26/03 838.57 840.10 826.68 828.69 407,127.38
3587 02/25/03 832.58 839.55 818.54 838.57 410,609.42
3588 02/24/03 848.17 848.17 832.16 832.58 406,028.79
3589 02/23/03 837.10 852.28 831.48 848.17 408,768.84
3592 02/20/03 845.13 849.37 836.56 837.10 403,552.53
3593 02/19/03 851.17 851.17 838.79 845.13 405,158.04
3594 02/18/03 834.89 852.87 834.89 851.17 406,919.74
3595 02/17/03 817.37 834.89 815.03 834.89 402,299.92
3599 02/13/03 818.68 821.25 806.29 817.37 398,734.57
3600 02/12/03 829.21 832.12 818.49 818.68 399,136.69
3601 02/11/03 835.97 843.02 825.09 829.21 404,269.50
3602 02/10/03 829.69 837.16 823.53 835.97 408,917.28
3603 02/09/03 838.15 845.73 826.70 829.69 406,129.17
3606 02/06/03 843.59 844.23 833.25 838.15 409,213.38
3607 02/05/03 848.18 861.63 842.11 843.59 413,672.23
3608 02/04/03 860.32 860.32 840.19 848.18 416,838.12
3609 02/03/03 855.70 864.64 855.70 860.32 419,268.37
3610 02/02/03 844.62 858.33 840.34 855.70 417,016.56
3613 01/30/03 864.36 865.48 843.74 844.62 412,517.14
3614 01/29/03 858.56 868.72 845.86 864.36 417,562.61
3615 01/28/03 847.48 860.76 847.48 858.56 417,043.10
3616 01/27/03 861.40 863.95 844.25 847.48 417,098.26
3617 01/26/03 887.34 887.34 859.71 861.40 421,452.86
3620 01/23/03 878.36 890.25 876.89 887.34 428,687.39
3621 01/22/03 887.62 889.74 877.64 878.36 428,581.78
3622 01/21/03 901.78 906.00 887.62 887.62 432,396.89
3623 01/20/03 914.60 914.60 899.02 901.78 436,015.86
3627 01/16/03 918.22 926.03 911.98 914.60 436,393.15
3628 01/15/03 931.66 932.59 916.70 918.22 436,762.35
3629 01/14/03 926.27 931.66 921.72 931.66 440,374.69
3630 01/13/03 927.57 935.05 922.05 926.27 438,860.99
3631 01/12/03 927.57 932.89 917.66 927.57 437,621.67
3634 01/09/03 909.93 928.31 909.93 927.57 439,097.64
3635 01/08/03 922.93 922.93 908.32 909.93 436,257.39
3636 01/07/03 929.01 930.81 919.93 922.93 438,984.91
3637 01/06/03 908.59 931.77 908.59 929.01 438,370.58
3638 01/05/03 909.03 911.25 903.07 908.59 432,120.42
3641 01/02/03 879.82 909.03 879.82 909.03 431,348.09
3643 12/31/02 879.39 881.93 869.45 879.82 420,054.40
3644 12/30/02 875.40 882.10 870.23 879.39 420,058.45
3645 12/29/02 889.66 890.46 873.62 875.40 419,705.53
3648 12/26/02 892.47 903.89 887.48 889.66 422,161.11
3650 12/24/02 897.38 897.38 892.29 892.47 422,416.24
3651 12/23/02 895.85 902.43 892.26 897.38 423,045.23
3652 12/22/02 884.25 894.66 884.25 895.85 421,899.60
3655 12/19/02 891.12 899.19 880.32 884.25 419,148.75
3656 12/18/02 903.34 902.99 887.82 891.12 420,347.88
3657 12/17/02 910.40 911.22 901.74 903.34 422,485.78
3658 12/16/02 889.49 910.42 889.48 910.40 424,560.68
3659 12/15/02 901.53 901.58 888.48 889.49 420,719.62
3662 12/12/02 904.95 908.37 897.00 901.53 420,804.77
3663 12/11/02 904.45 909.94 896.48 904.95 423,078.29
3664 12/10/02 892.00 904.95 892.00 904.45 424,464.35
3665 12/09/02 912.23 912.23 891.97 892.00 420,454.85
3666 12/08/02 906.55 915.48 895.96 912.23 423,898.81
3669 12/05/02 917.53 921.49 905.90 906.55 420,768.63
3670 12/04/02 920.75 925.25 909.51 917.53 422,356.60
3671 12/03/02 934.53 934.53 918.73 920.75 421,343.53
3672 12/02/02 936.31 954.28 927.72 934.53 422,636.56
3674 11/30/02 938.87 941.82 935.58 936.31 423,336.68
3677 11/27/02 913.31 940.41 913.31 938.87 425,497.34
3678 11/26/02 932.89 932.87 912.10 913.31 418,576.05
3679 11/25/02 930.55 937.15 923.31 932.89 426,574.23
3680 11/24/02 933.79 937.28 928.41 930.55 427,481.69
3683 11/21/02 914.15 935.13 914.15 933.79 427,270.38
3684 11/20/02 896.75 915.01 894.93 914.15 423,529.31
3685 11/19/02 900.38 905.45 893.09 896.75 418,838.91
3686 11/18/02 909.74 915.91 899.48 900.38 419,155.02
3687 11/17/02 904.27 910.21 895.35 909.74 420,073.54
3690 11/14/02 882.53 904.27 882.53 904.27 420,765.20
3691 11/13/02 882.95 892.51 872.05 882.53 414,043.42
3692 11/12/02 876.19 894.30 876.19 882.95 411,252.51
3693 11/11/02 894.73 894.74 874.63 876.19 413,849.56
3694 11/10/02 902.65 910.11 891.62 894.73 418,429.50
3697 11/07/02 923.76 923.76 898.68 902.65 420,480.63
3698 11/06/02 915.39 925.66 905.00 923.76 425,319.78
3699 11/05/02 908.35 915.83 904.91 915.39 419,768.19
3700 11/04/02 900.96 924.58 900.96 908.35 417,298.99
3701 11/03/02 885.76 903.42 877.71 900.96 418,131.36
3704 10/31/02 890.71 898.83 879.75 885.76 410,219.14
3705 10/30/02 882.15 895.28 879.19 890.71 411,463.92
3706 10/29/02 890.22 890.64 867.91 882.15 408,487.04
3707 10/28/02 897.65 907.41 886.15 890.22 410,132.25
3708 10/27/02 882.50 897.71 877.03 897.65 411,001.15
3711 10/24/02 896.14 902.94 879.00 882.50 408,666.18
3712 10/23/02 890.16 896.14 873.82 896.14 410,191.51
3713 10/22/02 899.72 899.72 882.40 890.16 409,063.23
3714 10/21/02 884.39 900.69 873.06 899.72 412,279.69
3715 10/20/02 879.19 886.68 866.58 884.39 405,325.01
3718 10/17/02 860.02 885.35 860.02 879.19 404,536.84
3719 10/16/02 881.26 881.27 856.28 860.02 399,361.35
3720 10/15/02 841.44 881.26 841.44 881.26 406,936.12
3721 10/14/02 835.32 844.39 828.37 841.44 393,483.74
3722 10/13/02 803.94 843.27 803.92 835.32 390,587.18
3725 10/10/02 776.76 806.51 768.63 803.94 380,731.39
3726 10/09/02 798.55 798.55 775.80 776.76 373,309.08
3727 10/08/02 785.28 808.86 779.50 798.55 381,597.22
3728 10/07/02 800.58 808.24 782.94 785.28 378,513.98
3729 10/06/02 818.95 825.90 794.10 800.58 385,295.63
3732 10/03/02 827.92 840.02 817.25 818.95 394,940.60
3733 10/02/02 847.91 851.93 826.50 827.92 399,702.87
3734 10/01/02 815.28 847.93 812.82 847.91 411,613.22
3735 09/30/02 827.37 827.37 800.20 815.28 401,726.21
3736 09/29/02 854.95 854.95 826.84 827.37 402,026.82
3739 09/26/02 839.61 856.60 839.66 854.95 413,557.43
3740 09/25/02 819.29 844.22 818.46 839.61 403,959.50
3741 09/24/02 833.70 833.70 817.38 819.29 395,614.39
3742 09/23/02 845.39 845.39 825.76 833.70 403,428.96
3743 09/22/02 843.32 849.32 839.09 845.39 412,601.45
3746 09/19/02 869.46 869.46 843.09 843.32 416,702.61
3747 09/18/02 873.50 878.45 857.39 869.46 425,417.39
3748 09/17/02 891.10 902.68 872.38 873.50 426,259.63
3749 09/16/02 889.81 891.84 878.91 891.10 431,031.02
3750 09/15/02 886.90 892.75 877.05 889.81 431,480.04
3753 09/12/02 909.45 909.45 884.84 886.90 428,316.91
3754 09/11/02 909.58 924.02 908.47 909.45 437,568.03
3755 09/10/02 902.96 909.89 900.50 909.58 438,319.62
3756 09/09/02 893.92 907.34 882.92 902.96 438,560.35
3757 09/08/02 879.16 899.07 879.15 893.92 434,331.55
3760 09/05/02 893.40 893.40 870.50 879.16 430,869.00
3761 09/04/02 878.02 896.10 875.73 893.40 433,683.48
3762 09/03/02 916.08 916.07 877.51 878.02 428,748.79
3763 09/02/02 917.80 928.15 910.17 916.08 439,347.38
3767 08/29/02 917.87 924.59 903.33 917.80 435,620.48
3768 08/28/02 934.82 934.82 913.21 917.87 434,702.85
3769 08/27/02 947.95 955.82 930.36 934.82 437,784.44
3770 08/26/02 940.86 950.80 930.42 947.95 441,102.87
3771 08/25/02 962.70 962.70 937.17 940.86 435,898.36
3774 08/22/02 949.34 965.00 946.43 962.70 444,088.22
3775 08/21/02 937.43 951.59 931.32 949.34 441,745.97
3776 08/20/02 950.70 950.70 931.86 937.43 437,434.07
3777 08/19/02 928.77 951.17 927.21 950.70 440,913.54
3778 08/18/02 930.25 935.38 916.95 928.77 435,105.40
3781 08/15/02 919.62 933.29 918.17 930.25 436,246.53
3782 08/14/02 884.21 920.21 876.20 919.62 435,109.83
3783 08/13/02 903.78 911.71 883.62 884.21 425,193.52
3784 08/12/02 908.64 908.64 892.38 903.78 431,474.75
3785 08/11/02 905.46 913.95 890.77 908.64 430,498.95
3788 08/08/02 876.77 905.84 875.17 905.46 428,074.67
3789 08/07/02 859.57 878.74 854.15 876.77 420,972.02
3790 08/06/02 834.60 874.44 834.60 859.57 418,638.09
3791 08/05/02 864.24 864.24 833.44 834.60 412,540.69
3792 08/04/02 882.52 884.72 853.95 864.24 418,349.45
3795 08/01/02 911.62 911.62 882.48 882.52 422,211.54
3796 07/31/02 902.78 911.64 889.88 911.62 427,474.03
3797 07/30/02 898.96 909.81 884.70 902.78 424,956.72
3798 07/29/02 852.28 898.96 852.84 898.96 425,023.34
3799 07/28/02 838.68 852.28 835.92 852.28 411,028.38
3802 07/25/02 843.43 853.83 816.11 838.68 408,899.11
3803 07/24/02 797.70 844.32 775.68 843.43 406,650.36
3804 07/23/02 819.85 827.69 796.13 797.70 398,665.67
3805 07/22/02 847.75 854.13 813.26 819.85 409,802.39
3806 07/21/02 881.56 881.56 842.07 847.75 413,475.45
3809 07/18/02 906.04 907.80 880.60 881.56 419,654.43
3810 07/17/02 901.05 926.52 895.03 906.04 431,905.01
3811 07/16/02 917.93 918.65 897.13 901.05 429,759.04
3812 07/15/02 921.39 921.39 876.46 917.93 432,639.79
3813 07/14/02 927.37 934.31 913.71 921.39 432,852.40
3816 07/11/02 920.47 929.16 900.94 927.37 436,253.75
3817 07/10/02 952.83 956.34 920.29 920.47 441,472.07
3818 07/09/02 976.97 979.63 951.71 952.83 450,643.04
3819 07/08/02 989.03 993.56 972.91 976.97 456,237.46
3820 07/07/02 953.99 989.07 953.99 989.03 456,793.80
3824 07/03/02 949.16 954.30 934.87 953.99 448,313.61
3825 07/02/02 968.65 968.65 945.54 949.16 451,883.87
3826 07/01/02 989.49 994.46 967.66 968.65 456,610.15
3827 06/30/02 990.64 1001.79 988.31 989.49 458,206.56
3830 06/27/02 973.53 990.67 963.74 990.64 454,647.42
3831 06/26/02 976.14 977.43 952.92 973.53 451,231.65
3832 06/25/02 992.72 1005.88 974.21 976.14 452,857.63
3833 06/24/02 989.13 1002.11 970.85 992.72 456,880.16
3834 06/23/02 1006.29 1006.29 985.65 989.13 460,304.65
3837 06/20/02 1019.99 1023.33 1004.59 1006.29 462,867.27
3838 06/19/02 1037.14 1037.61 1017.88 1019.99 464,500.63
3839 06/18/02 1036.17 1040.83 1030.92 1037.14 468,024.72
3840 06/17/02 1007.27 1036.17 1007.27 1036.17 467,719.75
3841 06/16/02 1009.56 1009.56 981.63 1007.27 461,531.60
3844 06/13/02 1020.26 1023.47 1008.12 1009.56 459,760.46
3845 06/12/02 1013.60 1021.85 1002.58 1020.26 464,766.08
3846 06/11/02 1030.74 1039.04 1012.94 1013.60 465,766.19
3847 06/10/02 1027.53 1038.18 1025.45 1030.74 468,343.43
3848 06/09/02 1029.15 1033.02 1012.49 1027.53 468,608.59
3851 06/06/02 1049.90 1049.90 1026.91 1029.15 463,121.89
3852 06/05/02 1040.69 1050.11 1038.84 1049.90 467,016.03
3853 06/04/02 1040.68 1046.06 1030.52 1040.69 466,237.26
3854 06/03/02 1067.14 1070.74 1039.90 1040.68 466,010.08
3855 06/02/02 1064.66 1079.93 1064.66 1067.14 472,510.32
3858 05/30/02 1067.66 1069.50 1054.26 1064.66 469,723.01
3859 05/29/02 1074.55 1074.83 1067.66 1067.66 470,474.80
3860 05/28/02 1083.82 1085.98 1070.31 1074.55 468,231.62
3861 05/27/02 1097.08 1097.08 1082.19 1083.82 471,150.23
3865 05/23/02 1086.02 1097.10 1080.55 1097.08 475,992.62
3866 05/22/02 1079.88 1086.02 1075.64 1086.02 472,839.93
3867 05/21/02 1091.88 1099.55 1079.08 1079.88 471,793.41
3868 05/20/02 1106.59 1106.59 1090.61 1091.88 474,981.48
3869 05/19/02 1098.23 1106.59 1096.77 1106.59 478,726.57
3872 05/16/02 1091.07 1099.29 1089.17 1098.23 477,659.71
3873 05/15/02 1097.28 1104.23 1088.94 1091.07 477,311.27
3874 05/14/02 1074.56 1097.71 1074.56 1097.28 478,622.21
3875 05/13/02 1054.99 1074.84 1053.90 1074.56 472,987.32
3876 05/12/02 1073.01 1075.43 1053.93 1054.99 467,176.73
3879 05/09/02 1088.85 1088.85 1072.23 1073.01 470,958.79
3880 05/08/02 1049.49 1088.92 1049.49 1088.85 473,115.82
3881 05/07/02 1052.67 1058.67 1048.96 1049.49 468,854.44
3882 05/06/02 1073.43 1075.96 1052.65 1052.67 470,082.92
3883 05/05/02 1084.56 1084.56 1068.89 1073.43 475,105.53
3886 05/02/02 1086.46 1091.42 1079.46 1084.56 476,573.85
3887 05/01/02 1076.92 1088.32 1065.29 1086.46 475,099.79
3888 04/30/02 1065.45 1082.62 1063.46 1076.92 470,808.23
3889 04/29/02 1076.32 1078.95 1063.62 1065.45 468,324.00
3890 04/28/02 1091.48 1096.77 1076.31 1076.32 469,157.03
3893 04/25/02 1093.14 1094.36 1084.81 1091.48 470,966.18
3894 04/24/02 1100.96 1108.46 1092.51 1093.14 469,871.23
3895 04/23/02 1107.82 1111.17 1098.94 1100.96 470,645.60
3896 04/22/02 1125.17 1125.17 1105.62 1107.82 470,448.52
3897 04/21/02 1124.47 1128.82 1122.59 1125.17 473,647.47
3900 04/18/02 1126.09 1130.49 1109.29 1124.47 472,623.44
3901 04/17/02 1128.11 1133.00 1123.37 1126.09 472,936.79
3902 04/16/02 1102.55 1129.40 1102.55 1128.11 473,129.52
3903 04/15/02 1111.01 1114.86 1099.41 1102.55 467,337.98
3904 04/14/02 1103.68 1112.77 1102.74 1111.01 469,111.13
3907 04/11/02 1130.46 1130.47 1102.42 1103.68 464,305.34
3908 04/10/02 1117.80 1131.76 1117.80 1130.46 468,043.69
3909 04/09/02 1125.29 1128.36 1116.91 1117.80 463,072.76
3910 04/08/02 1122.73 1125.41 1111.79 1125.29 461,708.54
3911 04/07/02 1126.34 1133.31 1119.49 1122.73 458,633.71
3914 04/04/02 1125.40 1130.45 1120.06 1126.34 458,685.01
3915 04/03/02 1136.76 1138.85 1119.68 1125.40 460,706.54
3916 04/02/02 1146.55 1146.54 1135.71 1136.76 464,610.05
3917 04/01/02 1147.39 1147.84 1132.87 1146.55 464,803.34
3918 03/31/02 1144.58 1154.45 1144.58 1147.39 465,336.41
3922 03/27/02 1138.49 1146.95 1135.33 1144.58 465,730.76
3923 03/26/02 1131.87 1147.00 1131.61 1138.49 464,522.48
3924 03/25/02 1148.70 1151.04 1131.87 1131.87 460,490.48
3925 03/24/02 1153.59 1156.49 1144.60 1148.70 465,027.75
3928 03/21/02 1151.85 1155.10 1139.48 1153.59 466,525.95
3929 03/20/02 1170.29 1170.29 1151.61 1151.85 464,979.52
3930 03/19/02 1165.55 1173.94 1165.55 1170.29 469,070.78
3931 03/18/02 1166.16 1172.73 1159.14 1165.55 469,005.22
3932 03/17/02 1153.04 1166.48 1153.04 1166.16 468,623.67
3935 03/14/02 1154.09 1157.83 1151.08 1153.04 464,332.23
3936 03/13/02 1165.58 1165.58 1151.01 1154.09 464,156.03
3937 03/12/02 1168.26 1168.26 1154.34 1165.58 465,370.13
3938 03/11/02 1164.31 1173.03 1159.58 1168.26 465,272.32
3939 03/10/02 1157.54 1172.76 1157.54 1164.31 463,850.69
3942 03/07/02 1162.77 1167.94 1150.69 1157.54 461,370.57
3943 03/06/02 1146.14 1165.29 1145.11 1162.77 461,281.89
3944 03/05/02 1153.84 1157.74 1144.78 1146.14 456,916.12
3945 03/04/02 1131.78 1153.84 1130.93 1153.84 456,374.77
3946 03/03/02 1106.73 1131.79 1106.73 1131.78 450,978.65
3949 02/28/02 1109.89 1121.57 1106.73 1106.73 445,969.20
3950 02/27/02 1109.38 1123.06 1102.26 1109.89 446,063.81
3951 02/26/02 1109.43 1115.05 1101.72 1109.38 445,772.12
3952 02/25/02 1089.84 1112.71 1089.84 1109.43 446,120.51
3953 02/24/02 1080.96 1093.93 1074.39 1089.84 440,849.78
3956 02/21/02 1097.98 1101.50 1080.24 1080.96 437,354.66
3957 02/20/02 1083.34 1098.32 1074.36 1097.98 438,953.10
3958 02/19/02 1104.18 1104.18 1082.24 1083.34 434,485.13
3959 02/18/02 1116.59 1117.09 1103.23 1104.18 438,754.07
3963 02/14/02 1118.51 1124.72 1112.30 1116.59 439,290.12
3964 02/13/02 1107.50 1120.56 1107.50 1118.51 438,609.16
3965 02/12/02 1111.94 1111.94 1102.98 1107.50 434,411.69
3966 02/11/02 1096.22 1112.01 1094.68 1111.94 434,074.32
3967 02/10/02 1080.17 1096.30 1079.91 1096.22 432,402.27
3970 02/07/02 1083.51 1094.03 1078.44 1080.17 426,629.91
3971 02/06/02 1090.02 1093.58 1077.78 1083.51 429,220.86
3972 02/05/02 1094.42 1100.96 1082.58 1090.02 431,015.54
3973 02/04/02 1122.20 1122.20 1092.25 1094.42 431,919.37
3974 02/03/02 1130.20 1130.20 1118.51 1122.20 436,750.02
3977 01/31/02 1113.57 1130.20 1113.30 1130.20 438,315.81
3978 01/30/02 1100.64 1113.79 1081.66 1113.57 434,112.07
3979 01/29/02 1133.06 1137.47 1098.74 1100.64 430,666.06
3980 01/28/02 1133.28 1138.63 1126.66 1133.06 436,876.16
3981 01/27/02 1132.15 1138.31 1127.82 1133.28 437,891.37
3984 01/24/02 1128.18 1139.50 1128.18 1132.15 436,679.79
3985 01/23/02 1119.31 1131.94 1117.43 1128.18 436,738.41
3986 01/22/02 1127.58 1135.26 1117.91 1119.31 432,556.99
3987 01/21/02 1138.88 1138.88 1124.45 1127.58 433,532.45
3991 01/17/02 1127.57 1139.27 1127.57 1138.88 435,234.95
3992 01/16/02 1146.19 1146.19 1127.49 1127.57 431,047.08
3993 01/15/02 1138.41 1148.81 1136.88 1146.19 436,320.74
3994 01/14/02 1145.60 1145.60 1138.15 1138.41 434,737.84
3995 01/13/02 1156.55 1159.41 1145.45 1145.60 436,042.16
3998 01/10/02 1155.14 1159.93 1150.85 1156.55 437,176.33
3999 01/09/02 1160.71 1167.60 1157.46 1155.14 438,624.69
4000 01/08/02 1164.89 1167.60 1157.46 1160.71 439,449.55
4001 01/07/02 1172.51 1176.97 1163.55 1164.89 440,229.87
4002 01/06/02 1165.27 1176.58 1163.36 1172.51 441,195.60
4005 01/03/02 1154.67 1165.27 1154.01 1165.27 438,798.48
4006 01/02/02 1148.08 1154.67 1136.23 1154.67 436,354.15
4008 12/31/01 1161.01 1161.18 1148.00 1148.08 437,343.27
4009 12/30/01 1157.13 1164.71 1157.78 1161.01 439,198.13
4012 12/27/01 1149.37 1157.13 1149.98 1157.13 437,830.74
4013 12/26/01 1144.65 1159.26 1145.24 1149.37 436,886.41
4015 12/24/01 1144.89 1147.83 1144.62 1144.65 432,141.10
4016 12/23/01 1139.93 1147.91 1140.43 1144.89 431,740.06
4019 12/20/01 1149.56 1151.38 1139.93 1139.93 429,459.54
4020 12/19/01 1142.92 1152.47 1134.78 1149.56 431,734.36
4021 12/18/01 1134.36 1145.10 1134.36 1142.92 431,529.64
4022 12/17/01 1123.09 1137.32 1122.57 1134.36 429,100.47
4023 12/16/01 1119.38 1128.29 1114.47 1123.09 425,463.22
4026 12/13/01 1137.07 1132.61 1117.77 1119.38 424,785.55
4027 12/12/01 1136.76 1141.58 1126.01 1137.07 428,566.75
4028 12/11/01 1139.93 1150.86 1134.28 1136.76 429,787.32
4029 12/10/01 1158.30 1158.13 1139.67 1139.93 431,018.35
4030 12/09/01 1167.10 1165.53 1152.66 1158.30 432,759.67
4033 12/06/01 1168.77 1173.34 1164.41 1167.10 432,075.54
4034 12/05/01 1143.21 1172.15 1145.09 1168.77 430,449.04
4035 12/04/01 1128.34 1143.24 1127.30 1143.21 427,668.98
4036 12/03/01 1137.88 1135.44 1124.20 1128.34 423,438.97
4037 12/02/01 1140.20 1141.98 1134.41 1137.88 425,828.76
4040 11/29/01 1128.52 1140.42 1125.47 1140.20 427,183.66
4041 11/28/01 1149.50 1147.42 1128.37 1128.52 421,578.25
4042 11/27/01 1157.42 1163.38 1140.78 1149.50 424,970.88
4043 11/26/01 1150.34 1157.88 1146.17 1157.42 428,059.30
4044 11/25/01 1137.03 1151.09 1135.91 1150.34 427,335.48
4048 11/21/01 1142.66 1141.28 1130.97 1137.03 423,310.42
4049 11/20/01 1151.06 1152.45 1142.17 1142.66 425,111.37
4050 11/19/01 1138.65 1151.06 1140.08 1151.06 426,225.78
4051 11/18/01 1142.24 1143.59 1129.90 1138.65 424,013.39
4054 11/15/01 1141.21 1146.52 1135.08 1142.24 424,477.50
4055 11/14/01 1139.14 1148.17 1132.94 1141.21 423,711.04
4056 11/13/01 1118.33 1139.14 1118.33 1139.14 421,635.91
4057 11/12/01 1120.31 1121.71 1098.43 1118.33 418,989.19
4058 11/11/01 1118.53 1123.02 1111.13 1120.31 418,929.40
4061 11/08/01 1115.71 1135.68 1115.43 1118.53 418,876.40
4062 11/07/01 1118.77 1126.50 1112.91 1115.71 419,984.83
4063 11/06/01 1102.84 1119.69 1095.28 1118.77 420,722.24
4064 11/05/01 1087.20 1106.72 1087.20 1102.84 415,381.97
4065 11/04/01 1084.10 1089.63 1075.61 1087.20 412,747.71
4068 11/01/01 1059.01 1085.61 1053.95 1084.10 410,998.30
4069 10/31/01 1059.79 1074.04 1056.76 1059.01 404,496.85
4070 10/30/01 1078.30 1078.30 1053.61 1059.79 403,359.27
4071 10/29/01 1103.79 1102.85 1077.48 1078.30 406,738.96
4072 10/28/01 1099.29 1109.73 1093.34 1103.79 410,155.01
4075 10/25/01 1085.20 1099.29 1064.90 1099.29 407,247.84
4076 10/24/01 1084.00 1090.26 1079.98 1085.20 403,604.06
4077 10/23/01 1089.12 1098.15 1080.72 1084.00 403,796.91
4078 10/22/01 1072.71 1089.77 1069.57 1089.12 404,980.18
4079 10/21/01 1067.84 1074.68 1056.45 1072.71 399,178.83
4082 10/18/01 1076.28 1076.35 1063.78 1067.84 396,553.15
4083 10/17/01 1096.74 1106.35 1075.88 1076.28 400,042.32
4084 10/16/01 1089.98 1098.12 1086.62 1096.74 402,922.31
4085 10/15/01 1091.65 1091.65 1078.19 1089.98 398,252.04
4086 10/14/01 1097.43 1097.43 1072.15 1091.65 397,230.39
4089 10/11/01 1080.18 1098.38 1082.40 1097.43 401,514.47
4090 10/10/01 1056.75 1080.81 1051.87 1080.18 396,100.67
4091 10/09/01 1062.44 1063.37 1053.83 1056.75 391,052.74
4092 10/08/01 1070.60 1068.93 1056.06 1062.44 392,202.05
4093 10/07/01 1068.85 1053.50 1072.35 1070.60 397,015.68
4096 10/04/01 1071.51 1083.36 1067.03 1068.85 400,733.35
4097 10/03/01 1051.33 1074.65 1040.72 1071.51 401,725.72
4098 10/02/01 1037.79 1051.33 1034.47 1051.33 400,775.97
4099 10/01/01 1040.94 1039.34 1026.03 1037.79 398,256.95
4100 09/30/01 1017.86 1018.61 1040.94 1040.94 402,269.57
4103 09/27/01 1006.33 997.47 1018.16 1017.86 398,020.37
4104 09/26/01 1011.55 1001.83 1019.52 1006.33 392,129.78
4105 09/25/01 1003.45 1016.37 997.56 1011.55 392,559.83
4106 09/24/01 965.80 1008.44 965.80 1003.45 387,640.74
4107 09/23/01 983.79 984.54 944.75 965.80 376,427.52
4110 09/20/01 1015.35 1016.10 984.49 983.79 386,931.34
4111 09/19/01 1032.74 1038.91 984.62 1015.35 400,776.80
4112 09/18/01 1038.77 1045.65 1028.47 1032.74 408,237.99
4113 09/17/01 1092.54 1092.54 1037.46 1038.77 412,376.90
4114 09/16/01 1092.54 1092.94 1073.15 1092.54 425,183.39
4117 09/13/01 1092.54 1093.94 1073.15 1092.54 425,183.39
4118 09/12/01 1092.54 1094.94 1073.15 1092.54 425,183.39
4119 09/11/01 1092.54 1095.94 1073.15 1092.54 425,049.85
4120 09/10/01 1085.78 1096.94 1073.15 1092.54 425,049.85
4121 09/09/01 1106.40 1106.40 1082.12 1085.78 424,090.28
4124 09/06/01 1131.74 1131.74 1105.83 1106.40 431,001.78
4125 09/05/01 1132.94 1135.52 1114.86 1131.74 435,230.51
4126 09/04/01 1133.58 1155.40 1129.06 1132.94 435,476.12
4127 09/03/01 1129.03 1141.83 1126.38 1133.58 432,875.61
4128 08/30/01 1148.56 1151.75 1124.87 1129.03 435,544.56
4129 08/29/01 1161.51 1166.97 1147.38 1148.56 437,322.42
4130 08/28/01 1179.21 1179.66 1161.17 1161.51 440,719.61
4131 08/27/01 1184.93 1186.85 1178.07 1179.21 443,580.38
4132 08/24/01 1162.09 1185.15 1162.09 1184.93 445,195.39
4133 08/23/01 1165.31 1169.86 1160.96 1162.09 444,120.37
4134 08/22/01 1157.26 1168.56 1153.34 1165.31 445,191.28
4135 08/21/01 1171.41 1179.85 1156.56 1157.26 444,107.53
4136 08/20/01 1161.97 1171.41 1160.94 1171.41 443,444.11
4137 08/17/01 1181.66 1181.66 1156.07 1161.97 439,142.89
4138 08/16/01 1178.02 1181.80 1166.08 1181.66 441,040.97
4139 08/15/01 1186.73 1191.21 1177.61 1178.02 438,928.79
4140 08/14/01 1191.29 1198.79 1184.26 1186.73 440,332.94
4141 08/13/01 1190.16 1193.82 1185.12 1191.29 440,911.19
4142 08/10/01 1183.43 1193.33 1169.55 1190.16 438,921.41
4143 08/09/01 1183.53 1184.71 1174.68 1183.43 439,287.84
4144 08/08/01 1204.40 1206.79 1181.27 1183.53 438,637.30
4145 08/07/01 1200.48 1207.56 1195.64 1204.40 440,943.18
4146 08/06/01 1214.35 1214.35 1197.35 1200.48 439,200.40
4147 08/03/01 1220.75 1220.75 1205.31 1214.35 440,504.78
4148 08/02/01 1215.93 1226.27 1215.31 1220.75 440,661.35
4149 08/01/01 1211.23 1223.04 1211.23 1215.93 438,992.77
4150 07/31/01 1204.52 1222.74 1204.52 1211.23 438,823.64
4151 07/30/01 1205.82 1209.05 1200.41 1204.52 434,539.71
4152 07/27/01 1202.93 1209.26 1195.99 1205.82 432,948.10
4153 07/26/01 1190.49 1204.18 1182.65 1202.93 432,136.45
4154 07/25/01 1171.65 1190.52 1171.28 1190.49 431,176.47
4155 07/24/01 1191.03 1191.03 1165.54 1171.65 428,080.77
4156 07/23/01 1210.85 1215.22 1190.50 1191.03 431,992.18
4157 07/20/01 1215.02 1215.69 1207.04 1210.85 434,274.21
4158 07/19/01 1207.71 1225.04 1205.80 1215.02 433,417.52
4159 07/18/01 1214.44 1214.44 1198.33 1207.71 432,527.96
4160 07/17/01 1202.45 1215.36 1196.14 1214.44 426,704.31
4161 07/16/01 1215.68 1219.63 1200.05 1202.45 422,623.32
4162 07/13/01 1208.14 1218.54 1203.61 1215.68 425,063.70
4163 07/12/01 1180.18 1210.25 1180.18 1208.14 425,158.74
4164 07/11/01 1181.52 1184.93 1168.46 1180.18 421,604.05
4165 07/10/01 1198.78 1203.43 1179.93 1181.52 420,167.70
4166 07/09/01 1190.59 1201.76 1189.75 1198.78 422,323.00
4167 07/06/01 1219.24 1219.24 1188.74 1190.59 426,779.57
4168 07/05/01 1234.45 1234.45 1219.15 1219.24 428,975.34
4169 07/03/01 1236.72 1236.71 1229.43 1234.45 431,126.33
4170 07/02/01 1224.38 1239.78 1224.03 1236.72 430,882.05
4171 06/29/01 1226.20 1237.29 1221.14 1224.38 429,315.63
4172 06/28/01 1211.07 1234.44 1211.07 1226.20 425,103.04
4173 06/27/01 1216.76 1219.92 1207.29 1211.07 421,956.40
4174 06/26/01 1218.60 1220.70 1204.64 1216.76 419,437.59
4175 06/25/01 1225.35 1231.50 1213.60 1218.60 418,316.65
4176 06/22/01 1237.04 1237.73 1221.41 1225.35 421,406.61
4177 06/21/01 1223.14 1240.24 1220.25 1237.04 424,794.41
4178 06/20/01 1212.58 1225.61 1210.07 1223.14 421,146.52
4179 06/19/01 1208.43 1226.11 1207.71 1212.58 416,718.76
4180 06/18/01 1214.36 1221.23 1208.33 1208.43 415,036.55
4181 06/15/01 1219.87 1221.50 1203.03 1214.36 418,139.16
4182 06/14/01 1241.60 1241.60 1218.90 1219.87 417,746.44
4183 06/13/01 1255.85 1259.75 1241.59 1241.60 422,148.21
4184 06/12/01 1254.39 1261.00 1235.75 1255.85 422,652.97
4185 06/11/01 1264.96 1264.96 1249.23 1254.39 423,764.09
4186 06/08/01 1276.96 1277.11 1259.99 1264.96 425,515.58
4187 06/07/01 1270.03 1277.08 1265.08 1276.96 426,916.86
4188 06/06/01 1283.57 1283.85 1269.01 1270.03 428,753.26
4189 06/05/01 1267.11 1286.62 1267.11 1283.57 430,126.75
4190 06/04/01 1260.67 1267.17 1256.36 1267.11 426,353.63
4191 06/01/01 1255.82 1265.34 1246.88 1260.67 423,431.07
4192 05/31/01 1248.08 1261.91 1248.07 1255.82 422,618.90
4193 05/30/01 1267.93 1267.93 1245.96 1248.08 420,167.34
4194 05/29/01 1277.89 1278.42 1265.41 1267.93 421,373.87
4195 05/25/01 1293.17 1293.17 1276.42 1277.89 421,052.63
4196 05/24/01 1289.05 1295.04 1281.22 1293.17 423,277.40
4197 05/23/01 1309.38 1309.38 1288.70 1289.05 423,722.56
4198 05/22/01 1312.83 1315.93 1306.89 1309.38 427,480.13
4199 05/21/01 1291.96 1312.95 1287.87 1312.83 426,583.89
4200 05/18/01 1288.49 1292.06 1281.15 1291.96 422,758.56
4201 05/17/01 1284.99 1296.48 1282.65 1288.49 424,672.08
4202 05/16/01 1249.44 1286.39 1243.02 1284.99 422,198.87
4203 05/15/01 1248.92 1257.45 1245.36 1249.44 415,568.42
4204 05/14/01 1245.67 1249.68 1241.02 1248.92 414,454.10
4205 05/11/01 1255.18 1259.84 1240.79 1245.67 413,234.94
4206 05/10/01 1255.54 1268.14 1254.56 1255.18 415,613.14
4207 05/09/01 1261.20 1261.65 1247.83 1255.54 414,213.58
4208 05/08/01 1263.51 1267.01 1253.00 1261.20 415,904.30
4209 05/07/01 1266.61 1270.00 1259.19 1263.51 416,709.62
4210 05/04/01 1248.58 1267.51 1232.00 1266.61 417,834.59
4211 05/03/01 1267.43 1267.43 1239.88 1248.58 412,360.98
4212 05/02/01 1266.44 1272.93 1257.70 1267.43 414,298.43
4213 05/01/01 1249.46 1266.47 1243.55 1266.44 412,447.41
4214 04/30/01 1253.05 1269.30 1243.99 1249.46 410,550.68
4215 04/27/01 1234.52 1253.07 1234.52 1253.05 412,266.44
4216 04/26/01 1228.75 1248.30 1228.75 1234.52 406,203.60
4217 04/25/01 1209.47 1232.36 1207.38 1228.75 403,197.44
4218 04/24/01 1224.36 1233.54 1208.89 1209.47 400,294.07
4219 04/23/01 1242.98 1242.98 1217.47 1224.36 399,016.81
4220 04/20/01 1253.69 1253.70 1234.41 1242.98 400,615.17
4221 04/19/01 1238.16 1253.71 1233.39 1253.69 403,359.30
4222 04/18/01 1191.81 1248.42 1191.81 1238.16 402,919.57
4223 04/17/01 1179.68 1192.25 1168.90 1191.81 399,089.67
4224 04/16/01 1183.50 1184.64 1167.38 1179.68 396,104.35
4225 04/12/01 1165.89 1183.51 1157.73 1183.50 396,406.69
4226 04/11/01 1168.38 1182.24 1160.26 1165.89 393,981.52
4227 04/10/01 1137.59 1173.92 1137.59 1168.38 400,686.84
4228 04/09/01 1128.43 1146.13 1126.38 1137.59 395,342.03
4229 04/06/01 1151.44 1151.44 1119.29 1128.43 392,144.95
4230 04/05/01 1103.25 1151.47 1103.25 1151.44 396,859.81
4231 04/04/01 1106.46 1117.50 1091.99 1103.25 386,399.91
4232 04/03/01 1145.87 1145.87 1100.19 1106.46 385,580.53
4233 04/02/01 1160.33 1169.51 1137.51 1145.87 395,073.58
4234 03/30/01 1147.95 1162.80 1143.83 1160.33 396,154.19
4235 03/29/01 1153.29 1161.69 1136.26 1147.95 390,824.82
4236 03/28/01 1182.17 1182.17 1147.83 1153.29 389,557.00
4237 03/27/01 1152.69 1183.35 1150.96 1182.17 393,443.55
4238 03/26/01 1139.83 1160.02 1139.83 1152.69 386,517.70
4239 03/23/01 1117.58 1141.83 1117.58 1139.83 382,625.87
4240 03/22/01 1122.14 1124.27 1081.19 1117.58 378,370.29
4241 03/21/01 1142.62 1149.39 1118.74 1122.14 382,965.77
4242 03/20/01 1170.81 1180.56 1142.19 1142.62 388,951.35
4243 03/19/01 1150.53 1173.50 1147.18 1170.81 393,856.31
4244 03/16/01 1173.56 1173.56 1148.64 1150.53 390,263.62
4245 03/15/01 1166.71 1182.04 1166.71 1173.56 394,736.22
4246 03/14/01 1197.66 1197.66 1155.35 1166.71 392,822.22
4247 03/13/01 1180.16 1197.83 1171.50 1197.66 399,071.27
4248 03/12/01 1233.42 1233.42 1176.78 1180.16 398,752.91
4249 03/09/01 1264.74 1264.74 1228.42 1233.42 406,901.04
4250 03/08/01 1261.89 1266.50 1257.60 1264.74 408,627.62
4251 03/07/01 1253.80 1263.86 1253.80 1261.89 405,752.44
4252 03/06/01 1241.41 1267.42 1241.41 1253.80 402,786.37
4253 03/05/01 1234.18 1242.55 1234.04 1241.41 399,871.64
4254 03/02/01 1241.23 1251.01 1219.74 1234.18 402,581.77
4255 03/01/01 1239.94 1241.36 1214.50 1241.23 401,452.16
4256 02/28/01 1257.94 1263.47 1229.65 1239.94 401,452.16
4257 02/27/01 1267.65 1272.76 1252.26 1257.94 401,452.16
4258 02/26/01 1245.86 1267.69 1241.71 1267.65 401,452.16
4259 02/23/01 1252.82 1252.82 1215.44 1245.86 401,452.16
4260 02/22/01 1255.27 1259.94 1228.33 1252.82 401,452.16
4261 02/21/01 1278.94 1282.97 1253.16 1255.27 401,452.16
4262 02/20/01 1301.53 1307.16 1278.44 1278.94 401,452.16
4263 02/16/01 1326.61 1326.61 1293.18 1301.53 401,452.16
4264 02/15/01 1315.92 1331.29 1315.92 1326.61 402,490.79
4265 02/14/01 1318.80 1320.73 1304.72 1315.92 401,602.37
4266 02/13/01 1330.31 1336.62 1317.51 1318.80 405,324.07
4267 02/12/01 1314.76 1330.96 1313.64 1330.31 404,448.67
4268 02/09/01 1332.53 1332.53 1309.98 1314.76 402,184.81
4269 02/08/01 1340.89 1350.32 1332.42 1332.53 400,520.18
4270 02/07/01 1352.26 1352.26 1334.26 1340.89 399,341.91
4271 02/06/01 1354.31 1363.55 1350.04 1352.26 396,511.35
4272 02/05/01 1349.47 1354.56 1344.48 1354.31 396,487.67
4273 02/02/01 1373.47 1376.38 1348.72 1349.47 393,660.69
4274 02/01/01 1366.01 1373.50 1359.34 1373.47 399,303.14
4275 01/31/01 1373.73 1383.37 1364.66 1366.01 395,697.40
4276 01/30/01 1364.17 1375.68 1356.20 1373.73 393,073.49
4277 01/29/01 1354.95 1365.54 1350.36 1364.17 391,131.00
4278 01/26/01 1357.51 1357.51 1342.75 1354.95 390,079.96
4279 01/25/01 1364.30 1367.35 1354.63 1357.51 391,176.79
4280 01/24/01 1360.40 1369.75 1357.28 1364.30 387,914.73
4281 01/23/01 1342.90 1362.90 1339.63 1360.40 389,802.72
4282 01/22/01 1342.54 1353.62 1333.84 1342.90 387,309.59
4283 01/19/01 1347.97 1354.55 1336.74 1342.54 384,108.37
4284 01/18/01 1329.47 1352.71 1327.41 1347.97 386,964.85
4285 01/17/01 1326.65 1346.92 1325.41 1329.47 385,922.36
4286 01/16/01 1318.55 1327.81 1313.33 1326.65 389,769.45
4287 01/12/01 1326.82 1333.21 1311.59 1318.55 383,611.61
4288 01/11/01 1313.27 1332.19 1309.72 1326.82 384,540.04
4289 01/10/01 1300.80 1313.76 1287.28 1313.27 389,640.60
4290 01/09/01 1295.86 1311.72 1295.14 1300.80 383,379.34
4291 01/08/01 1298.35 1298.35 1276.29 1295.86 380,953.88
4292 01/05/01 1333.34 1334.77 1294.95 1298.35 380,009.87
4293 01/04/01 1347.56 1350.24 1329.14 1333.34 383,428.44
4294 01/03/01 1283.27 1347.76 1274.62 1347.56 384,933.06
4295 01/02/01 1320.28 1320.28 1276.05 1283.27 377,374.36
4296 12/31/00 1334.22 1340.10 1317.51 1320.28 378,775.69
4297 12/28/00 1328.92 1335.93 1325.78 1334.22 382,677.52
4298 12/27/00 1315.19 1332.03 1310.96 1328.92 377,869.83
4299 12/26/00 1305.95 1315.94 1301.64 1315.19 374,814.98
4300 12/24/00 1274.86 1305.97 1274.86 1305.95 372,398.07
4301 12/21/00 1264.74 1285.31 1254.07 1274.86 367,161.61
4302 12/20/00 1305.60 1305.60 1261.16 1264.74 358,935.54
4303 12/19/00 1322.74 1346.44 1305.20 1305.60 361,353.04
4304 12/18/00 1312.15 1332.32 1312.15 1322.74 358,058.66
4305 12/15/00 1340.93 1340.93 1305.38 1312.15 348,878.79
4306 12/14/00 1359.99 1359.99 1340.48 1340.93 357,499.39
4307 12/13/00 1371.18 1385.82 1358.48 1359.99 360,453.93
4308 12/12/00 1380.20 1380.27 1370.27 1371.18 358,988.33
4309 12/11/00 1369.89 1389.05 1364.14 1380.20 365,388.97
4310 12/08/00 1343.55 1380.33 1343.55 1369.89 356,328.62
4311 12/07/00 1351.46 1353.50 1339.26 1343.55 355,352.98
4312 12/06/00 1376.54 1376.54 1346.15 1351.46 355,352.98
4313 12/05/00 1324.97 1376.56 1324.97 1376.54 357,406.32
4314 12/04/00 1315.23 1332.06 1310.23 1324.97 352,096.42
4315 12/01/00 1314.95 1334.67 1307.02 1315.23 351,222.53
4316 11/30/00 1341.93 1341.91 1294.90 1314.95 345,696.07
4317 11/29/00 1336.09 1352.38 1329.28 1341.93 349,666.32
4318 11/28/00 1348.97 1358.81 1334.97 1336.09 344,955.06
4319 11/27/00 1341.77 1362.50 1341.77 1348.97 345,072.07
4320 11/24/00 1322.36 1343.83 1322.36 1341.77 343,490.24
4321 11/22/00 1347.35 1347.35 1321.89 1322.36 341,007.40
4322 11/21/00 1342.62 1355.87 1333.62 1347.35 344,589.38
4323 11/20/00 1367.72 1367.72 1341.67 1342.62 342,252.64
4324 11/17/00 1372.32 1384.85 1355.55 1367.72 343,042.35
4325 11/16/00 1389.81 1394.76 1370.39 1372.32 344,146.73
4326 11/15/00 1382.95 1395.96 1374.75 1389.81 347,378.54
4327 11/14/00 1351.26 1390.06 1351.26 1382.95 345,725.07
4328 11/13/00 1365.98 1365.98 1328.62 1351.26 343,828.39
4329 11/10/00 1400.14 1400.14 1365.97 1365.98 347,574.31
4330 11/09/00 1409.28 1409.28 1369.68 1400.14 349,461.48
4331 11/08/00 1431.87 1437.28 1408.78 1409.28 350,714.84
4332 11/07/00 1432.19 1436.22 1423.26 1431.87 348,514.75
4333 11/06/00 1426.69 1438.46 1427.72 1432.19 346,956.98
4334 11/03/00 1428.32 1433.21 1420.92 1426.69 345,554.43
4335 11/02/00 1421.22 1433.40 1421.22 1428.32 345,494.34
4336 11/01/00 1429.40 1429.60 1410.45 1421.22 340,796.18
4337 10/31/00 1398.66 1432.22 1398.66 1429.40 342,924.09
4338 10/30/00 1379.58 1406.36 1376.86 1398.66 334,633.23
4339 10/27/00 1364.44 1384.57 1364.13 1379.58 325,083.37
4340 10/26/00 1364.90 1372.72 1337.81 1364.44 322,373.32
4341 10/25/00 1398.13 1398.13 1362.21 1364.90 323,864.41
4342 10/24/00 1395.78 1415.64 1388.13 1398.13 323,671.02
4343 10/23/00 1396.93 1406.96 1387.75 1395.78 320,223.91
4344 10/20/00 1388.76 1408.47 1382.19 1396.93 321,282.08
4345 10/19/00 1342.13 1389.93 1342.13 1388.76 321,965.10
4346 10/18/00 1349.97 1356.65 1305.79 1342.13 320,837.98
4347 10/17/00 1374.62 1380.99 1342.34 1349.97 320,828.65
4348 10/16/00 1374.17 1379.48 1365.06 1374.62 326,991.20
4349 10/13/00 1329.78 1374.17 1327.08 1374.17 326,576.51
4350 10/12/00 1364.59 1374.93 1328.06 1329.78 321,616.73
4351 10/11/00 1387.02 1387.02 1349.67 1364.59 326,389.20
4352 10/10/00 1402.03 1408.83 1383.85 1387.02 331,575.36
4353 10/09/00 1408.99 1409.69 1392.48 1402.03 334,861.01
4354 10/06/00 1436.28 1443.30 1397.06 1408.99 335,859.01
4355 10/05/00 1434.32 1444.17 1431.80 1436.28 338,444.90
4356 10/04/00 1426.46 1439.99 1416.31 1434.32 340,055.26
4357 10/03/00 1436.23 1454.82 1425.28 1426.46 337,706.72
4358 10/02/00 1436.51 1445.60 1429.83 1436.23 338,940.72
4359 09/29/00 1458.29 1458.29 1436.29 1436.51 341,059.07
4360 09/28/00 1426.57 1461.69 1425.78 1458.29 340,111.46
4361 09/27/00 1427.21 1437.22 1419.44 1426.57 332,835.22
4362 09/26/00 1439.03 1448.04 1425.25 1427.21 330,113.03
4363 09/25/00 1448.72 1457.42 1435.93 1439.03 333,363.78
4364 09/22/00 1449.05 1449.05 1421.88 1448.72 338,656.19
4365 09/21/00 1451.34 1452.77 1436.30 1449.05 335,385.71
4366 09/20/00 1459.90 1460.49 1430.95 1451.34 334,824.59
4367 09/19/00 1444.51 1461.16 1444.51 1459.90 334,792.70
4368 09/18/00 1465.81 1467.77 1441.92 1444.51 332,524.77
4369 09/15/00 1480.87 1480.96 1460.22 1465.81 336,870.70
4370 09/14/00 1484.91 1494.16 1476.73 1480.87 337,104.39
4371 09/13/00 1481.99 1487.45 1473.61 1484.91 339,141.06
4372 09/12/00 1489.26 1496.93 1479.67 1481.99 337,650.53
4373 09/11/00 1494.50 1506.76 1483.01 1489.26 338,757.68
4374 09/08/00 1502.51 1502.51 1489.88 1494.50 334,913.98
4375 09/07/00 1492.25 1505.34 1492.25 1502.51 335,864.20
4376 09/06/00 1507.08 1512.61 1492.12 1492.25 338,384.32
4377 09/05/00 1520.77 1520.77 1504.21 1507.08 336,452.85
4378 09/01/00 1517.68 1530.09 1515.53 1520.77 334,714.88
4379 08/31/00 1502.59 1525.21 1502.59 1517.68 333,842.55
4380 08/30/00 1509.84 1510.49 1500.09 1502.59 333,198.85
4381 08/29/00 1514.09 1514.81 1505.46 1509.84 333,162.86
4382 08/28/00 1506.45 1523.95 1506.45 1514.09 333,950.92
4383 08/25/00 1508.31 1513.47 1505.09 1506.45 335,601.00
4384 08/24/00 1505.97 1511.16 1501.25 1508.31 335,689.49
4385 08/23/00 1498.13 1507.20 1489.52 1505.97 337,023.32
4386 08/22/00 1499.48 1508.45 1497.42 1498.13 337,797.13
4387 08/21/00 1491.72 1502.84 1491.13 1499.48 337,144.49
4388 08/18/00 1496.07 1499.47 1488.99 1491.72 336,751.57
4389 08/17/00 1479.85 1499.32 1479.85 1496.07 337,272.04
4390 08/16/00 1484.43 1496.09 1475.74 1479.85 334,850.67
4391 08/15/00 1491.56 1493.12 1482.74 1484.43 333,430.89
4392 08/14/00 1471.84 1491.64 1468.56 1491.56 335,551.17
4393 08/11/00 1460.25 1475.72 1453.06 1471.84 332,431.24
4394 08/10/00 1472.87 1475.15 1459.89 1460.25
4395 08/09/00 1482.80 1490.33 1471.16 1472.87
4396 08/08/00 1479.32 1484.52 1472.61 1482.80
4397 08/07/00 1462.93 1480.80 1460.72 1479.32
4398 08/04/00 1452.56 1462.93 1451.31 1462.93
4399 08/03/00 1438.70 1454.19 1425.43 1452.56
4400 08/02/00 1438.10 1451.59 1433.49 1438.70 326,614.19
4401 08/01/00 1430.83 1443.54 1428.96 1438.10 325,629.13
4402 07/31/00 1419.89 1437.65 1418.71 1430.83 323,689.16
4403 07/28/00 1449.62 1456.68 1413.89 1419.89 320,926.68
4404 07/27/00 1452.42 1464.91 1445.33 1449.62 324,091.19
4405 07/26/00 1474.47 1474.47 1452.42 1452.42 324,599.50
4406 07/25/00 1464.29 1476.23 1464.29 1474.47 326,676.17
4407 07/24/00 1480.19 1485.88 1463.80 1464.29 325,967.14
4408 07/21/00 1495.57 1495.57 1477.91 1480.19 328,850.07
4409 07/20/00 1481.96 1501.92 1481.96 1495.57 332,028.03
4410 07/19/00 1493.74 1495.63 1479.92 1481.96 327,854.03
4411 07/18/00 1510.49 1510.49 1491.35 1493.74 328,393.26
4412 07/17/00 1509.98 1517.32 1505.26 1510.49 329,113.92
4413 07/14/00 1495.84 1509.99 1494.56 1509.98 331,904.87
4414 07/13/00 1492.92 1501.39 1489.65 1495.84 331,867.28
4415 07/12/00 1480.88 1497.69 1480.88 1492.92 330,445.98
4416 07/11/00 1475.62 1488.77 1470.48 1480.88 329,740.84
4417 07/10/00 1478.90 1486.56 1474.76 1475.62 329,366.36
4418 07/07/00 1456.67 1484.12 1456.67 1478.90 325,459.74
4419 07/06/00 1446.23 1461.65 1439.56 1456.67 321,553.67
4420 07/05/00 1469.54 1469.54 1442.45 1446.23 322,517.59
4421 07/03/00 1454.60 1469.58 1450.85 1469.54 319,959.00
4422 06/30/00 1442.39 1454.68 1438.71 1454.60 314,400.93
4423 06/29/00 1454.82 1455.14 1434.63 1442.39 316,111.67
4424 06/28/00 1450.55 1467.63 1450.55 1454.82 318,761.83
4425 06/27/00 1455.31 1463.35 1450.55 1450.55 318,188.24
4426 06/26/00 1441.48 1459.66 1441.48 1455.31 316,695.94
4427 06/23/00 1452.18 1459.94 1438.31 1441.48 313,122.71
4428 06/22/00 1479.13 1479.13 1448.03 1452.18 313,165.19
4429 06/21/00 1475.95 1482.19 1468.00 1479.13 318,113.07
4430 06/20/00 1486.00 1487.32 1470.18 1475.95 323,606.71
4431 06/19/00 1464.46 1488.93 1459.05 1486.00 330,804.30
4432 06/16/00 1478.73 1480.77 1460.42 1464.46 324,951.40
4433 06/15/00 1470.54 1482.04 1464.62 1478.73 331,342.11
4434 06/14/00 1469.44 1483.62 1467.71 1470.54 329,270.62
4435 06/13/00 1446.00 1470.42 1442.38 1469.44 327,632.41
4436 06/12/00 1456.95 1462.93 1445.99 1446.00 325,471.96
4437 06/09/00 1461.67 1472.67 1454.96 1456.95 327,254.55
4438 06/08/00 1471.36 1475.65 1456.49 1461.67 328,349.01
4439 06/07/00 1457.84 1474.64 1455.06 1471.36 332,192.81
4440 06/06/00 1467.63 1471.36 1454.74 1457.84 329,717.50
4441 06/05/00 1477.26 1477.28 1464.68 1467.63 329,500.33
4442 06/02/00 1448.81 1483.23 1448.81 1477.26 333,224.33
4443 06/01/00 1420.60 1448.81 1420.60 1448.81 329,512.66
4444 05/31/00 1422.45 1434.49 1415.50 1420.60 325,239.96
4445 05/30/00 1378.02 1422.45 1378.02 1422.45 326,625.39
4446 05/26/00 1381.52 1391.42 1369.75 1378.02 325,753.01
4447 05/25/00 1399.05 1411.65 1373.93 1381.52 325,393.76
4448 05/24/00 1373.86 1401.75 1361.09 1399.05 326,476.42
4449 05/23/00 1400.72 1403.77 1373.43 1373.86 325,012.91
4450 05/22/00 1406.95 1410.55 1368.73 1400.72 323,160.66
4451 05/19/00 1437.21 1437.21 1401.74 1406.95 323,752.74
4452 05/18/00 1447.80 1458.04 1436.59 1437.21 326,265.62
4453 05/17/00 1466.04 1466.04 1441.67 1447.80 326,808.84
4454 05/16/00 1452.36 1470.40 1450.76 1466.04 331,689.42
4455 05/15/00 1420.96 1452.39 1416.54 1452.36 329,625.19
4456 05/12/00 1407.81 1430.13 1407.81 1420.96 323,341.77
4457 05/11/00 1383.05 1410.26 1383.05 1407.81 308,154.94
4458 05/10/00 1412.14 1412.14 1375.14 1383.05 305,282.62
4459 05/09/00 1424.17 1430.28 1401.85 1412.14 307,515.48
4460 05/08/00 1432.63 1432.63 1417.05 1424.17 302,935.37
4461 05/05/00 1409.57 1436.03 1405.08 1432.63 301,100.61
4462 05/04/00 1415.10 1420.99 1404.94 1409.57 298,707.28
4463 05/03/00 1446.29 1446.29 1398.36 1415.10 297,593.50
4464 05/02/00 1468.25 1468.25 1445.22 1446.29 303,194.37
4465 05/01/00 1452.43 1481.51 1452.43 1468.25
4466 04/28/00 1464.92 1473.62 1448.15 1452.43 299,957.12
4467 04/27/00 1460.99 1469.21 1434.81 1464.92 300,632.97
4468 04/26/00 1477.44 1482.94 1456.98 1460.99 302,902.81
4469 04/25/00 1429.86 1477.67 1429.86 1477.44 307,313.80
4470 04/24/00 1434.54 1434.54 1407.13 1429.86 305,162.20
4471 04/20/00 1427.47 1435.49 1422.08 1434.54 302,626.86
4472 04/19/00 1441.61 1447.69 1424.26 1427.47
4473 04/18/00 1401.44 1441.61 1397.81 1441.61 299,735.82
4474 04/17/00 1356.56 1401.53 1346.50 1401.44 295,157.80
4475 04/14/00 1440.51 1440.51 1339.40 1356.56 292,658.81
4476 04/13/00 1467.17 1477.52 1439.34 1440.51
4477 04/12/00 1500.59 1509.08 1466.15 1467.17 309,947.82
4478 04/11/00 1504.46 1512.80 1486.78 1500.59
4479 04/10/00 1516.35 1527.19 1503.35 1504.46
4480 04/07/00 1501.34 1518.68 1501.34 1516.35
4481 04/06/00 1487.37 1511.76 1487.37 1501.34 306,983.70
4482 04/05/00 1494.73 1506.55 1478.05 1487.37
4483 04/04/00 1505.97 1526.45 1416.41 1494.73
4484 04/03/00 1498.58 1507.19 1486.96 1505.97 306,351.45
4485 03/31/00 1487.92 1519.81 1484.38 1498.58 307,357.17
4486 03/30/00 1508.52 1517.38 1474.63 1487.92 301,818.53
4487 03/29/00 1507.73 1521.45 1497.45 1508.52
4488 03/28/00 1523.86 1527.36 1507.09 1507.73
4489 03/27/00 1527.46 1534.63 1518.46 1523.86
4490 03/24/00 1527.35 1552.87 1516.83 1527.46 298,838.49
4491 03/23/00 1500.64 1532.50 1492.39 1527.35
4492 03/22/00 1493.87 1505.08 1487.33 1500.64 300,417.08
4493 03/21/00 1456.63 1493.92 1446.06 1493.87
4494 03/20/00 1464.47 1470.30 1448.49 1456.63
4495 03/17/00 1458.47 1477.33 1453.32 1464.47 296,659.22
4496 03/16/00 1392.14 1458.47 1392.15 1458.47
4497 03/15/00 1359.15 1397.99 1356.99 1392.14
4498 03/14/00 1383.62 1395.15 1359.15 1359.15
4499 03/13/00 1395.07 1398.39 1364.84 1383.62
4500 03/10/00 1401.69 1413.46 1392.07 1395.07
4501 03/09/00 1366.70 1401.82 1357.88 1401.69 271,924.35
4502 03/08/00 1355.62 1373.79 1346.62 1366.70
4503 03/07/00 1391.28 1399.21 1349.99 1355.62
4504 03/06/00 1409.17 1409.74 1384.75 1391.28
4505 03/03/00 1381.76 1410.88 1381.76 1409.17
4506 03/02/00 1379.19 1386.56 1370.35 1381.76
4507 03/01/00 1366.42 1383.46 1366.42 1379.19
4508 02/29/00 1348.05 1369.63 1348.05 1366.42 282,709.84
4509 02/28/00 1333.36 1360.82 1325.07 1348.05
4510 02/25/00 1353.43 1362.14 1329.15 1333.36
4511 02/24/00 1360.69 1364.80 1329.88 1353.43
4512 02/23/00 1352.17 1370.11 1342.44 1360.69
4513 02/22/00 1346.09 1358.11 1331.88 1352.17
4514 02/18/00 1388.26 1388.59 1345.32 1346.09
4515 02/17/00 1387.67 1399.88 1380.07 1388.26
4516 02/16/00 1402.05 1404.55 1385.58 1387.67
4517 02/15/00 1389.94 1407.72 1376.25 1402.05
4518 02/14/00 1387.12 1394.93 1380.53 1389.94
4519 02/11/00 1416.83 1416.83 1378.89 1387.12
4520 02/10/00 1411.71 1422.10 1406.43 1416.83
4521 02/09/00 1441.72 1444.55 1411.65 1411.71
4522 02/08/00 1424.24 1441.83 1424.24 1441.72
4523 02/07/00 1424.37 1427.15 1413.33 1424.24
4524 02/04/00 1424.97 1435.91 1420.63 1424.37
4525 02/03/00 1409.12 1425.78 1398.52 1424.97
4526 02/02/00 1409.28 1420.61 1403.49 1409.12
4527 02/01/00 1394.46 1412.49 1384.79 1409.28
4528 01/31/00 1360.16 1394.48 1350.14 1394.46 288,109.66
4529 01/28/00 1398.56 1398.56 1356.20 1360.16 284,981.00
4530 01/27/00 1404.09 1418.86 1370.99 1398.56 289,092.00
4531 01/26/00 1410.03 1412.73 1400.16 1404.09 286,274.00
4532 01/25/00 1401.53 1414.26 1388.49 1410.03
4533 01/24/00 1441.36 1454.09 1395.42 1401.53 290,122.00
4534 01/21/00 1445.57 1453.18 1439.60 1441.36 296,173.00
4535 01/20/00 1455.90 1465.71 1438.54 1445.57 298,053.00
4536 01/19/00 1455.14 1461.39 1448.68 1455.90 299,893.00
4537 01/18/00 1465.15 1465.15 1451.30 1455.14 298,824.00
4538 01/14/00 1449.68 1473.00 1449.68 1465.15 300,797.00
4539 01/13/00 1432.25 1454.20 1432.25 1449.68 302,369.00
4540 01/12/00 1438.56 1442.60 1427.08 1432.25 299,169.00
4541 01/11/00 1457.60 1458.66 1434.42 1438.56 301,691.00
4542 01/10/00 1441.47 1464.36 1441.47 1457.60 304,475.00
4543 01/07/00 1403.45 1441.47 1400.73 1441.47 302,251.00
4544 01/06/00 1402.11 1411.90 1392.10 1403.45
4545 01/05/00 1399.42 1413.27 1377.68 1402.11 297,917.00
4546 01/04/00 1455.22 1455.22 1397.43 1399.42 299,314.00
4547 01/03/00 1469.25 1478.00 1438.36 1455.22 304,533.00
4548 12/31/99 1464.47 1472.42 1458.19 1469.25 305,918.00
4549 12/30/99 1463.46 1473.10 1462.60 1464.47
4550 12/29/99 1457.66 1467.47 1457.66 1463.46
4551 12/28/99 1457.10 1462.68 1452.78 1457.66
4552 12/27/99 1458.34 1463.19 1450.83 1457.10
4553 12/23/99 1435.99 1461.44 1436.13 1458.34
4554 12/22/99 1433.43 1440.02 1429.13 1435.99
4555 12/21/99 1418.09 1436.47 1414.80 1433.43
4556 12/20/99 1421.03 1429.16 1411.10 1418.09
4557 12/17/99 1418.78 1431.77 1418.78 1421.03
4558 12/16/99 1413.33 1423.11 1408.35 1418.78
4559 12/15/99 1403.17 1417.40 1396.20 1413.33
4560 12/14/99 1415.22 1418.30 1401.59 1403.17
4561 12/13/99 1417.04 1421.58 1410.10 1415.22
4562 12/10/99 1408.11 1421.58 1405.65 1417.04
4563 12/09/99 1403.88 1418.43 1391.47 1408.11
4564 12/08/99 1409.17 1415.66 1403.88 1403.88
4565 12/07/99 1423.33 1426.81 1409.17 1409.17
4566 12/06/99 1433.30 1434.15 1418.25 1423.33
4567 12/03/99 1409.04 1447.42 1409.04 1433.30
4568 12/02/99 1397.72 1409.04 1397.72 1409.04
4569 12/01/99 1389.07 1400.12 1387.38 1397.72
4570 11/30/99 1407.83 1410.59 1386.95 1389.07
4571 11/29/99 1416.62 1416.62 1404.15 1407.83
4572 11/26/99 1417.08 1425.24 1416.14 1416.62
4573 11/24/99 1404.64 1419.71 1399.17 1417.08
4574 11/23/99 1420.94 1423.91 1402.20 1404.64
4575 11/22/99 1422.00 1425.00 1412.40 1420.94
4576 11/19/99 1424.94 1424.94 1417.54 1422.00
4577 11/18/99 1410.71 1425.31 1410.71 1424.94
4578 11/17/99 1420.07 1423.44 1410.69 1410.71
4579 11/16/99 1394.39 1420.36 1394.39 1420.07
4580 11/15/99 1396.06 1398.58 1392.28 1394.39
4581 11/12/99 1381.46 1396.12 1368.54 1396.06
4582 11/11/99 1373.46 1382.12 1372.19 1381.46
4583 11/10/99 1365.28 1379.18 1359.98 1373.46
4584 11/09/99 1377.01 1383.81 1361.45 1365.28
4585 11/08/99 1370.23 1380.78 1365.87 1377.01
4586 11/05/99 1362.64 1387.48 1362.64 1370.23
4587 11/04/99 1354.93 1369.41 1354.93 1362.64
4588 11/03/99 1347.74 1360.33 1347.74 1354.93
4589 11/02/99 1354.12 1369.32 1346.41 1347.74
4590 11/01/99 1362.93 1367.30 1354.05 1354.12
4591 10/29/99 1342.44 1373.17 1342.44 1362.93
4592 10/28/99 1296.71 1342.47 1296.71 1342.44
4593 10/27/99 1281.91 1299.39 1280.48 1296.71
4594 10/26/99 1293.63 1303.46 1281.86 1281.91
4595 10/25/99 1301.65 1301.68 1286.07 1293.63
4596 10/22/99 1283.61 1308.81 1283.61 1301.65
4597 10/21/99 1289.43 1289.43 1265.61 1283.61
4598 10/20/99 1261.32 1289.44 1261.32 1289.43
4599 10/19/99 1254.13 1279.32 1254.13 1261.32
4600 10/18/99 1247.41 1254.13 1233.70 1254.13
4601 10/15/99 1283.42 1283.42 1245.39 1247.41
4602 10/14/99 1285.55 1289.63 1267.62 1283.42
4603 10/13/99 1313.04 1313.04 1282.80 1285.55
4604 10/12/99 1335.21 1335.21 1311.80 1313.04
4605 10/11/99 1336.02 1339.23 1332.96 1335.21
4606 10/08/99 1317.64 1336.61 1311.88 1336.02
4607 10/07/99 1325.40 1328.05 1314.13 1317.64
4608 10/06/99 1301.35 1325.46 1301.35 1325.40
4609 10/05/99 1304.60 1316.41 1286.44 1301.35
4610 10/04/99 1282.81 1304.60 1282.81 1304.60
4611 10/01/99 1282.71 1283.17 1265.78 1282.81
4612 09/30/99 1268.37 1291.31 1268.37 1282.71
4613 09/29/99 1282.20 1288.83 1268.16 1268.37
4614 09/28/99 1283.31 1285.55 1256.26 1282.20
4615 09/27/99 1277.36 1295.03 1277.36 1283.31
4616 09/24/99 1280.41 1281.17 1263.84 1277.36
4617 09/23/99 1310.51 1315.25 1277.30 1280.41
4618 09/22/99 1307.58 1316.18 1297.81 1310.51
4619 09/21/99 1335.53 1335.53 1301.97 1307.58
4620 09/20/99 1335.42 1338.38 1330.61 1335.53
4621 09/17/99 1318.48 1337.59 1318.48 1335.42
4622 09/16/99 1317.97 1322.51 1299.97 1318.48
4623 09/15/99 1336.29 1347.21 1317.97 1317.97
4624 09/14/99 1344.13 1344.18 1330.61 1336.29
4625 09/13/99 1351.66 1351.66 1341.70 1344.13
4626 09/10/99 1347.66 1357.62 1346.20 1351.66
4627 09/09/99 1344.15 1347.66 1333.91 1347.66
4628 09/08/99 1350.45 1355.18 1337.36 1344.15
4629 09/07/99 1357.24 1361.39 1349.59 1350.45
4630 09/03/99 1319.11 1357.74 1319.11 1357.24
4631 09/02/99 1331.07 1331.07 1304.88 1319.11
4632 09/01/99 1320.41 1331.18 1320.39 1331.07
4633 08/31/99 1324.02 1333.27 1306.96 1320.41
4634 08/30/99 1348.27 1350.70 1322.80 1324.02
4635 08/27/99 1362.01 1365.63 1347.35 1348.27
4636 08/26/99 1381.79 1381.79 1361.53 1362.01
4637 08/25/99 1363.50 1382.84 1359.20 1381.79
4638 08/24/99 1360.22 1373.32 1353.63 1363.50
4639 08/23/99 1336.61 1360.24 1336.61 1360.22
4640 08/20/99 1323.59 1336.61 1323.59 1336.61
4641 08/19/99 1332.84 1332.84 1315.35 1323.59
4642 08/18/99 1344.16 1344.16 1332.13 1332.84
4643 08/17/99 1330.77 1344.16 1328.76 1344.16
4644 08/16/99 1327.68 1331.05 1320.51 1330.77
4645 08/13/99 1298.16 1327.72 1298.16 1327.68
4646 08/12/99 1301.93 1313.61 1298.06 1298.16
4647 08/11/99 1281.43 1301.93 1281.43 1301.93
4648 08/10/99 1297.80 1298.62 1267.73 1281.43
4649 08/09/99 1300.29 1306.68 1295.99 1297.80
4650 08/06/99 1313.71 1316.74 1293.19 1300.29
4651 08/05/99 1305.33 1313.71 1287.23 1313.71
4652 08/04/99 1322.18 1330.16 1304.50 1305.33
4653 08/03/99 1328.05 1336.13 1314.91 1322.18
4654 08/02/99 1328.72 1344.69 1325.21 1328.05
4655 07/30/99 1341.03 1350.92 1328.49 1328.72
4656 07/29/99 1365.40 1365.40 1332.82 1341.03
4657 07/28/99 1362.84 1370.53 1355.54 1365.40
4658 07/27/99 1347.76 1368.70 1347.75 1362.84
4659 07/26/99 1356.94 1358.61 1346.20 1347.76
4660 07/23/99 1360.97 1367.41 1349.91 1356.94
4661 07/22/99 1379.29 1379.29 1353.98 1360.97
4662 07/21/99 1377.10 1386.66 1372.63 1379.29
4663 07/20/99 1407.65 1407.65 1375.15 1377.10
4664 07/19/99 1418.78 1420.33 1404.56 1407.65
4665 07/16/99 1409.62 1418.78 1407.07 1418.78
4666 07/15/99 1398.17 1409.84 1398.17 1409.62
4667 07/14/99 1393.56 1400.05 1386.51 1398.17
4668 07/13/99 1399.10 1399.10 1386.84 1393.56
4669 07/12/99 1403.28 1406.82 1394.70 1399.10
4670 07/09/99 1394.42 1403.28 1394.42 1403.28
4671 07/08/99 1395.86 1403.25 1386.69 1394.42
4672 07/07/99 1388.12 1395.88 1384.95 1395.86
4673 07/06/99 1391.22 1405.29 1387.08 1388.12
4674 07/02/99 1380.96 1391.22 1379.57 1391.22
4675 07/01/99 1372.71 1382.80 1360.80 1380.96
4676 06/30/99 1351.45 1372.93 1338.78 1372.71
4677 06/29/99 1331.35 1351.51 1328.40 1351.45
4678 06/28/99 1315.31 1333.68 1315.31 1331.35
4679 06/25/99 1315.78 1329.13 1312.64 1315.31
4680 06/24/99 1333.06 1333.06 1308.47 1315.78
4681 06/23/99 1335.88 1335.88 1322.55 1333.06
4682 06/22/99 1349.00 1351.12 1335.52 1335.88
4683 06/21/99 1342.84 1349.06 1337.63 1349.00
4684 06/18/99 1339.90 1344.48 1333.52 1342.84
4685 06/17/99 1330.41 1343.54 1322.75 1339.90
4686 06/16/99 1301.16 1332.83 1301.16 1330.41
4687 06/15/99 1294.00 1310.76 1294.00 1301.16
4688 06/14/99 1293.64 1301.99 1292.20 1294.00
4689 06/11/99 1302.82 1311.97 1287.88 1293.64
4690 06/10/99 1318.64 1318.64 1293.28 1302.82
4691 06/09/99 1317.33 1326.01 1314.73 1318.64
4692 06/08/99 1334.52 1334.52 1312.83 1317.33
4693 06/07/99 1327.75 1336.42 1325.89 1334.52
4694 06/04/99 1299.54 1327.75 1299.54 1327.75
4695 06/03/99 1294.81 1304.15 1294.20 1299.54
4696 06/02/99 1294.26 1297.10 1277.47 1294.81
4697 06/01/99 1301.84 1301.84 1281.44 1294.26
4698 05/28/99 1281.41 1304.00 1281.41 1301.84
4699 05/27/99 1304.76 1304.76 1277.31 1281.41
4700 05/26/99 1284.40 1304.85 1278.43 1304.76
4701 05/25/99 1306.65 1317.52 1284.38 1284.40
4702 05/24/99 1330.29 1333.02 1303.53 1306.65
4703 05/21/99 1338.83 1340.88 1326.19 1330.29
4704 05/20/99 1344.23 1350.49 1338.83 1338.83
4705 05/19/99 1333.32 1344.23 1327.05 1344.23
4706 05/18/99 1339.49 1345.44 1323.46 1333.32
4707 05/17/99 1337.80 1339.95 1321.19 1339.49
4708 05/14/99 1367.56 1367.56 1332.63 1337.80
4709 05/13/99 1364.00 1375.98 1364.00 1367.56
4710 05/12/99 1355.61 1367.36 1333.10 1364.00
4711 05/11/99 1340.30 1360.00 1340.30 1355.61
4712 05/10/99 1345.00 1352.01 1334.00 1340.30
4713 05/07/99 1332.05 1345.99 1332.05 1345.00
4714 05/06/99 1347.31 1348.36 1322.56 1332.05
4715 05/05/99 1332.00 1347.32 1317.44 1347.31
4716 05/04/99 1354.63 1354.64 1330.64 1332.00
4717 05/03/99 1335.18 1354.63 1329.01 1354.63
4718 04/30/99 1342.83 1351.83 1314.58 1335.18
4719 04/29/99 1350.91 1356.75 1336.81 1342.83
4720 04/28/99 1362.80 1368.62 1348.29 1350.91
4721 04/27/99 1360.04 1371.56 1356.55 1362.80
4722 04/26/99 1356.85 1363.56 1353.72 1360.04
4723 04/23/99 1358.82 1363.65 1348.45 1356.85
4724 04/22/99 1336.12 1358.84 1336.12 1358.82
4725 04/21/99 1306.17 1336.12 1301.84 1336.12
4726 04/20/99 1289.48 1306.30 1284.21 1306.17
4727 04/19/99 1319.00 1340.10 1284.48 1289.48
4728 04/16/99 1322.85 1325.03 1311.40 1319.00
4729 04/15/99 1328.44 1332.41 1308.38 1322.85
4730 04/14/99 1349.82 1357.24 1326.41 1328.44
4731 04/13/99 1358.63 1362.38 1344.03 1349.82
4732 04/12/99 1348.35 1358.69 1333.48 1358.63
4733 04/09/99 1343.98 1351.22 1335.24 1348.35
4734 04/08/99 1326.89 1344.08 1321.60 1343.98
4735 04/07/99 1317.89 1329.58 1312.59 1326.89
4736 04/06/99 1321.12 1326.76 1311.07 1317.89
4737 04/05/99 1293.72 1321.12 1293.72 1321.12
4738 04/01/99 1286.37 1294.54 1282.56 1293.72
4739 03/31/99 1300.75 1313.60 1285.87 1286.37
4740 03/30/99 1310.17 1310.17 1295.47 1300.75
4741 03/29/99 1282.80 1311.76 1282.80 1310.17
4742 03/26/99 1289.99 1289.99 1277.25 1282.80
4743 03/25/99 1268.59 1289.99 1268.59 1289.99
4744 03/24/99 1262.14 1269.02 1256.43 1268.59
4745 03/23/99 1297.01 1297.01 1257.46 1262.14
4746 03/22/99 1299.29 1303.84 1294.26 1297.01
4747 03/19/99 1316.55 1323.82 1298.92 1299.29
4748 03/18/99 1297.82 1317.62 1294.75 1316.55
4749 03/17/99 1306.38 1306.55 1292.63 1297.82
4750 03/16/99 1307.26 1311.11 1302.29 1306.38
4751 03/15/99 1294.59 1307.47 1291.03 1307.26
4752 03/12/99 1297.68 1304.42 1289.17 1294.59
4753 03/11/99 1286.84 1306.43 1286.84 1297.68
4754 03/10/99 1279.84 1287.02 1275.16 1286.84
4755 03/09/99 1282.73 1293.74 1275.11 1279.84
4756 03/08/99 1275.47 1282.74 1271.58 1282.73
4757 03/05/99 1246.64 1275.73 1246.64 1275.47
4758 03/04/99 1227.70 1247.74 1227.70 1246.64
4759 03/03/99 1225.50 1231.63 1216.03 1227.70
4760 03/02/99 1236.16 1248.31 1221.87 1225.50
4761 03/01/99 1238.33 1238.70 1221.88 1236.16
4762 02/26/99 1245.02 1246.73 1226.24 1238.33
4763 02/25/99 1253.41 1253.41 1225.01 1245.02
4764 02/24/99 1271.18 1283.84 1251.94 1253.41
4765 02/23/99 1272.14 1280.38 1263.36 1271.18
4766 02/22/99 1239.22 1272.22 1239.22 1272.14
4767 02/19/99 1237.28 1247.91 1232.03 1239.22
4768 02/18/99 1224.03 1239.13 1220.70 1237.28
4769 02/17/99 1241.87 1249.31 1220.92 1224.03
4770 02/16/99 1230.13 1252.17 1230.13 1241.87
4771 02/12/99 1254.04 1254.04 1225.53 1230.13
4772 02/11/99 1223.55 1254.05 1223.19 1254.04
4773 02/10/99 1216.14 1226.78 1211.89 1223.55
4774 02/09/99 1243.77 1243.97 1215.63 1216.14
4775 02/08/99 1239.40 1246.93 1231.98 1243.77
4776 02/05/99 1248.49 1251.86 1232.28 1239.40
4777 02/04/99 1272.07 1272.23 1248.36 1248.49
4778 02/03/99 1261.99 1276.04 1255.27 1272.07
4779 02/02/99 1273.00 1273.49 1247.56 1261.99
4780 02/01/99 1279.64 1283.75 1271.31 1273.00
4781 01/29/99 1265.37 1280.37 1255.18 1279.64
4782 01/28/99 1243.17 1266.40 1243.17 1265.37
4783 01/27/99 1252.31 1262.61 1242.82 1243.17
4784 01/26/99 1233.98 1253.25 1233.98 1252.31
4785 01/25/99 1225.19 1233.98 1219.46 1233.98
4786 01/22/99 1235.16 1236.41 1217.97 1225.19
4787 01/21/99 1256.62 1256.94 1232.19 1235.16
4788 01/20/99 1252.00 1274.07 1251.54 1256.62
4789 01/19/99 1243.26 1253.27 1234.91 1252.00
4790 01/15/99 1212.19 1243.26 1212.19 1243.26
4791 01/14/99 1234.40 1236.81 1209.54 1212.19
4792 01/13/99 1239.51 1247.75 1205.46 1234.40
4793 01/12/99 1263.88 1264.45 1238.29 1239.51
4794 01/11/99 1275.09 1276.22 1253.34 1263.88
4795 01/08/99 1269.73 1278.24 1261.82 1275.09
4796 01/07/99 1272.34 1272.34 1257.68 1269.73
4797 01/06/99 1244.78 1272.50 1244.78 1272.34
4798 01/05/99 1228.10 1246.11 1228.10 1244.78
4799 01/04/99 1229.23 1248.81 1219.10 1228.10
4800 12/31/98 1231.93 1237.18 1224.96 1229.23
4801 12/30/98 1241.81 1244.93 1231.20 1231.93
4802 12/29/98 1225.49 1241.86 1220.78 1241.81
4803 12/28/98 1226.27 1231.52 1221.17 1225.49
4804 12/24/98 1228.54 1229.72 1224.85 1226.27
4805 12/23/98 1203.57 1229.89 1203.57 1228.54
4806 12/22/98 1202.84 1209.22 1192.72 1203.57
4807 12/21/98 1188.03 1210.88 1188.03 1202.84
4808 12/18/98 1179.98 1188.89 1178.27 1188.03
4809 12/17/98 1161.94 1180.03 1161.94 1179.98
4810 12/16/98 1162.83 1166.29 1154.69 1161.94
4811 12/15/98 1141.20 1162.83 1141.20 1162.83
4812 12/14/98 1166.46 1166.46 1136.89 1141.20
4813 12/11/98 1165.02 1167.89 1153.19 1166.46
4814 12/10/98 1183.49 1183.77 1163.75 1165.02
4815 12/09/98 1181.38 1185.22 1175.89 1183.49
4816 12/08/98 1187.70 1193.53 1172.78 1181.38
4817 12/07/98 1176.74 1188.96 1176.71 1187.70
4818 12/04/98 1150.14 1176.74 1150.14 1176.74
4819 12/03/98 1171.25 1176.99 1149.61 1150.14
4820 12/02/98 1175.28 1175.28 1157.76 1171.25
4821 12/01/98 1163.63 1175.89 1150.31 1175.28
4822 11/30/98 1192.33 1192.72 1163.63 1163.63
4823 11/27/98 1186.87 1192.97 1186.83 1192.33
4824 11/25/98 1182.99 1187.16 1179.37 1186.87
4825 11/24/98 1188.21 1191.30 1181.81 1182.99
4826 11/23/98 1163.55 1188.21 1163.55 1188.21
4827 11/20/98 1152.61 1163.55 1152.61 1163.55
4828 11/19/98 1144.48 1155.10 1144.42 1152.61
4829 11/18/98 1139.32 1144.52 1133.07 1144.48
4830 11/17/98 1135.87 1151.71 1129.67 1139.32
4831 11/16/98 1125.72 1138.72 1125.72 1135.87
4832 11/13/98 1117.69 1126.34 1116.76 1125.72
4833 11/12/98 1120.97 1126.57 1115.55 1117.69
4834 11/11/98 1128.26 1136.25 1117.40 1120.97
4835 11/10/98 1130.20 1135.37 1122.80 1128.26
4836 11/09/98 1141.01 1141.01 1123.17 1130.20
4837 11/06/98 1133.85 1141.30 1131.18 1141.01
4838 11/05/98 1118.67 1133.88 1109.55 1133.85
4839 11/04/98 1110.84 1127.18 1110.59 1118.67
4840 11/03/98 1111.60 1115.02 1106.42 1110.84
4841 11/02/98 1098.67 1114.44 1098.67 1111.60
4842 10/30/98 1085.93 1103.78 1085.93 1098.67
4843 10/29/98 1068.09 1086.11 1065.95 1085.93
4844 10/28/98 1065.34 1072.79 1059.65 1068.09
4845 10/27/98 1072.32 1087.08 1063.06 1065.34
4846 10/26/98 1070.67 1081.23 1068.17 1072.32
4847 10/23/98 1078.48 1078.48 1067.43 1070.67
4848 10/22/98 1069.92 1080.43 1061.47 1078.48
4849 10/21/98 1063.93 1073.61 1058.08 1069.92
4850 10/20/98 1062.39 1084.06 1060.61 1063.93
4851 10/19/98 1056.42 1065.21 1054.23 1062.39
4852 10/16/98 1047.49 1062.65 1047.49 1056.42
4853 10/15/98 1005.53 1053.09 1000.12 1047.49
4854 10/14/98 994.80 1014.42 987.80 1005.53
4855 10/13/98 997.71 1000.78 987.55 994.80
4856 10/12/98 984.39 1010.71 984.39 997.71
4857 10/09/98 959.44 984.42 953.04 984.39
4858 10/08/98 970.68 970.68 923.32 959.44
4859 10/07/98 984.59 995.66 957.15 970.68
4860 10/06/98 988.56 1008.77 974.81 984.59
4861 10/05/98 1002.60 1002.60 964.72 988.56
4862 10/02/98 986.39 1005.45 971.69 1002.60
4863 10/01/98 1017.01 1017.01 981.29 986.39
4864 09/30/98 1049.02 1049.02 1015.73 1017.01
4865 09/29/98 1048.69 1056.31 1039.88 1049.02
4866 09/28/98 1044.75 1061.46 1042.23 1048.69
4867 09/25/98 1042.72 1051.89 1028.49 1044.75
4868 09/24/98 1066.09 1066.11 1033.04 1042.72
4869 09/23/98 1029.63 1066.09 1029.63 1066.09
4870 09/22/98 1023.89 1033.89 1021.96 1029.63
4871 09/21/98 1020.09 1026.02 993.82 1023.89
4872 09/18/98 1018.87 1022.01 1011.86 1020.09
4873 09/17/98 1045.48 1045.48 1016.05 1018.87
4874 09/16/98 1037.68 1046.07 1029.31 1045.48
4875 09/15/98 1029.72 1037.90 1021.42 1037.68
4876 09/14/98 1009.06 1038.38 1009.06 1029.72
4877 09/11/98 980.19 1009.06 969.71 1009.06
4878 09/10/98 1006.20 1006.20 968.64 980.19
4879 09/09/98 1023.46 1027.72 1004.56 1006.20
4880 09/08/98 973.89 1023.46 973.89 1023.46
4881 09/04/98 982.26 991.41 956.51 973.89
4882 09/03/98 990.48 990.47 969.32 982.26
4883 09/02/98 994.26 1013.19 988.40 990.48
4884 09/01/98 957.28 1000.71 939.98 994.26
4885 08/31/98 1027.14 1033.47 957.28 957.28
4886 08/28/98 1042.59 1051.80 1021.04 1027.14
4887 08/27/98 1084.19 1084.19 1037.61 1042.59
4888 08/26/98 1092.85 1092.85 1075.91 1084.19
4889 08/25/98 1088.14 1106.64 1085.53 1092.85
4890 08/24/98 1081.24 1093.82 1081.24 1088.14
4891 08/21/98 1091.60 1091.60 1054.92 1081.24
4892 08/20/98 1098.06 1098.79 1089.55 1091.60
4893 08/19/98 1101.20 1106.32 1094.93 1098.06
4894 08/18/98 1083.67 1101.72 1083.67 1101.20
4895 08/17/98 1062.75 1083.67 1055.08 1083.67
4896 08/14/98 1074.91 1083.92 1057.22 1062.75
4897 08/13/98 1084.22 1091.50 1074.91 1074.91
4898 08/12/98 1068.98 1084.70 1068.98 1084.22
4899 08/11/98 1083.14 1083.14 1054.00 1068.98
4900 08/10/98 1089.45 1092.82 1081.76 1083.14
4901 08/07/98 1089.63 1102.54 1084.72 1089.45
4902 08/06/98 1081.43 1090.95 1074.94 1089.63
4903 08/05/98 1072.12 1084.80 1057.35 1081.43
4904 08/04/98 1112.44 1119.73 1071.82 1072.12
4905 08/03/98 1120.67 1121.79 1110.39 1112.44
4906 07/31/98 1142.95 1142.97 1114.30 1120.67
4907 07/30/98 1125.21 1143.07 1125.21 1142.95
4908 07/29/98 1130.24 1138.56 1121.98 1125.21
4909 07/28/98 1147.27 1147.27 1119.44 1130.24
4910 07/27/98 1140.80 1147.27 1128.19 1147.27
4911 07/24/98 1139.75 1150.14 1129.11 1140.80
4912 07/23/98 1164.08 1164.35 1139.75 1139.75
4913 07/22/98 1165.07 1167.67 1155.20 1164.08
4914 07/21/98 1184.10 1187.37 1163.05 1165.07
4915 07/20/98 1186.75 1190.58 1179.19 1184.10
4916 07/17/98 1183.99 1188.10 1182.42 1186.75
4917 07/16/98 1174.81 1184.02 1170.40 1183.99
4918 07/15/98 1177.58 1181.48 1174.73 1174.81
4919 07/14/98 1165.19 1179.76 1165.19 1177.58
4920 07/13/98 1164.33 1166.98 1160.21 1165.19
4921 07/10/98 1158.56 1166.93 1150.88 1164.33
4922 07/09/98 1166.38 1166.38 1156.03 1158.56
4923 07/08/98 1154.66 1166.89 1154.66 1166.38
4924 07/07/98 1157.33 1159.81 1152.85 1154.66
4925 07/06/98 1146.42 1157.33 1145.03 1157.33
4926 07/02/98 1148.56 1148.56 1142.99 1146.42
4927 07/01/98 1133.84 1148.56 1133.84 1148.56
4928 06/30/98 1138.49 1140.80 1131.98 1133.84
4929 06/29/98 1133.20 1145.15 1133.20 1138.49
4930 06/26/98 1129.28 1136.83 1129.28 1133.20
4931 06/25/98 1132.88 1142.04 1127.60 1129.28
4932 06/24/98 1119.49 1134.40 1115.10 1132.88
4933 06/23/98 1103.21 1119.49 1103.21 1119.49
4934 06/22/98 1100.65 1109.01 1099.42 1103.21
4935 06/19/98 1106.37 1111.25 1097.10 1100.65
4936 06/18/98 1107.11 1109.36 1103.71 1106.37
4937 06/17/98 1087.59 1112.87 1087.58 1107.11
4938 06/16/98 1077.01 1087.59 1074.67 1087.59
4939 06/15/98 1098.84 1098.84 1077.01 1077.01
4940 06/12/98 1094.58 1098.84 1080.83 1098.84
4941 06/11/98 1112.28 1114.20 1094.28 1094.58
4942 06/10/98 1118.41 1126.00 1110.27 1112.28
4943 06/09/98 1115.72 1119.92 1111.31 1118.41
4944 06/08/98 1113.86 1119.70 1113.31 1115.72
4945 06/05/98 1094.83 1113.88 1094.83 1113.86
4946 06/04/98 1082.73 1095.93 1078.10 1094.83
4947 06/03/98 1093.22 1097.43 1081.09 1082.73
4948 06/02/98 1090.98 1098.71 1089.67 1093.22
4949 06/01/98 1090.82 1097.85 1084.22 1090.98
4950 05/29/98 1097.60 1104.16 1090.82 1090.82
4951 05/28/98 1092.23 1099.73 1089.06 1097.60
4952 05/27/98 1094.02 1094.44 1074.39 1092.23
4953 05/26/98 1110.47 1116.79 1094.01 1094.02
4954 05/22/98 1114.64 1116.89 1107.99 1110.47
4955 05/21/98 1119.06 1124.45 1111.94 1114.64
4956 05/20/98 1109.52 1119.08 1107.51 1119.06
4957 05/19/98 1105.82 1113.50 1105.82 1109.52
4958 05/18/98 1108.73 1112.44 1097.99 1105.82
4959 05/15/98 1117.37 1118.66 1107.11 1108.73
4960 05/14/98 1118.86 1124.03 1112.43 1117.37
4961 05/13/98 1115.79 1122.22 1114.93 1118.86
4962 05/12/98 1106.64 1115.96 1102.78 1115.79
4963 05/11/98 1108.14 1119.13 1103.72 1106.64
4964 05/08/98 1095.14 1111.42 1094.53 1108.14
4965 05/07/98 1104.92 1105.58 1094.59 1095.14
4966 05/06/98 1115.50 1118.39 1104.64 1104.92
4967 05/05/98 1122.07 1122.07 1111.16 1115.50
4968 05/04/98 1121.00 1130.52 1121.00 1122.07
4969 05/01/98 1111.75 1121.02 1111.75 1121.00
4970 04/30/98 1094.62 1116.97 1094.63 1111.75
4971 04/29/98 1085.11 1098.24 1084.65 1094.62
4972 04/28/98 1086.54 1095.94 1081.49 1085.11
4973 04/27/98 1107.90 1107.90 1076.70 1086.54
4974 04/24/98 1119.58 1122.81 1104.77 1107.90
4975 04/23/98 1130.54 1130.54 1117.49 1119.58
4976 04/22/98 1126.67 1132.98 1126.29 1130.54
4977 04/21/98 1123.65 1129.65 1119.54 1126.67
4978 04/20/98 1122.72 1124.88 1118.43 1123.65
4979 04/17/98 1108.17 1122.72 1104.95 1122.72
4980 04/16/98 1119.32 1119.32 1105.27 1108.17
4981 04/15/98 1115.75 1119.90 1112.24 1119.32
4982 04/14/98 1109.69 1115.95 1109.48 1115.75
4983 04/13/98 1110.67 1110.75 1100.60 1109.69
4984 04/09/98 1101.65 1111.45 1101.65 1110.67
4985 04/08/98 1109.55 1111.60 1098.21 1101.65
4986 04/07/98 1121.38 1121.38 1102.44 1109.55
4987 04/06/98 1122.70 1131.99 1121.37 1121.38
4988 04/03/98 1120.01 1126.36 1118.12 1122.70
4989 04/02/98 1108.15 1121.01 1107.89 1120.01
4990 04/01/98 1101.75 1109.19 1095.29 1108.15
4991 03/31/98 1093.60 1110.13 1093.55 1101.75
4992 03/30/98 1095.44 1099.10 1090.02 1093.60
4993 03/27/98 1100.80 1107.18 1091.14 1095.44
4994 03/26/98 1101.93 1106.28 1097.00 1100.80
4995 03/25/98 1105.65 1113.07 1092.84 1101.93
4996 03/24/98 1095.55 1106.75 1095.55 1105.65
4997 03/23/98 1099.16 1101.16 1094.25 1095.55
4998 03/20/98 1089.74 1101.04 1089.39 1099.16
4999 03/19/98 1085.52 1089.74 1084.30 1089.74
5000 03/18/98 1080.45 1085.52 1077.77 1085.52
5001 03/17/98 1079.27 1080.52 1073.29 1080.45
5002 03/16/98 1068.61 1079.46 1068.61 1079.27
5003 03/13/98 1069.92 1075.86 1066.57 1068.61
5004 03/12/98 1068.47 1071.87 1063.54 1069.92
5005 03/11/98 1064.25 1069.18 1064.22 1068.47
5006 03/10/98 1052.31 1064.59 1052.31 1064.25
5007 03/09/98 1055.69 1058.55 1050.02 1052.31
5008 03/06/98 1035.05 1055.69 1035.05 1055.69
5009 03/05/98 1047.33 1047.33 1030.87 1035.05
5010 03/04/98 1052.02 1052.02 1042.74 1047.33
5011 03/03/98 1047.70 1052.02 1043.41 1052.02
5012 03/02/98 1049.34 1053.98 1044.70 1047.70
5013 02/27/98 1048.67 1051.66 1044.40 1049.34
5014 02/26/98 1042.90 1048.68 1039.85 1048.67
5015 02/25/98 1030.56 1045.79 1030.56 1042.90
5016 02/24/98 1038.14 1038.73 1028.89 1030.56
5017 02/23/98 1034.21 1038.68 1031.76 1038.14
5018 02/20/98 1028.28 1034.21 1022.69 1034.21
5019 02/19/98 1032.08 1032.93 1026.62 1028.28
5020 02/18/98 1022.76 1032.08 1021.70 1032.08
5021 02/17/98 1020.09 1028.02 1020.09 1022.76
5022 02/13/98 1024.14 1024.14 1017.71 1020.09
5023 02/12/98 1020.01 1026.30 1008.55 1024.14
5024 02/11/98 1019.01 1020.71 1016.38 1020.01
5025 02/10/98 1010.74 1022.15 1010.71 1019.01
5026 02/09/98 1012.46 1015.33 1006.28 1010.74
5027 02/06/98 1003.54 1013.07 1003.36 1012.46
5028 02/05/98 1006.90 1013.51 1000.27 1003.54
5029 02/04/98 1006.00 1009.52 999.43 1006.90
5030 02/03/98 1001.27 1006.13 996.90 1006.00
5031 02/02/98 980.28 1002.48 980.28 1001.27
5032 01/30/98 985.49 987.41 979.63 980.28
5033 01/29/98 977.46 992.65 975.21 985.49
5034 01/28/98 969.02 978.63 969.02 977.46
5035 01/27/98 956.95 973.23 956.26 969.02
5036 01/26/98 957.59 963.04 954.24 956.95
5037 01/23/98 963.04 966.44 950.86 957.59
5038 01/22/98 970.81 970.81 959.49 963.04
5039 01/21/98 978.60 978.60 963.29 970.81
5040 01/20/98 961.51 978.60 961.48 978.60
5041 01/16/98 950.73 965.12 950.73 961.51
5042 01/15/98 957.94 957.94 950.27 950.73
5043 01/14/98 952.12 958.12 948.00 957.94
5044 01/13/98 939.21 952.14 939.21 952.12
5045 01/12/98 927.69 939.25 912.83 939.21
5046 01/09/98 956.05 956.05 921.72 927.69
5047 01/08/98 964.00 964.00 955.04 956.05
5048 01/07/98 966.58 966.58 952.67 964.00
5049 01/06/98 977.07 977.07 962.68 966.58
5050 01/05/98 975.04 982.63 969.00 977.07
5051 01/02/98 970.43 975.04 965.73 975.04
5052 12/31/97 970.84 975.02 967.41 970.43
5053 12/30/97 953.35 970.84 953.35 970.84
5054 12/29/97 936.46 953.95 936.46 953.35
5055 12/26/97 932.70 939.99 932.70 936.46
5056 12/24/97 939.13 942.88 932.70 932.70
5057 12/23/97 953.70 954.51 938.91 939.13
5058 12/22/97 946.78 956.73 946.25 953.70
5059 12/19/97 955.30 955.30 924.92 946.78
5060 12/18/97 965.54 965.54 950.55 955.30
5061 12/17/97 968.04 974.30 964.25 965.54
5062 12/16/97 963.39 973.00 963.39 968.04
5063 12/15/97 953.39 965.96 953.39 963.39
5064 12/12/97 954.94 961.32 947.00 953.39
5065 12/11/97 969.79 969.79 951.89 954.94
5066 12/10/97 975.78 975.78 962.68 969.79
5067 12/09/97 982.37 982.37 973.81 975.78
5068 12/08/97 983.79 985.67 979.57 982.37
5069 12/05/97 973.10 986.25 969.10 983.79
5070 12/04/97 976.77 983.36 971.37 973.10
5071 12/03/97 971.68 980.81 966.16 976.77
5072 12/02/97 974.77 976.20 969.83 971.68
5073 12/01/97 955.40 974.77 955.40 974.77
5074 11/28/97 951.64 959.13 951.64 955.40
5075 11/26/97 950.82 956.47 950.82 951.64
5076 11/25/97 946.67 954.47 944.71 950.82
5077 11/24/97 963.09 963.09 945.22 946.67
5078 11/21/97 958.98 964.55 954.60 963.09
5079 11/20/97 944.59 961.83 944.59 958.98
5080 11/19/97 938.23 947.28 934.83 944.59
5081 11/18/97 946.20 947.65 937.43 938.23
5082 11/17/97 928.35 949.66 928.35 946.20
5083 11/14/97 916.66 930.44 915.34 928.35
5084 11/13/97 905.96 917.79 900.61 916.66
5085 11/12/97 923.78 923.88 905.34 905.96
5086 11/11/97 921.13 928.29 919.63 923.78
5087 11/10/97 927.51 935.90 920.26 921.13
5088 11/07/97 938.03 938.03 915.39 927.51
5089 11/06/97 942.76 942.85 934.16 938.03
5090 11/05/97 940.76 949.62 938.16 942.76
5091 11/04/97 938.99 941.40 932.66 940.76
5092 11/03/97 914.62 939.02 914.62 938.99
5093 10/31/97 903.68 919.93 903.68 914.62
5094 10/30/97 919.16 923.28 903.68 903.68
5095 10/29/97 921.85 935.24 913.88 919.16
5096 10/28/97 876.99 923.09 855.27 921.85
5097 10/27/97 941.64 941.64 876.73 876.99
5098 10/24/97 950.69 960.04 937.55 941.64
5099 10/23/97 968.49 968.49 944.16 950.69
5100 10/22/97 972.28 972.61 965.66 968.49
5101 10/21/97 955.61 972.56 955.61 972.28
5102 10/20/97 944.16 955.72 941.43 955.61
5103 10/17/97 955.25 955.23 931.58 944.16
5104 10/16/97 965.72 973.38 950.77 955.25
5105 10/15/97 970.28 970.28 962.75 965.72
5106 10/14/97 968.10 972.86 961.87 970.28
5107 10/13/97 966.98 973.46 966.95 968.10
5108 10/10/97 970.62 970.62 963.42 966.98
5109 10/09/97 973.84 974.72 963.34 970.62
5110 10/08/97 983.12 983.12 968.65 973.84
5111 10/07/97 972.69 983.12 971.95 983.12
5112 10/06/97 965.03 974.16 965.03 972.69
5113 10/03/97 960.46 975.47 955.13 965.03
5114 10/02/97 955.41 960.46 952.94 960.46
5115 10/01/97 947.28 956.71 947.28 955.41
5116 09/30/97 953.34 955.17 947.28 947.28
5117 09/29/97 945.22 953.96 941.94 953.34
5118 09/26/97 937.91 946.44 937.91 945.22
5119 09/25/97 944.48 947.00 937.38 937.91
5120 09/24/97 951.93 959.78 944.07 944.48
5121 09/23/97 955.43 955.78 948.07 951.93
5122 09/22/97 950.51 960.59 950.51 955.43
5123 09/19/97 947.29 952.35 943.90 950.51
5124 09/18/97 943.00 958.19 943.00 947.29
5125 09/17/97 945.64 950.29 941.99 943.00
5126 09/16/97 919.77 947.66 919.77 945.64
5127 09/15/97 923.91 928.90 919.41 919.77
5128 09/12/97 912.59 925.05 906.70 923.91
5129 09/11/97 919.03 919.03 902.56 912.59
5130 09/10/97 933.62 933.62 918.76 919.03
5131 09/09/97 931.20 938.90 927.28 933.62
5132 09/08/97 929.05 936.50 929.05 931.20
5133 09/05/97 930.87 940.37 924.05 929.05
5134 09/04/97 927.86 933.36 925.59 930.87
5135 09/03/97 927.58 935.90 926.87 927.86
5136 09/02/97 899.47 927.58 899.47 927.58
5137 08/29/97 903.67 907.28 896.82 899.47
5138 08/28/97 913.70 915.90 898.65 903.67
5139 08/27/97 913.02 916.23 903.83 913.70
5140 08/26/97 920.16 922.47 911.72 913.02
5141 08/25/97 923.54 930.93 917.29 920.16
5142 08/22/97 925.05 925.05 905.42 923.54
5143 08/21/97 939.35 939.47 921.35 925.05
5144 08/20/97 926.01 939.35 924.58 939.35
5145 08/19/97 912.49 926.01 912.49 926.01
5146 08/18/97 900.81 912.57 893.34 912.49
5147 08/15/97 924.77 924.77 900.81 900.81
5148 08/14/97 922.02 930.07 916.92 924.77
5149 08/13/97 926.53 935.77 916.54 922.02
5150 08/12/97 937.00 942.99 925.66 926.53
5151 08/11/97 933.54 938.50 925.39 937.00
5152 08/08/97 951.19 951.19 925.74 933.54
5153 08/07/97 960.32 964.17 950.87 951.19
5154 08/06/97 952.37 962.43 949.45 960.32
5155 08/05/97 950.30 954.21 948.92 952.37
5156 08/04/97 947.14 953.18 943.60 950.30
5157 08/01/97 954.31 955.35 939.04 947.14
5158 07/31/97 952.29 957.73 948.89 954.31
5159 07/30/97 942.29 953.98 941.98 952.29
5160 07/29/97 936.45 942.96 932.56 942.29
5161 07/28/97 938.79 942.97 935.19 936.45
5162 07/25/97 940.30 945.65 936.09 938.79
5163 07/24/97 936.56 941.51 926.91 940.30
5164 07/23/97 933.98 941.80 933.98 936.56
5165 07/22/97 912.94 934.38 912.94 933.98
5166 07/21/97 915.30 915.38 907.12 912.94
5167 07/18/97 931.61 931.61 912.90 915.30
5168 07/17/97 936.59 936.96 927.90 931.61
5169 07/16/97 925.76 939.32 925.76 936.59
5170 07/15/97 918.38 926.15 914.52 925.76
5171 07/14/97 916.68 921.78 912.02 918.38
5172 07/11/97 913.78 919.74 913.11 916.68
5173 07/10/97 907.54 916.54 904.31 913.78
5174 07/09/97 918.75 922.03 902.48 907.54
5175 07/08/97 912.20 918.76 911.56 918.75
5176 07/07/97 916.92 923.26 909.69 912.20
5177 07/03/97 904.03 917.82 904.03 916.92
5178 07/02/97 891.03 904.05 891.03 904.03
5179 07/01/97 885.14 893.88 884.54 891.03
5180 06/30/97 887.30 892.62 879.82 885.14
5181 06/27/97 883.68 894.70 883.68 887.30
5182 06/26/97 888.99 893.21 879.32 883.68
5183 06/25/97 896.34 902.09 882.24 888.99
5184 06/24/97 878.62 896.75 878.62 896.34
5185 06/23/97 898.70 898.70 878.43 878.62
5186 06/20/97 897.99 901.77 897.77 898.70
5187 06/19/97 889.06 900.09 888.99 897.99
5188 06/18/97 894.42 894.42 887.03 889.06
5189 06/17/97 893.90 897.60 886.19 894.42
5190 06/16/97 893.27 895.17 891.21 893.90
5191 06/13/97 883.46 894.69 883.48 893.27
5192 06/12/97 869.57 884.34 869.01 883.46
5193 06/11/97 865.27 870.66 865.15 869.57
5194 06/10/97 862.91 870.05 862.18 865.27
5195 06/09/97 858.01 865.14 858.01 862.91
5196 06/06/97 843.43 859.24 843.36 858.01
5197 06/05/97 840.11 848.89 840.11 843.43
5198 06/04/97 845.48 845.55 838.82 840.11
5199 06/03/97 846.36 850.56 841.51 845.48
5200 06/02/97 848.28 851.34 844.61 846.36
5201 05/30/97 844.08 851.87 831.87 848.28
5202 05/29/97 847.21 848.96 842.61 844.08
5203 05/28/97 849.71 850.95 843.21 847.21
5204 05/27/97 847.03 851.53 840.96 849.71
5205 05/23/97 835.66 848.49 835.66 847.03
5206 05/22/97 839.35 841.91 833.86 835.66
5207 05/21/97 841.66 846.87 835.22 839.35
5208 05/20/97 833.27 841.96 826.41 841.66
5209 05/19/97 829.75 835.92 828.87 833.27
5210 05/16/97 841.88 841.88 829.15 829.75
5211 05/15/97 836.04 842.45 833.34 841.88
5212 05/14/97 833.13 841.29 833.13 836.04
5213 05/13/97 837.66 838.49 829.12 833.13
5214 05/12/97 824.78 838.56 824.78 837.66
5215 05/09/97 820.26 827.69 815.78 824.78
5216 05/08/97 815.62 829.09 811.84 820.26
5217 05/07/97 827.76 827.76 814.70 815.62
5218 05/06/97 830.29 832.29 824.70 827.76
5219 05/05/97 812.97 830.29 811.80 830.29
5220 05/02/97 798.53 812.99 798.53 812.97
5221 05/01/97 801.34 802.95 793.21 798.53
5222 04/30/97 794.05 804.13 791.21 801.34
5223 04/29/97 772.96 794.44 772.96 794.05
5224 04/28/97 765.37 773.89 763.30 772.96
5225 04/25/97 771.18 771.18 764.63 765.37
5226 04/24/97 773.64 779.89 769.72 771.18
5227 04/23/97 774.61 778.19 771.90 773.64
5228 04/22/97 760.37 774.64 759.90 774.61
5229 04/21/97 766.34 767.39 756.38 760.37
5230 04/18/97 761.77 767.93 761.77 766.34
5231 04/17/97 763.53 768.55 760.49 761.77
5232 04/16/97 754.72 763.53 751.99 763.53
5233 04/15/97 743.73 754.72 743.73 754.72
5234 04/14/97 737.65 743.73 733.54 743.73
5235 04/11/97 758.34 758.34 737.64 737.65
5236 04/10/97 760.60 763.73 757.65 758.34
5237 04/09/97 766.12 769.53 759.15 760.60
5238 04/08/97 762.13 766.25 758.36 766.12
5239 04/07/97 757.90 764.82 757.90 762.13
5240 04/04/97 750.32 757.90 744.04 757.90
5241 04/03/97 750.11 751.04 744.40 750.32
5242 04/02/97 759.64 759.65 747.59 750.11
5243 04/01/97 757.12 761.49 751.26 759.64
5244 03/31/97 773.88 773.88 756.13 757.12
5245 03/27/97 790.50 792.58 767.32 773.88
5246 03/26/97 789.07 794.89 786.77 790.50
5247 03/25/97 790.89 798.11 788.39 789.07
5248 03/24/97 784.10 791.01 780.79 790.89
5249 03/21/97 782.65 786.44 782.65 784.10
5250 03/20/97 785.77 786.29 778.04 782.65
5251 03/19/97 789.66 791.59 780.03 785.77
5252 03/18/97 795.71 797.18 785.47 789.66
5253 03/17/97 793.17 796.28 782.98 795.71
5254 03/14/97 789.56 796.88 789.56 793.17
5255 03/13/97 804.26 804.26 789.44 789.56
5256 03/12/97 811.34 811.34 801.07 804.26
5257 03/11/97 813.65 814.90 810.77 811.34
5258 03/10/97 804.97 813.66 803.66 813.65
5259 03/07/97 798.56 808.19 798.56 804.97
5260 03/06/97 801.99 804.11 797.50 798.56
5261 03/05/97 790.95 801.99 790.95 801.99
5262 03/04/97 795.31 798.93 789.98 790.95
5263 03/03/97 790.82 795.31 785.66 795.31
5264 02/28/97 795.07 795.70 788.50 790.82
5265 02/27/97 805.68 805.68 795.06 795.07
5266 02/26/97 812.03 812.70 798.13 805.68
5267 02/25/97 810.28 812.85 807.65 812.03
5268 02/24/97 801.77 810.64 798.42 810.28
5269 02/21/97 802.80 804.94 799.99 801.77
5270 02/20/97 812.49 812.49 800.35 802.80
5271 02/19/97 816.29 817.68 811.20 812.49
5272 02/18/97 808.48 816.29 806.34 816.29
5273 02/14/97 811.82 812.20 808.15 808.48
5274 02/13/97 802.77 812.93 802.77 811.82
5275 02/12/97 789.59 802.77 789.59 802.77
5276 02/11/97 785.43 789.60 780.95 789.59
5277 02/10/97 789.56 793.46 784.69 785.43
5278 02/07/97 780.15 789.72 778.19 789.56
5279 02/06/97 778.28 780.35 774.45 780.15
5280 02/05/97 789.26 792.71 773.43 778.28
5281 02/04/97 786.73 789.28 783.68 789.26
5282 02/03/97 786.16 787.14 783.12 786.73
5283 01/31/97 784.17 791.86 784.17 786.16
5284 01/30/97 772.50 784.17 772.50 784.17
5285 01/29/97 765.02 772.70 765.02 772.50
5286 01/28/97 765.02 776.32 761.75 765.02
5287 01/27/97 770.52 771.43 764.18 765.02
5288 01/24/97 777.56 778.21 768.17 770.52
5289 01/23/97 786.23 794.67 776.64 777.56
5290 01/22/97 782.72 786.23 779.56 786.23
5291 01/21/97 776.70 783.72 772.00 782.72
5292 01/20/97 776.17 780.08 774.19 776.70
5293 01/17/97 769.75 776.37 769.72 776.17
5294 01/16/97 767.20 772.05 765.25 769.75
5295 01/15/97 768.86 770.95 763.72 767.20
5296 01/14/97 759.51 772.04 759.51 768.86
5297 01/13/97 759.50 762.85 756.69 759.51
5298 01/10/97 754.85 759.65 746.92 759.50
5299 01/09/97 748.41 757.68 748.41 754.85
5300 01/08/97 753.23 755.72 747.71 748.41
5301 01/07/97 747.65 753.26 742.18 753.23
5302 01/06/97 748.03 753.31 743.82 747.65
5303 01/03/97 737.01 748.24 737.01 748.03
5304 01/02/97 740.74 742.81 729.55 737.01
5305 12/31/96 753.85 753.95 740.74 740.74
5306 12/30/96 756.79 759.20 752.73 753.85
5307 12/27/96 755.82 758.75 754.82 756.79
5308 12/26/96 751.03 757.07 751.02 755.82
5309 12/24/96 746.92 751.03 746.92 751.03
5310 12/23/96 748.87 750.40 743.28 746.92
5311 12/20/96 745.76 755.41 745.76 748.87
5312 12/19/96 731.54 746.06 731.54 745.76
5313 12/18/96 726.04 732.76 726.04 731.54
5314 12/17/96 720.98 727.67 716.69 726.04
5315 12/16/96 728.64 732.68 719.40 720.98
5316 12/13/96 729.30 731.40 721.97 728.64
5317 12/12/96 740.73 744.86 729.30 729.30
5318 12/11/96 747.54 747.54 732.75 740.73
5319 12/10/96 749.76 753.43 747.02 747.54
5320 12/09/96 739.60 749.76 739.60 749.76
5321 12/06/96 744.38 744.38 726.89 739.60
5322 12/05/96 745.10 747.65 742.61 744.38
5323 12/04/96 748.28 748.40 738.46 745.10
5324 12/03/96 756.56 761.75 747.58 748.28
5325 12/02/96 757.02 757.03 751.49 756.56
5326 11/29/96 755.00 758.27 755.00 757.02
5327 11/27/96 755.96 757.30 753.18 755.00
5328 11/26/96 757.03 762.12 752.83 755.96
5329 11/25/96 748.73 757.05 747.99 757.03
5330 11/22/96 742.75 748.73 742.75 748.73
5331 11/21/96 743.95 745.20 741.08 742.75
5332 11/20/96 742.16 746.99 740.40 743.95
5333 11/19/96 737.02 742.18 736.87 742.16
5334 11/18/96 737.62 739.24 734.39 737.02
5335 11/15/96 735.88 741.92 735.15 737.62
5336 11/14/96 731.13 735.99 729.20 735.88
5337 11/13/96 729.56 732.11 728.03 731.13
5338 11/12/96 731.87 733.04 728.20 729.56
5339 11/11/96 730.82 732.60 729.94 731.87
5340 11/08/96 727.65 730.82 725.22 730.82
5341 11/07/96 724.59 729.49 722.23 727.65
5342 11/06/96 714.14 724.60 712.83 724.59
5343 11/05/96 706.73 714.56 706.73 714.14
5344 11/04/96 703.77 707.02 702.84 706.73
5345 11/01/96 705.27 708.60 701.30 703.77
5346 10/31/96 700.90 706.61 700.35 705.27
5347 10/30/96 701.50 703.44 700.05 700.90
5348 10/29/96 697.26 703.25 696.22 701.50
5349 10/28/96 700.92 705.40 697.25 697.26
5350 10/25/96 702.29 704.11 700.53 700.92
5351 10/24/96 707.27 708.25 702.11 702.29
5352 10/23/96 706.57 707.31 700.98 707.27
5353 10/22/96 709.85 709.85 704.55 706.57
5354 10/21/96 710.82 714.10 707.71 709.85
5355 10/18/96 706.99 711.04 706.11 710.82
5356 10/17/96 704.41 708.52 704.76 706.99
5357 10/16/96 702.57 704.42 699.15 704.41
5358 10/15/96 703.54 708.07 699.07 702.57
5359 10/14/96 700.66 705.16 700.66 703.54
5360 10/11/96 694.61 700.67 694.61 700.66
5361 10/10/96 696.74 696.82 693.34 694.61
5362 10/09/96 700.64 702.36 694.42 696.74
5363 10/08/96 703.34 705.76 699.88 700.64
5364 10/07/96 701.46 704.17 701.39 703.34
5365 10/04/96 692.78 701.74 692.78 701.46
5366 10/03/96 694.01 694.81 691.78 692.78
5367 10/02/96 689.08 694.82 689.08 694.01
5368 10/01/96 687.33 689.54 684.44 689.08
5369 09/30/96 686.19 690.11 686.03 687.33
5370 09/27/96 685.86 687.11 683.73 686.19
5371 09/26/96 685.83 690.15 683.77 685.86
5372 09/25/96 685.61 688.26 684.92 685.83
5373 09/24/96 686.48 690.88 683.54 685.61
5374 09/23/96 687.03 687.03 681.01 686.48
5375 09/20/96 683.00 687.07 683.00 687.03
5376 09/19/96 681.47 684.07 679.06 683.00
5377 09/18/96 682.94 683.77 679.75 681.47
5378 09/17/96 683.98 685.80 679.96 682.94
5379 09/16/96 680.54 686.48 680.53 683.98
5380 09/13/96 671.15 681.39 671.15 680.54
5381 09/12/96 667.28 673.07 667.28 671.15
5382 09/11/96 663.81 667.73 661.79 667.28
5383 09/10/96 663.76 665.57 661.55 663.81
5384 09/09/96 655.68 663.77 655.68 663.76
5385 09/06/96 649.44 658.21 649.44 655.68
5386 09/05/96 655.61 655.61 648.89 649.44
5387 09/04/96 654.72 655.82 652.93 655.61
5388 09/03/96 651.99 655.13 643.97 654.72
5389 08/30/96 657.40 657.71 650.52 651.99
5390 08/29/96 664.81 664.81 655.35 657.40
5391 08/28/96 666.40 667.41 664.39 664.81
5392 08/27/96 663.88 666.40 663.50 666.40
5393 08/26/96 667.03 667.03 662.36 663.88
5394 08/23/96 670.68 670.68 664.93 667.03
5395 08/22/96 665.07 670.68 664.88 670.68
5396 08/21/96 665.69 665.69 662.16 665.07
5397 08/20/96 666.58 666.99 665.15 665.69
5398 08/19/96 665.21 667.12 665.00 666.58
5399 08/16/96 662.28 666.34 662.26 665.21
5400 08/15/96 662.05 664.18 660.64 662.28
5401 08/14/96 660.20 662.42 658.47 662.05
5402 08/13/96 665.77 665.77 659.13 660.20
5403 08/12/96 662.10 665.77 658.95 665.77
5404 08/09/96 662.59 665.37 660.31 662.10
5405 08/08/96 664.16 664.17 661.28 662.59
5406 08/07/96 662.38 664.61 660.00 664.16
5407 08/06/96 660.23 662.75 656.83 662.38
5408 08/05/96 662.49 663.64 659.03 660.23
5409 08/02/96 650.02 662.49 650.02 662.49
5410 08/01/96 639.95 650.66 639.49 650.02
5411 07/31/96 635.26 640.54 633.74 639.95
5412 07/30/96 630.91 635.26 629.22 635.26
5413 07/29/96 635.90 635.90 630.90 630.91
5414 07/26/96 631.17 636.23 631.17 635.90
5415 07/25/96 626.65 633.57 626.65 631.17
5416 07/24/96 626.87 629.10 616.43 626.65
5417 07/23/96 633.77 637.70 625.65 626.87
5418 07/22/96 638.73 638.73 630.38 633.77
5419 07/19/96 643.56 643.51 635.50 638.73
5420 07/18/96 634.07 644.44 633.29 643.56
5421 07/17/96 628.37 636.61 628.37 634.07
5422 07/16/96 629.80 631.99 605.88 628.37
5423 07/15/96 646.19 646.19 629.69 629.80
5424 07/12/96 645.67 647.64 640.21 646.19
5425 07/11/96 656.06 656.06 639.52 645.67
5426 07/10/96 654.75 656.27 648.39 656.06
5427 07/09/96 652.54 656.60 652.54 654.75
5428 07/08/96 657.44 657.65 651.13 652.54
5429 07/05/96 672.40 672.40 657.41 657.44
5430 07/03/96 673.61 673.64 670.21 672.40
5431 07/02/96 675.88 675.88 672.55 673.61
5432 07/01/96 670.63 675.88 670.63 675.88
5433 06/28/96 668.55 672.68 668.55 670.63
5434 06/27/96 664.39 668.90 661.56 668.55
5435 06/26/96 668.48 668.49 663.67 664.39
5436 06/25/96 668.85 670.65 667.29 668.48
5437 06/24/96 666.84 671.07 666.84 668.85
5438 06/21/96 662.10 666.84 662.10 666.84
5439 06/20/96 661.96 664.96 658.75 662.10
5440 06/19/96 662.06 665.62 661.21 661.96
5441 06/18/96 665.16 666.36 661.34 662.06
5442 06/17/96 665.85 668.27 664.09 665.16
5443 06/14/96 667.92 668.40 664.35 665.85
5444 06/13/96 669.04 670.54 665.49 667.92
5445 06/12/96 670.97 673.67 668.77 669.04
5446 06/11/96 672.16 676.72 669.94 670.97
5447 06/10/96 673.31 673.61 670.15 672.16
5448 06/07/96 673.03 673.31 662.48 673.31
5449 06/06/96 678.44 680.32 673.02 673.03
5450 06/05/96 672.56 678.45 672.09 678.44
5451 06/04/96 667.68 672.60 667.68 672.56
5452 06/03/96 669.12 669.12 665.19 667.68
5453 05/31/96 671.70 673.46 667.00 669.12
5454 05/30/96 667.93 673.51 664.56 671.70
5455 05/29/96 672.23 673.73 666.09 667.93
5456 05/28/96 678.51 679.98 671.52 672.23
5457 05/24/96 676.00 679.72 676.00 678.51
5458 05/23/96 678.42 681.10 673.45 676.00
5459 05/22/96 672.76 678.42 671.23 678.42
5460 05/21/96 673.15 675.56 672.26 672.76
5461 05/20/96 668.91 673.66 667.64 673.15
5462 05/17/96 664.85 669.84 664.85 668.91
5463 05/16/96 665.42 667.11 662.79 664.85
5464 05/15/96 665.60 669.82 664.46 665.42
5465 05/14/96 661.51 666.96 661.51 665.60
5466 05/13/96 652.09 662.16 652.09 661.51
5467 05/10/96 645.44 653.00 645.44 652.09
5468 05/09/96 644.77 647.95 643.18 645.44
5469 05/08/96 638.26 644.79 630.07 644.77
5470 05/07/96 640.81 641.40 636.96 638.26
5471 05/06/96 641.63 644.64 636.19 640.81
5472 05/03/96 643.38 648.45 640.23 641.63
5473 05/02/96 654.58 654.58 642.13 643.38
5474 05/01/96 654.17 656.44 652.26 654.58
5475 04/30/96 654.16 654.59 651.05 654.17
5476 04/29/96 653.46 654.71 651.60 654.16
5477 04/26/96 652.87 656.43 651.96 653.46
5478 04/25/96 650.17 654.18 647.06 652.87
5479 04/24/96 651.58 653.37 648.25 650.17
5480 04/23/96 647.89 651.59 647.70 651.58
5481 04/22/96 645.07 650.91 645.07 647.89
5482 04/19/96 643.61 647.32 643.61 645.07
5483 04/18/96 641.61 644.66 640.76 643.61
5484 04/17/96 645.00 645.00 638.71 641.61
5485 04/16/96 642.49 645.57 642.15 645.00
5486 04/15/96 636.71 642.49 636.71 642.49
5487 04/12/96 631.18 637.14 631.18 636.71
5488 04/11/96 633.50 635.26 624.14 631.18
5489 04/10/96 642.19 642.78 631.76 633.50
5490 04/09/96 644.24 646.33 640.84 642.19
5491 04/08/96 655.86 655.86 638.04 644.24
5492 04/04/96 655.88 656.68 654.89 655.86
5493 04/03/96 655.26 655.89 651.81 655.88
5494 04/02/96 653.73 655.27 652.81 655.26
5495 04/01/96 645.50 653.87 645.50 653.73
5496 03/29/96 648.94 650.96 644.89 645.50
5497 03/28/96 648.91 649.58 646.36 648.94
5498 03/27/96 652.97 653.94 647.60 648.91
5499 03/26/96 650.04 654.31 648.15 652.97
5500 03/25/96 650.62 655.50 648.82 650.04
5501 03/22/96 649.19 652.08 649.19 650.62
5502 03/21/96 649.98 651.54 648.10 649.19
5503 03/20/96 651.69 653.13 645.57 649.98
5504 03/19/96 652.65 656.18 649.80 651.69
5505 03/18/96 641.43 652.65 641.43 652.65
5506 03/15/96 640.87 642.87 638.35 641.43
5507 03/14/96 638.55 644.17 638.55 640.87
5508 03/13/96 637.09 640.52 635.19 638.55
5509 03/12/96 640.02 640.02 628.82 637.09
5510 03/11/96 633.50 640.41 629.95 640.02
5511 03/08/96 653.65 653.65 627.63 633.50
5512 03/07/96 652.00 653.65 649.54 653.65
5513 03/06/96 655.79 656.97 651.61 652.00
5514 03/05/96 650.81 655.80 648.77 655.79
5515 03/04/96 644.37 653.54 644.37 650.81
5516 03/01/96 640.43 644.38 635.00 644.37
5517 02/29/96 644.75 646.95 639.01 640.43
5518 02/28/96 647.24 654.39 643.99 644.75
5519 02/27/96 650.46 650.62 643.87 647.24
5520 02/26/96 659.08 659.08 650.16 650.46
5521 02/23/96 658.86 663.00 652.25 659.08
5522 02/22/96 648.10 659.75 648.10 658.86
5523 02/21/96 640.65 648.11 640.65 648.10
5524 02/20/96 647.98 647.98 638.79 640.65
5525 02/16/96 651.32 651.42 646.99 647.98
5526 02/15/96 655.58 656.84 651.15 651.32
5527 02/14/96 660.51 661.53 654.36 655.58
5528 02/13/96 661.45 664.23 657.92 660.51
5529 02/12/96 656.37 662.95 656.34 661.45
5530 02/09/96 656.07 661.08 653.64 656.37
5531 02/08/96 649.93 656.54 647.93 656.07
5532 02/07/96 646.33 649.93 645.59 649.93
5533 02/06/96 641.43 646.67 639.68 646.33
5534 02/05/96 635.84 641.43 633.71 641.43
5535 02/02/96 638.46 639.26 634.29 635.84
5536 02/01/96 636.02 638.46 634.54 638.46
5537 01/31/96 630.15 636.18 629.48 636.02
5538 01/30/96 624.22 630.29 624.22 630.15
5539 01/29/96 621.62 624.22 621.42 624.22
5540 01/26/96 617.03 621.70 615.26 621.62
5541 01/25/96 619.96 620.15 616.62 617.03
5542 01/24/96 612.79 619.96 612.79 619.96
5543 01/23/96 613.40 613.40 610.65 612.79
5544 01/22/96 611.83 613.45 610.95 613.40
5545 01/19/96 608.24 612.92 606.76 611.83
5546 01/18/96 606.37 608.27 604.12 608.24
5547 01/17/96 608.44 609.93 604.70 606.37
5548 01/16/96 599.82 608.44 599.05 608.44
5549 01/15/96 601.81 603.43 598.47 599.82
5550 01/12/96 602.69 604.80 597.46 601.81
5551 01/11/96 598.48 602.71 597.54 602.69
5552 01/10/96 609.45 609.45 597.29 598.48
5553 01/09/96 618.46 619.15 608.21 609.45
5554 01/08/96 616.71 618.46 616.49 618.46
5555 01/05/96 617.70 617.70 612.02 616.71
5556 01/04/96 621.32 624.49 613.96 617.70
5557 01/03/96 620.73 623.25 619.56 621.32
5558 01/02/96 615.93 620.74 613.17 620.73
5559 12/29/95 614.12 615.93 612.36 615.93
5560 12/28/95 614.53 615.50 612.40 614.12
5561 12/27/95 614.30 615.73 613.75 614.53
5562 12/26/95 611.95 614.50 611.96 614.30
5563 12/22/95 610.49 613.50 610.45 611.95
5564 12/21/95 605.94 610.52 605.94 610.49
5565 12/20/95 611.93 614.27 605.93 605.94
5566 12/19/95 606.81 611.94 605.05 611.93
5567 12/18/95 616.34 616.34 606.13 606.81
5568 12/15/95 616.92 617.72 614.46 616.34
5569 12/14/95 621.69 622.88 616.13 616.92
5570 12/13/95 618.78 622.02 618.27 621.69
5571 12/12/95 619.52 619.55 617.68 618.78
5572 12/11/95 617.48 620.90 617.14 619.52
5573 12/08/95 616.17 617.82 614.32 617.48
5574 12/07/95 620.18 620.19 615.21 616.17
5575 12/06/95 617.68 621.11 616.69 620.18
5576 12/05/95 613.68 618.48 613.14 617.68
5577 12/04/95 606.98 613.83 606.84 613.68
5578 12/01/95 605.37 608.11 605.37 606.98
5579 11/30/95 607.64 608.69 605.37 605.37
5580 11/29/95 606.45 607.66 605.47 607.64
5581 11/28/95 601.32 606.45 599.02 606.45
5582 11/27/95 599.97 603.35 599.97 601.32
5583 11/24/95 598.40 600.24 598.40 599.97
5584 11/22/95 600.24 600.71 598.40 598.40
5585 11/21/95 596.85 600.28 595.42 600.24
5586 11/20/95 600.07 600.40 596.17 596.85
5587 11/17/95 597.34 600.14 597.30 600.07
5588 11/16/95 593.96 597.91 593.52 597.34
5589 11/15/95 589.29 593.97 588.36 593.96
5590 11/14/95 592.30 592.30 588.98 589.29
5591 11/13/95 592.72 593.72 590.58 592.30
5592 11/10/95 593.26 593.26 590.39 592.72
5593 11/09/95 591.71 593.90 590.89 593.26
5594 11/08/95 586.32 591.71 586.32 591.71
5595 11/07/95 588.46 588.46 584.24 586.32
5596 11/06/95 590.57 590.64 588.31 588.46
5597 11/03/95 589.72 590.57 588.65 590.57
5598 11/02/95 584.22 589.72 584.22 589.72
5599 11/01/95 581.50 584.24 581.04 584.22
5600 10/31/95 583.25 586.71 581.50 581.50
5601 10/30/95 579.70 583.79 579.70 583.25
5602 10/27/95 576.72 579.71 573.21 579.70
5603 10/26/95 582.47 582.63 572.53 576.72
5604 10/25/95 586.54 587.19 581.41 582.47
5605 10/24/95 585.06 587.31 584.75 586.54
5606 10/23/95 587.46 587.46 583.73 585.06
5607 10/20/95 590.65 590.66 586.78 587.46
5608 10/19/95 587.44 590.66 586.34 590.65
5609 10/18/95 586.78 589.77 586.27 587.44
5610 10/17/95 583.03 586.78 581.90 586.78
5611 10/16/95 584.50 584.86 582.63 583.03
5612 10/13/95 583.10 587.39 583.10 584.50
5613 10/12/95 579.46 583.12 579.46 583.10
5614 10/11/95 577.52 579.52 577.08 579.46
5615 10/10/95 578.37 578.37 571.55 577.52
5616 10/09/95 582.49 582.49 576.35 578.37
5617 10/06/95 582.63 584.54 582.10 582.49
5618 10/05/95 581.47 582.63 579.58 582.63
5619 10/04/95 582.34 582.34 579.91 581.47
5620 10/03/95 581.72 582.34 578.48 582.34
5621 10/02/95 584.41 585.05 580.54 581.72
5622 09/29/95 585.87 587.61 584.00 584.41
5623 09/28/95 581.04 585.88 580.69 585.87
5624 09/27/95 581.41 581.42 574.68 581.04
5625 09/26/95 581.81 584.66 580.65 581.41
5626 09/25/95 581.73 582.14 579.50 581.81
5627 09/22/95 583.00 583.00 578.25 581.73
5628 09/21/95 586.77 586.79 580.91 583.00
5629 09/20/95 584.20 586.77 584.18 586.77
5630 09/19/95 582.77 584.24 580.75 584.20
5631 09/18/95 583.35 583.37 579.36 582.77
5632 09/15/95 583.61 585.07 581.79 583.35
5633 09/14/95 578.77 583.99 578.77 583.61
5634 09/13/95 576.51 579.72 575.47 578.77
5635 09/12/95 573.91 576.51 573.11 576.51
5636 09/11/95 572.68 575.15 572.68 573.91
5637 09/08/95 570.29 572.68 569.27 572.68
5638 09/07/95 570.17 571.11 569.23 570.29
5639 09/06/95 569.17 570.53 569.00 570.17
5640 09/05/95 563.84 569.20 563.84 569.17
5641 09/01/95 561.88 564.62 561.01 563.84
5642 08/31/95 560.92 562.36 560.49 561.88
5643 08/30/95 560.00 561.52 559.49 560.92
5644 08/29/95 559.05 560.01 555.71 560.00
5645 08/28/95 560.10 562.22 557.99 559.05
5646 08/25/95 557.46 561.31 557.46 560.10
5647 08/24/95 557.14 558.63 555.20 557.46
5648 08/23/95 559.52 560.00 557.08 557.14
5649 08/22/95 558.11 559.52 555.87 559.52
5650 08/21/95 559.21 563.34 557.89 558.11
5651 08/18/95 559.04 561.24 558.34 559.21
5652 08/17/95 559.97 559.97 557.42 559.04
5653 08/16/95 558.57 559.98 557.37 559.97
5654 08/15/95 559.74 559.98 555.22 558.57
5655 08/14/95 555.11 559.74 554.76 559.74
5656 08/11/95 557.45 558.50 553.04 555.11
5657 08/10/95 559.71 560.63 556.05 557.45
5658 08/09/95 560.39 561.59 559.29 559.71
5659 08/08/95 560.03 561.53 558.32 560.39
5660 08/07/95 558.94 561.24 558.94 560.03
5661 08/04/95 558.75 559.57 557.91 558.94
5662 08/03/95 558.80 558.80 554.10 558.75
5663 08/02/95 559.64 565.62 557.87 558.80
5664 08/01/95 562.06 562.11 556.67 559.64
5665 07/31/95 562.93 563.49 560.06 562.06
5666 07/28/95 565.22 565.40 562.04 562.93
5667 07/27/95 561.61 565.33 561.61 565.22
5668 07/26/95 561.10 563.78 560.85 561.61
5669 07/25/95 556.63 561.75 556.34 561.10
5670 07/24/95 553.62 557.21 553.62 556.63
5671 07/21/95 553.54 554.73 550.91 553.62
5672 07/20/95 550.98 554.43 549.10 553.54
5673 07/19/95 558.46 558.46 542.51 550.98
5674 07/18/95 562.72 562.72 556.86 558.46
5675 07/17/95 559.89 562.94 559.45 562.72
5676 07/14/95 561.00 561.00 556.41 559.89
5677 07/13/95 560.89 562.00 559.07 561.00
5678 07/12/95 554.78 561.56 554.27 560.89
5679 07/11/95 557.19 557.19 553.80 554.78
5680 07/10/95 556.37 558.48 555.77 557.19
5681 07/07/95 553.99 556.57 553.05 556.37
5682 07/06/95 547.26 553.99 546.59 553.99
5683 07/05/95 547.09 549.98 546.28 547.26
5684 07/03/95 544.75 547.10 544.43 547.09
5685 06/30/95 543.87 546.82 543.51 544.75
5686 06/29/95 544.73 546.25 540.79 543.87
5687 06/28/95 542.43 546.33 540.72 544.73
5688 06/27/95 544.13 547.07 542.19 542.43
5689 06/26/95 549.71 549.79 544.06 544.13
5690 06/23/95 551.07 551.07 548.23 549.71
5691 06/22/95 543.98 551.07 543.98 551.07
5692 06/21/95 544.98 545.93 543.90 543.98
5693 06/20/95 545.22 545.44 543.43 544.98
5694 06/19/95 539.83 545.22 539.83 545.22
5695 06/16/95 537.12 539.98 537.12 539.83
5696 06/15/95 536.47 539.07 535.56 537.12
5697 06/14/95 536.05 536.48 533.83 536.47
5698 06/13/95 530.88 536.23 530.88 536.05
5699 06/12/95 527.94 532.54 527.94 530.88
5700 06/09/95 532.35 532.35 526.00 527.94
5701 06/08/95 533.13 533.56 531.65 532.35
5702 06/07/95 535.55 535.55 531.66 533.13
5703 06/06/95 535.60 537.09 535.14 535.55
5704 06/05/95 532.51 537.73 532.47 535.60
5705 06/02/95 533.49 536.91 529.55 532.51
5706 06/01/95 533.40 534.21 530.05 533.49
5707 05/31/95 523.58 533.41 522.17 533.40
5708 05/30/95 523.65 525.58 521.38 523.58
5709 05/26/95 528.59 528.59 522.51 523.65
5710 05/25/95 528.61 529.04 524.89 528.59
5711 05/24/95 528.59 531.91 525.57 528.61
5712 05/23/95 523.65 528.59 523.65 528.59
5713 05/22/95 519.19 524.34 519.19 523.65
5714 05/19/95 519.58 519.58 517.07 519.19
5715 05/18/95 527.07 526.88 519.58 519.58
5716 05/17/95 528.19 528.42 525.38 527.07
5717 05/16/95 527.74 529.08 526.45 528.19
5718 05/15/95 525.55 527.74 525.00 527.74
5719 05/12/95 524.37 527.05 523.30 525.55
5720 05/11/95 524.36 524.89 522.70 524.37
5721 05/10/95 523.56 524.40 521.53 524.36
5722 05/09/95 523.96 525.99 521.79 523.56
5723 05/08/95 520.12 525.15 519.14 523.96
5724 05/05/95 520.54 522.35 518.28 520.12
5725 05/04/95 520.48 525.40 519.44 520.54
5726 05/03/95 514.86 520.54 514.86 520.48
5727 05/02/95 514.26 515.18 513.03 514.86
5728 05/01/95 514.71 515.60 513.42 514.26
5729 04/28/95 513.55 515.29 510.90 514.71
5730 04/27/95 512.66 513.62 511.63 513.55
5731 04/26/95 512.10 513.04 510.47 512.66
5732 04/25/95 512.89 513.54 511.32 512.10
5733 04/24/95 508.49 513.02 507.44 512.89
5734 04/21/95 505.29 508.49 505.63 508.49
5735 04/20/95 504.92 506.50 503.44 505.29
5736 04/19/95 505.37 505.89 501.19 504.92
5737 04/18/95 506.13 507.65 504.12 505.37
5738 04/17/95 509.23 512.03 505.43 506.13
5739 04/13/95 507.17 509.83 507.17 509.23
5740 04/12/95 505.53 507.17 505.07 507.17
5741 04/11/95 507.01 508.85 505.29 505.53
5742 04/10/95 506.42 507.01 504.61 507.01
5743 04/07/95 506.08 507.19 503.59 506.42
5744 04/06/95 505.57 507.10 505.00 506.08
5745 04/05/95 505.24 505.57 503.17 505.57
5746 04/04/95 501.85 505.26 501.85 505.24
5747 04/03/95 500.71 501.91 500.20 501.85
5748 03/31/95 502.22 502.22 495.70 500.71
5749 03/30/95 503.12 504.66 501.00 502.22
5750 03/29/95 503.90 508.15 500.96 503.12
5751 03/28/95 503.20 503.91 501.83 503.90
5752 03/27/95 500.97 503.20 500.93 503.20
5753 03/24/95 495.95 500.97 496.07 500.97
5754 03/23/95 495.67 496.77 494.19 495.95
5755 03/22/95 495.07 495.67 493.67 495.67
5756 03/21/95 496.14 499.19 494.04 495.07
5757 03/20/95 495.52 496.61 495.27 496.14
5758 03/17/95 495.41 496.67 494.95 495.52
5759 03/16/95 491.88 495.74 491.78 495.41
5760 03/15/95 492.89 492.89 490.83 491.88
5761 03/14/95 490.05 493.69 490.05 492.89
5762 03/13/95 489.57 491.28 489.35 490.05
5763 03/10/95 483.16 490.37 483.16 489.57
5764 03/09/95 483.14 483.74 482.05 483.16
5765 03/08/95 482.12 484.08 481.57 483.14
5766 03/07/95 485.63 485.63 479.70 482.12
5767 03/06/95 485.42 485.70 481.52 485.63
5768 03/03/95 485.13 485.42 483.07 485.42
5769 03/02/95 485.65 485.71 483.19 485.13
5770 03/01/95 487.39 487.83 484.92 485.65
5771 02/28/95 483.81 487.44 483.77 487.39
5772 02/27/95 488.11 488.26 483.18 483.81
5773 02/24/95 486.91 488.28 485.70 488.11
5774 02/23/95 485.07 489.19 485.07 486.91
5775 02/22/95 482.72 486.15 482.45 485.07
5776 02/21/95 481.97 483.26 481.94 482.72
5777 02/17/95 485.22 485.22 481.97 481.97
5778 02/16/95 484.54 485.22 483.05 485.22

GoFuckYourself said:
I give this thread less than 8 hours before it is closed forever!

JohnnySavage said:
And the crowd chanted... "Kill it, kill it, kill it!"

Put a fork in it.

Ishmael · Jan 10, 2014

29 is a prime number. Makes scheduling the work week a real bitch.

Ishmael

HoHoBomb · Jan 10, 2014

90something

Gusty Wind · Jan 17, 2014

88341:d

Laurel · Mar 24, 2014

To alleviate server load, we're slowly closing down any threads with over 5,000 posts. You are free to continue this topic as a new thread. Should you do so, please PM me with a link to both the old and new threads, and I will place a link in this post so that others who follow this thread will be able to find the new one.

As annoying as this may be, phasing out all or most of the active super-long/never-ending threads will increase the forum speed substantially. If you see a thread that's active with more than 5,000 posts, please feel free to PM me with the link.

Please note that these threads are not being removed - just closed to new posts.

Thank you for your patience and kind understanding! :rose:

Numbers, Pure Numbers

Gusty Wind

不動

trysail

Catch Me Who Can

Gusty Wind

不動

Gusty Wind

不動

Gusty Wind

不動

KingOrfeo

Literotica Guru

JohnnySavage

Literotica Guru

Super-Surprise

Loves ****

Gusty Wind

不動

JohnnySavage

Literotica Guru

trysail

Catch Me Who Can

Ishmael

Literotica Guru

HoHoBomb

Quippiquisset

Gusty Wind

不動

Laurel

Kitty Mama

Similar threads

Numbers, Pure Numbers

&#19981;&#21205;

Catch Me Who Can

&#19981;&#21205;

&#19981;&#21205;

&#19981;&#21205;

Literotica Guru

Literotica Guru

Loves ****

&#19981;&#21205;

Literotica Guru

Catch Me Who Can

Literotica Guru

Quippiquisset

&#19981;&#21205;

Kitty Mama

Similar threads

不動

不動

不動

不動

不動

不動