Skip to content

Instantly share code, notes, and snippets.

@straypacket
Last active December 31, 2015 19:19
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save straypacket/8032707 to your computer and use it in GitHub Desktop.
Save straypacket/8032707 to your computer and use it in GitHub Desktop.
DC.js demo
<!DOCTYPE html>
<html lang="en">
<head>
<title>dc.js - Demo</title>
<meta charset="UTF-8">
<link rel="stylesheet" type="text/css" href="http://nickqizhu.github.io/dc.js/css/bootstrap.min.css">
<link rel="stylesheet" type="text/css" href="http://nickqizhu.github.io/dc.js/css/dc.css"/>
<style>
#monthly-volume-chart g.y {
display: none;
}
</style>
</head>
<body>
<div class="container">
<h2>Sales 2013/06/01-2013/11/21</h2>
<div class="row">
<div id="yearly-bubble-chart" class="dc-chart">
<strong>Yearly Performance</strong> (radius: fluctuation/index ratio, color: gain/loss)
<a class="reset" href="javascript:yearlyBubbleChart.filterAll();dc.redrawAll();"
style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
</div>
<div class="row">
<div id="gain-loss-chart">
<strong>Days by Gain/Loss</strong>
<a class="reset" href="javascript:gainOrLossChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
<div id="store-sales-chart">
<strong>Sales per store (top 20)</strong>
<a class="reset" href="javascript:storeSalesChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
<div id="quarter-chart">
<strong>Quarters</strong>
<a class="reset" href="javascript:quarterChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
<div id="day-of-week-chart">
<strong>Day of Week</strong>
<a class="reset" href="javascript:dayOfWeekChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
<div id="fluctuation-chart">
<strong>Days by Fluctuation(%)</strong>
<span class="reset" style="display: none;">range: <span class="filter"></span></span>
<a class="reset" href="javascript:fluctuationChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
</div>
<div class="row">
<div id="monthly-move-chart">
<strong>Average sales & Total sales</strong>
<span class="reset" style="display: none;">range: <span class="filter"></span></span>
<a class="reset" href="javascript:moveChart.filterAll();volumeChart.filterAll();dc.redrawAll();"
style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
</div>
<div class="row">
<div id="monthly-volume-chart">
</div>
<p class="muted pull-right" style="margin-right: 15px;">select a time range to zoom in</p>
</div>
<div class="row">
<div>
<div class="dc-data-count">
<span class="filter-count"></span> selected out of <span class="total-count"></span> records | <a
href="javascript:dc.filterAll(); dc.renderAll();">Reset All</a>
</div>
</div>
<table class="table table-hover dc-data-table">
<thead>
<tr class="header">
<th>Date</th>
<th>Open</th>
<th>Close</th>
<th>Change</th>
<th>Volume</th>
</tr>
</thead>
</table>
</div>
<div class="clearfix"></div>
</div>
<script type="text/javascript" src="http://nickqizhu.github.io/dc.js/js/d3.js"></script>
<script type="text/javascript" src="http://nickqizhu.github.io/dc.js/js/crossfilter.js"></script>
<script type="text/javascript" src="http://nickqizhu.github.io/dc.js/js/dc.js"></script>
<script type="text/javascript" src="http://nickqizhu.github.io/dc.js/js/colorbrewer.js"></script>
<script type="text/javascript" src="stock.js"></script>
</body>
</html>
date open high low close volume oi
11/01/1985 115.48 116.78 115.48 116.28 900900 0
11/04/1985 116.28 117.07 115.82 116.04 753400 0
11/05/1985 116.04 116.57 115.88 116.44 876800 0
11/06/1985 116.44 117.62 116.44 117.38 935000 0
11/07/1985 117.38 117.96 117.38 117.62 886400 0
11/08/1985 117.62 119.39 117.58 119.26 867600 0
11/11/1985 119.26 120.54 119.18 120.40 803900 0
11/12/1985 120.39 122.01 120.39 121.82 1083000 0
11/13/1985 121.82 121.92 120.90 121.17 932100 0
11/14/1985 121.17 121.92 120.80 121.83 980400 0
11/15/1985 121.83 123.10 121.79 122.18 952700 0
11/18/1985 122.18 122.28 121.73 121.96 822100 0
11/19/1985 121.96 122.80 121.74 122.57 1018000 0
11/20/1985 122.57 122.79 122.20 122.20 976000 0
11/21/1985 122.20 123.81 122.20 123.61 1199000 0
11/22/1985 123.61 124.33 123.44 123.97 1042000 0
11/25/1985 123.97 124.17 122.82 123.14 834300 0
11/26/1985 123.14 124.25 123.09 123.95 936300 0
11/27/1985 123.95 125.88 123.88 125.77 1033000 0
11/29/1985 125.77 126.43 125.52 126.06 575900 0
12/02/1985 126.06 126.28 124.86 125.18 857600 0
12/03/1985 125.18 125.42 124.72 125.23 845400 0
12/04/1985 125.23 128.05 125.17 127.94 1172000 0
12/05/1985 128.07 129.89 127.86 128.46 1415000 0
12/06/1985 128.46 128.54 126.78 126.96 1108000 0
12/09/1985 126.96 127.64 126.83 127.49 1048000 0
12/10/1985 127.49 128.52 127.15 127.97 1118000 0
12/11/1985 127.97 129.65 127.97 129.18 1265000 0
12/12/1985 129.18 130.10 129.18 129.76 1173000 0
12/13/1985 129.76 132.17 129.76 132.13 1317000 0
12/16/1985 132.13 133.18 132.06 132.61 1153000 0
12/17/1985 132.54 132.73 131.32 131.54 1210000 0
12/18/1985 131.52 131.98 130.71 131.14 1379000 0
12/19/1985 131.14 132.03 130.91 131.93 1149000 0
12/20/1985 131.93 132.58 131.70 132.26 1158000 0
12/23/1985 132.26 132.26 130.37 130.73 994100 0
12/24/1985 130.73 130.73 129.30 130.03 642800 0
12/26/1985 130.03 130.63 129.89 130.35 539000 0
12/27/1985 130.35 131.59 130.25 131.49 749100 0
12/30/1985 131.49 132.13 131.24 131.95 928200 0
12/31/1985 131.95 132.66 131.90 132.29 1127000 0
01/02/1986 132.29 132.45 131.07 131.26 758100 0
01/03/1986 131.26 131.26 130.00 130.55 891800 0
01/06/1986 130.55 130.70 129.85 130.35 992400 0
01/07/1986 130.35 132.88 130.33 132.79 1275000 0
01/08/1986 132.79 133.88 131.15 131.16 1400000 0
01/09/1986 131.01 131.16 128.05 128.80 1194000 0
01/10/1986 128.80 129.97 128.79 129.57 985000 0
01/13/1986 129.57 129.60 128.63 129.10 894900 0
01/14/1986 129.10 129.96 128.99 129.18 1029000 0
01/15/1986 129.18 131.65 129.01 131.54 1187000 0
01/16/1986 131.54 133.13 131.54 133.06 1239000 0
01/17/1986 133.06 133.60 132.60 132.77 1128000 0
01/20/1986 132.77 132.79 131.15 131.60 894300 0
01/21/1986 131.60 132.01 130.60 131.09 1107000 0
01/22/1986 131.09 131.78 129.47 129.62 1076000 0
01/23/1986 129.62 129.62 128.46 129.27 1111000 0
01/24/1986 129.27 130.54 129.27 130.20 1183000 0
01/27/1986 130.21 130.99 129.79 130.79 1105000 0
01/28/1986 130.79 132.04 130.67 131.99 1154000 0
01/29/1986 131.99 134.13 131.99 133.06 1321000 0
01/30/1986 133.06 133.16 132.09 132.19 1090000 0
01/31/1986 132.19 133.22 132.03 132.93 1093000 0
02/03/1986 132.93 134.43 132.93 134.24 1076000 0
02/04/1986 134.24 135.69 134.24 134.60 1253000 0
02/05/1986 134.60 135.79 134.60 135.71 1053000 0
02/06/1986 135.71 136.94 135.57 136.64 1197000 0
02/07/1986 136.47 137.49 135.74 137.42 1111000 0
02/10/1986 137.40 138.24 137.30 138.13 1074000 0
02/11/1986 138.13 138.61 137.85 138.26 1133000 0
02/12/1986 138.26 138.76 138.04 138.66 1222000 0
02/13/1986 138.66 139.29 138.45 139.16 1286000 0
02/14/1986 139.16 140.63 139.16 140.16 1224000 0
02/18/1986 140.16 140.76 139.99 140.74 1260000 0
02/19/1986 140.74 140.92 139.59 139.64 1369000 0
02/20/1986 139.64 140.02 138.94 139.95 1249000 0
02/21/1986 139.95 141.24 139.95 141.15 1467000 0
02/24/1986 141.16 141.18 139.99 140.20 1279000 0
02/25/1986 140.20 140.20 138.87 139.40 1189000 0
02/26/1986 139.40 139.63 138.68 138.88 1242000 0
02/27/1986 138.88 140.53 138.74 140.52 1247000 0
02/28/1986 140.90 141.83 140.41 140.43 1306000 0
03/03/1986 140.43 140.66 139.60 139.74 1196000 0
03/04/1986 139.74 141.77 139.70 140.54 1350000 0
03/05/1986 140.54 140.62 139.57 140.24 1174000 0
03/06/1986 140.24 141.35 140.17 140.80 1203000 0
03/07/1986 140.80 141.16 140.24 140.71 1256000 0
03/10/1986 140.71 142.58 140.71 142.43 1129000 0
03/11/1986 142.43 145.50 142.43 145.35 1348000 0
03/12/1986 145.35 147.32 145.34 146.62 1549000 0
03/13/1986 146.62 147.05 145.88 147.01 1401000 0
03/14/1986 147.01 147.45 146.55 147.00 1522000 0
03/17/1986 147.00 147.00 145.57 146.37 1295000 0
03/18/1986 146.37 147.82 146.12 147.63 1395000 0
03/19/1986 147.63 148.57 147.43 147.48 1369000 0
03/20/1986 147.48 148.54 147.27 147.80 1514000 0
03/21/1986 147.80 148.79 147.56 148.01 1329000 0
03/24/1986 148.01 148.15 146.21 147.09 1096000 0
03/25/1986 147.09 147.71 146.63 147.49 1100000 0
03/26/1986 147.49 147.57 146.74 147.26 1271000 0
03/27/1986 147.25 149.05 147.16 148.38 1364000 0
03/31/1986 148.38 149.21 147.89 148.86 1098000 0
04/01/1986 148.86 149.23 148.07 148.45 1253000 0
04/02/1986 148.45 148.94 147.10 148.92 1199000 0
04/03/1986 148.92 149.93 148.55 148.71 1190000 0
04/04/1986 148.71 148.79 146.94 147.04 1117000 0
04/07/1986 147.04 147.08 144.83 146.05 1074000 0
04/08/1986 146.05 148.95 146.05 148.93 1179000 0
04/09/1986 148.93 150.03 148.54 149.05 1310000 0
04/10/1986 149.05 151.77 149.05 151.76 1285000 0
04/11/1986 151.76 153.54 151.76 152.66 1297000 0
04/14/1986 152.66 153.98 152.49 153.93 1181000 0
04/15/1986 153.93 155.02 153.43 154.92 1251000 0
04/16/1986 154.92 158.98 154.92 158.90 1489000 0
04/17/1986 158.90 159.86 158.29 159.05 1560000 0
04/18/1986 157.38 159.15 157.35 157.66 1447000 0
04/21/1986 157.66 158.63 157.24 158.52 1291000 0
04/22/1986 157.35 159.47 157.35 157.86 1454000 0
04/23/1986 156.65 158.21 156.63 157.46 1250000 0
04/24/1986 157.46 160.16 157.46 159.85 1431000 0
04/25/1986 159.85 160.63 159.60 160.46 1333000 0
04/28/1986 160.46 160.95 159.14 159.90 1102000 0
04/29/1986 159.90 160.30 157.70 158.25 1243000 0
04/30/1986 158.25 158.40 154.79 154.91 1210000 0
05/01/1986 154.91 154.94 153.73 154.21 1143000 0
05/02/1986 154.21 155.59 154.21 155.01 1026000 0
05/05/1986 155.01 157.41 155.01 157.14 991900 0
05/06/1986 157.14 158.09 156.85 157.13 1085000 0
05/07/1986 157.13 157.13 155.31 156.26 1160000 0
05/08/1986 156.26 157.53 156.18 157.16 1105000 0
05/09/1986 157.16 157.91 156.38 157.91 1159000 0
05/12/1986 157.91 158.26 157.36 157.75 1015000 0
05/13/1986 157.75 157.92 156.40 157.05 1076000 0
05/14/1986 157.05 157.82 156.54 157.01 1119000 0
05/15/1986 157.01 157.12 155.40 155.76 1080000 0
05/16/1986 155.76 155.86 154.39 154.99 1038000 0
05/19/1986 154.99 155.60 154.88 155.31 927300 0
05/20/1986 155.31 157.05 155.00 157.01 1166000 0
05/21/1986 157.01 158.38 156.93 157.44 1375000 0
05/22/1986 157.44 159.68 157.26 159.63 1439000 0
05/23/1986 159.63 160.39 159.41 160.16 1151000 0
05/27/1986 160.16 161.21 159.94 161.18 1118000 0
05/28/1986 161.18 162.03 160.65 161.30 1315000 0
05/29/1986 161.30 161.82 160.29 161.62 1304000 0
05/30/1986 161.62 163.62 161.51 163.16 1330000 0
06/02/1986 163.16 163.98 162.00 162.03 1106000 0
06/03/1986 162.03 162.23 161.37 162.11 1203000 0
06/04/1986 162.11 163.09 161.40 161.82 1227000 0
06/05/1986 161.82 162.81 161.76 162.36 1256000 0
06/06/1986 162.36 162.90 161.88 161.88 1206000 0
06/09/1986 161.88 161.98 158.21 158.61 1150000 0
06/10/1986 158.60 158.70 157.18 158.10 1198000 0
06/11/1986 158.10 160.08 158.10 160.04 1249000 0
06/12/1986 160.04 161.04 159.95 160.37 1301000 0
06/13/1986 160.37 162.53 160.33 162.35 1393000 0
06/16/1986 162.35 162.93 160.63 160.80 1184000 0
06/17/1986 160.80 161.21 158.43 158.57 1191000 0
06/18/1986 158.57 158.66 156.87 158.48 1254000 0
06/19/1986 158.48 160.14 158.29 159.28 1113000 0
06/20/1986 159.28 159.71 158.29 159.59 1276000 0
06/23/1986 159.59 160.58 159.35 159.55 1135000 0
06/24/1986 159.55 161.10 159.43 160.80 1129000 0
06/25/1986 160.80 162.52 160.80 162.00 1242000 0
06/26/1986 162.00 162.26 161.38 161.72 1383000 0
06/27/1986 161.72 162.05 161.21 161.62 1285000 0
06/30/1986 161.62 163.07 161.54 162.62 1213000 0
07/01/1986 162.62 163.62 162.62 163.32 1328000 0
07/02/1986 163.32 164.20 163.32 163.96 1363000 0
07/03/1986 163.96 164.56 163.60 164.51 1040000 0
07/07/1986 164.51 164.54 157.59 157.63 1121000 0
07/08/1986 157.63 157.63 152.43 153.26 1372000 0
07/09/1986 153.26 155.65 153.17 155.41 1202000 0
07/10/1986 155.41 156.35 153.15 154.29 1073000 0
07/11/1986 154.29 154.45 152.73 152.85 1046000 0
07/14/1986 152.85 152.92 149.01 149.29 1086000 0
07/15/1986 149.29 149.29 145.32 146.26 1327000 0
07/16/1986 146.26 148.45 146.26 147.40 1158000 0
07/17/1986 147.40 148.75 147.26 148.46 1122000 0
07/18/1986 148.46 148.52 146.48 147.76 1109000 0
07/21/1986 147.76 147.95 146.79 147.07 817600 0
07/22/1986 147.07 148.16 146.59 147.40 958500 0
07/23/1986 147.40 148.01 147.12 147.18 1016000 0
07/24/1986 147.18 148.15 146.98 147.28 1135000 0
07/25/1986 147.28 148.41 147.28 148.26 950400 0
07/28/1986 148.26 148.74 145.21 145.51 891300 0
07/29/1986 145.51 145.57 144.04 144.21 977200 0
07/30/1986 144.21 144.67 142.73 144.52 1031000 0
07/31/1986 144.59 145.61 144.57 144.71 986400 0
08/01/1986 144.71 145.76 144.01 144.19 993700 0
08/04/1986 144.19 144.19 141.65 142.52 814200 0
08/05/1986 142.52 142.91 141.75 141.86 1019000 0
08/06/1986 141.86 141.86 140.30 140.54 937400 0
08/07/1986 140.54 141.47 140.18 140.70 1016000 0
08/08/1986 140.70 142.55 140.70 142.29 1001000 0
08/11/1986 142.29 145.51 142.29 145.44 941500 0
08/12/1986 145.44 147.32 145.44 147.06 1106000 0
08/13/1986 147.06 149.45 147.06 148.84 1213000 0
08/14/1986 148.84 150.14 148.63 149.99 1108000 0
08/15/1986 150.01 150.30 149.18 149.57 987700 0
08/18/1986 149.57 150.07 148.83 149.07 854000 0
08/19/1986 149.07 149.09 147.98 148.60 1114000 0
08/20/1986 148.60 149.90 148.46 149.76 1139000 0
08/21/1986 149.76 150.65 149.46 150.01 1119000 0
08/22/1986 150.01 151.26 149.69 150.95 1013000 0
08/25/1986 150.95 151.12 149.77 149.91 748000 0
08/26/1986 149.91 151.23 149.88 151.15 988400 0
08/27/1986 151.15 152.16 151.07 152.02 1030000 0
08/28/1986 152.02 152.30 151.35 152.04 1050000 0
08/29/1986 152.04 152.55 151.70 151.70 822500 0
09/02/1986 151.70 152.07 149.15 149.34 975800 0
09/03/1986 149.34 149.84 148.60 149.82 970000 0
09/04/1986 149.82 151.73 149.79 151.40 1025000 0
09/05/1986 151.40 151.90 149.54 149.67 1114000 0
09/08/1986 149.67 149.67 146.35 146.55 972400 0
09/09/1986 146.55 147.32 145.41 145.76 1201000 0
09/10/1986 145.76 145.76 144.57 144.74 1156000 0
09/11/1986 144.74 144.74 138.46 138.46 1381000 0
09/12/1986 138.46 138.62 134.85 135.04 1398000 0
09/15/1986 135.04 135.96 134.09 134.94 1029000 0
09/16/1986 134.94 135.25 133.28 135.21 1049000 0
09/17/1986 135.21 136.99 135.05 136.39 1052000 0
09/18/1986 136.39 138.57 136.29 138.13 999600 0
09/19/1986 138.13 138.49 137.02 138.46 1040000 0
09/22/1986 138.52 140.29 138.35 140.12 890300 0
09/23/1986 140.12 141.06 139.05 139.57 1095000 0
09/24/1986 139.57 140.07 138.66 139.24 981100 0
09/25/1986 137.62 137.62 137.62 137.62 1025000 0
09/26/1986 137.62 138.12 136.49 137.59 845900 0
09/29/1986 137.59 137.59 134.82 135.54 823700 0
09/30/1986 135.54 137.84 135.54 137.49 1008000 0
10/01/1986 137.52 139.01 137.52 138.26 1020000 0
10/02/1986 138.26 138.43 137.40 138.22 915900 0
10/03/1986 138.22 139.37 137.66 138.55 982500 0
10/06/1986 138.65 139.19 138.39 139.12 754500 0
10/07/1986 139.12 139.24 137.91 138.26 860800 0
10/08/1986 138.26 139.33 137.54 139.26 900400 0
10/09/1986 139.24 140.15 139.03 139.16 938800 0
10/10/1986 139.16 140.21 138.76 139.87 835900 0
10/13/1986 139.87 140.71 139.63 140.68 455300 0
10/14/1986 140.68 141.60 140.66 140.96 922400 0
10/15/1986 140.96 142.22 140.76 142.10 1030000 0
10/16/1986 142.10 142.48 141.76 141.90 638300 0
10/17/1986 141.88 142.10 140.90 141.20 919800 0
10/20/1986 141.20 141.23 139.49 140.10 784600 0
10/21/1986 140.10 140.47 139.38 139.93 885500 0
10/22/1986 139.93 140.59 139.90 140.30 981100 0
10/23/1986 140.30 142.40 140.23 142.15 1232000 0
10/24/1986 142.15 142.75 141.65 141.96 1145000 0
10/27/1986 141.96 142.26 141.26 141.76 939100 0
10/28/1986 141.76 142.90 141.68 142.49 1024000 0
10/29/1986 142.49 143.28 142.12 143.13 1061000 0
10/30/1986 143.13 145.18 143.13 144.78 1235000 0
10/31/1986 144.78 145.18 143.79 144.48 1067000 0
11/03/1986 144.48 144.97 144.12 144.81 1112000 0
11/04/1986 144.81 146.05 144.54 145.96 1403000 0
11/05/1986 145.96 146.68 145.51 146.18 1672000 0
11/06/1986 146.18 146.23 144.64 145.41 1123000 0
11/07/1986 145.41 145.41 144.40 144.91 993200 0
11/10/1986 144.91 145.05 143.70 144.29 1008000 0
11/11/1986 144.29 145.45 144.29 145.35 973300 0
11/12/1986 145.35 145.91 145.02 145.58 1080000 0
11/13/1986 145.58 145.68 143.40 143.41 1153000 0
11/14/1986 143.41 143.78 142.86 143.51 1022000 0
11/17/1986 143.51 144.02 142.14 143.20 913100 0
11/18/1986 143.20 143.68 140.63 140.66 1184000 0
11/19/1986 140.66 140.66 138.96 139.54 1112000 0
11/20/1986 139.54 141.43 139.54 141.31 1145000 0
11/21/1986 141.31 143.05 141.31 142.90 1068000 0
11/24/1986 142.90 144.63 142.77 144.49 968600 0
11/25/1986 144.49 145.77 144.35 145.77 1138000 0
11/26/1986 145.77 146.95 145.59 146.87 1060000 0
11/28/1986 146.87 147.96 146.87 147.94 619500 0
12/01/1986 147.94 147.94 145.63 146.85 978300 0
12/02/1986 146.85 148.99 146.85 148.87 1309000 0
12/03/1986 148.87 150.71 148.87 150.08 1344000 0
12/04/1986 150.09 150.85 149.84 149.98 1280000 0
12/05/1986 149.98 150.38 148.70 149.04 1333000 0
12/08/1986 149.04 149.04 146.85 147.85 1106000 0
12/09/1986 147.85 147.85 146.82 146.87 1163000 0
12/10/1986 146.87 147.32 146.40 146.96 1152000 0
12/11/1986 146.96 147.40 145.63 146.08 1238000 0
12/12/1986 146.07 146.07 144.75 144.98 1084000 0
12/15/1986 144.98 144.98 142.85 144.07 1153000 0
12/16/1986 144.07 144.60 143.61 144.49 1423000 0
12/17/1986 144.49 144.49 142.91 143.04 1274000 0
12/18/1986 143.04 143.49 142.54 142.85 1330000 0
12/19/1986 142.85 144.07 142.82 143.77 1290000 0
12/22/1986 143.77 144.39 143.24 144.09 1198000 0
12/23/1986 144.09 144.24 142.40 142.80 1481000 0
12/24/1986 142.80 143.16 142.32 142.79 821200 0
12/26/1986 142.79 143.08 142.50 142.93 440400 0
12/29/1986 142.93 143.04 141.38 141.51 1020000 0
12/30/1986 141.51 141.79 140.95 141.52 1264000 0
12/31/1986 141.52 142.13 141.04 141.40 1407000 0
01/02/1987 141.40 143.01 141.40 142.86 632200 0
01/05/1987 142.86 147.64 142.86 147.40 1106000 0
01/06/1987 147.40 149.08 147.40 149.06 1379000 0
01/07/1987 149.06 153.09 149.06 152.98 1545000 0
01/08/1987 152.98 155.70 152.98 155.69 1579000 0
01/09/1987 155.69 157.38 155.11 156.99 1438000 0
01/12/1987 156.99 159.43 156.60 159.30 1529000 0
01/13/1987 159.30 159.85 158.38 159.62 1434000 0
01/14/1987 159.62 162.67 159.62 162.66 1724000 0
01/15/1987 162.66 165.05 162.66 164.15 1895000 0
01/16/1987 164.15 164.17 161.63 162.51 1562000 0
01/19/1987 162.51 166.46 161.71 166.46 1340000 0
01/20/1987 166.46 168.35 166.02 166.52 1828000 0
01/21/1987 166.52 166.52 164.14 164.26 1565000 0
01/22/1987 164.26 168.01 163.45 167.95 1626000 0
01/23/1987 167.95 170.27 166.63 166.76 2619000 0
01/26/1987 166.76 166.76 163.88 164.14 1157000 0
01/27/1987 164.14 167.32 164.07 166.65 1309000 0
01/28/1987 166.65 167.77 165.99 167.63 1529000 0
01/29/1987 167.63 168.88 165.11 165.74 1507000 0
01/30/1987 165.71 166.77 164.34 166.68 1543000 0
02/02/1987 166.71 170.32 166.58 170.30 1491000 0
02/03/1987 170.30 171.73 170.30 171.55 1721000 0
02/04/1987 171.55 173.68 170.68 173.50 1781000 0
02/05/1987 173.50 175.43 173.46 174.63 1864000 0
02/06/1987 174.34 175.49 174.34 174.63 1673000 0
02/09/1987 173.23 174.63 173.23 173.63 1391000 0
02/10/1987 173.63 173.74 171.24 172.32 1432000 0
02/11/1987 172.32 176.13 172.32 175.98 1495000 0
02/12/1987 175.99 177.05 175.76 176.26 1680000 0
02/13/1987 176.26 179.30 175.76 179.07 1545000 0
02/17/1987 179.07 183.68 179.07 183.65 1720000 0
02/18/1987 183.65 184.73 180.41 181.21 1954000 0
02/19/1987 181.21 181.38 178.90 179.87 1632000 0
02/20/1987 179.87 179.90 178.00 178.68 1557000 0
02/23/1987 178.68 178.74 175.18 177.71 1401000 0
02/24/1987 177.71 179.29 176.99 178.94 1332000 0
02/25/1987 178.94 181.05 178.92 180.97 1580000 0
02/26/1987 180.97 183.36 180.60 182.18 1554000 0
02/27/1987 182.18 182.91 181.58 182.75 1494000 0
03/02/1987 182.75 183.38 180.99 181.07 1346000 0
03/03/1987 181.07 181.66 179.87 180.57 1399000 0
03/04/1987 180.57 183.55 180.56 183.27 1557000 0
03/05/1987 183.27 185.74 183.27 184.67 1704000 0
03/06/1987 184.67 184.80 183.40 184.29 1486000 0
03/09/1987 184.29 184.29 181.29 182.48 1189000 0
03/10/1987 182.48 184.76 182.31 184.46 1413000 0
03/11/1987 184.46 186.43 184.46 185.31 1558000 0
03/12/1987 185.31 185.33 184.12 184.77 1564000 0
03/13/1987 184.77 185.45 182.90 183.16 1583000 0
03/16/1987 183.16 183.16 181.42 182.73 1313000 0
03/17/1987 182.73 185.90 182.73 185.90 1539000 0
03/18/1987 185.90 187.98 185.13 186.04 1609000 0
03/19/1987 186.04 188.10 185.87 187.96 1510000 0
03/20/1987 187.96 190.43 187.96 189.82 1729000 0
03/23/1987 189.82 190.37 188.55 189.40 1463000 0
03/24/1987 189.40 190.33 188.49 190.18 1651000 0
03/25/1987 190.18 190.52 188.90 190.20 1530000 0
03/26/1987 190.20 191.37 190.20 190.71 1561000 0
03/27/1987 190.71 191.74 188.88 189.05 1524000 0
03/30/1987 189.05 189.05 183.27 183.84 1417000 0
03/31/1987 183.84 186.26 183.80 186.04 1405000 0
04/01/1987 186.04 186.10 182.57 186.07 1433000 0
04/02/1987 186.07 188.04 186.07 187.66 1502000 0
04/03/1987 179.82 191.43 179.82 191.36 1705000 0
04/06/1987 191.36 192.46 189.66 190.91 1507000 0
04/07/1987 190.91 190.96 187.43 187.43 1691000 0
04/08/1987 187.43 189.97 187.43 189.28 1537000 0
04/09/1987 189.28 189.51 187.18 188.73 1588000 0
04/10/1987 188.73 189.04 187.74 188.29 1483000 0
04/13/1987 188.29 188.29 183.90 183.95 1349000 0
04/14/1987 183.95 183.95 179.02 179.73 1654000 0
04/15/1987 179.73 182.46 179.73 182.46 1459000 0
04/16/1987 182.46 185.07 182.46 183.74 1390000 0
04/20/1987 183.74 184.38 181.68 182.13 1103000 0
04/21/1987 182.13 184.76 180.18 184.63 1309000 0
04/22/1987 184.63 185.68 183.96 183.96 1333000 0
04/23/1987 183.96 185.07 182.96 183.77 1381000 0
04/24/1987 183.77 183.77 180.27 180.38 1307000 0
04/27/1987 180.38 180.38 177.51 179.55 1377000 0
04/28/1987 179.55 182.05 179.55 181.26 1302000 0
04/29/1987 181.26 183.72 181.26 182.22 1410000 0
04/30/1987 182.22 185.88 182.22 184.83 1450000 0
05/01/1987 184.83 186.17 184.29 185.83 1843000 0
05/04/1987 185.83 186.74 185.01 186.45 1222000 0
05/05/1987 186.45 189.99 186.45 189.74 1453000 0
05/06/1987 189.74 190.51 188.68 189.29 1740000 0
05/07/1987 189.29 190.59 189.29 190.01 1518000 0
05/08/1987 190.01 191.42 189.52 190.36 1369000 0
05/11/1987 190.36 191.70 189.24 189.24 1367000 0
05/12/1987 189.24 189.35 187.46 188.98 1413000 0
05/13/1987 188.98 190.46 188.98 190.29 1361000 0
05/14/1987 190.29 191.16 190.21 190.74 1385000 0
05/15/1987 190.74 190.74 187.91 187.91 1457000 0
05/18/1987 187.91 188.12 183.33 185.46 1294000 0
05/19/1987 185.46 185.93 181.00 181.46 1471000 0
05/20/1987 181.46 182.72 179.74 181.70 1456000 0
05/21/1987 181.70 183.57 181.70 182.66 1371000 0
05/22/1987 182.66 183.54 181.27 181.64 1127000 0
05/26/1987 181.64 185.19 181.64 185.17 1128000 0
05/27/1987 185.17 186.51 185.07 185.96 1215000 0
05/28/1987 185.96 188.21 185.85 188.11 1309000 0
05/29/1987 188.11 189.83 188.11 188.77 1338000 0
06/01/1987 188.77 189.15 185.54 185.86 1331000 0
06/02/1987 185.86 186.18 184.44 184.50 1302000 0
06/03/1987 184.50 186.40 184.50 185.76 1410000 0
06/04/1987 185.76 186.47 185.21 186.26 1520000 0
06/05/1987 186.26 186.86 185.49 185.68 1762000 0
06/08/1987 185.68 187.65 185.01 187.54 1170000 0
06/09/1987 187.54 189.62 187.54 189.48 1393000 0
06/10/1987 189.48 191.84 189.35 190.02 1727000 0
06/11/1987 190.02 190.73 188.85 189.66 1526000 0
06/12/1987 189.66 191.26 189.66 190.36 1612000 0
06/15/1987 190.36 191.05 189.28 189.60 1555000 0
06/16/1987 189.60 191.29 188.63 191.14 1706000 0
06/17/1987 191.14 192.15 190.74 191.32 1710000 0
06/18/1987 191.32 192.78 190.15 192.37 1585000 0
06/19/1987 192.37 193.20 191.30 192.05 1536000 0
06/22/1987 192.05 193.04 192.00 192.90 1327000 0
06/23/1987 192.90 193.27 191.07 191.84 1543000 0
06/24/1987 191.84 193.36 191.57 191.90 1403000 0
06/25/1987 191.90 192.87 191.23 191.35 1498000 0
06/26/1987 191.35 191.45 189.32 191.06 1457000 0
06/29/1987 191.06 191.29 190.38 190.70 1232000 0
06/30/1987 190.70 191.10 188.35 189.24 1444000 0
07/01/1987 189.24 190.16 188.88 189.48 2138000 0
07/02/1987 189.54 190.95 189.54 190.38 1860000 0
07/06/1987 190.38 191.17 188.73 189.02 1394000 0
07/07/1987 189.02 189.02 187.40 187.76 1955000 0
07/08/1987 187.76 188.38 186.57 187.38 1949000 0
07/09/1987 187.38 189.40 187.35 187.98 1531000 0
07/10/1987 187.98 188.94 187.79 188.74 1319000 0
07/13/1987 188.74 190.42 188.06 190.42 1273000 0
07/14/1987 190.42 194.99 190.42 194.99 1602000 0
07/15/1987 194.99 196.04 193.70 194.87 1539000 0
07/16/1987 194.87 196.35 194.83 196.04 1586000 0
07/17/1987 196.04 197.30 195.31 195.87 1529000 0
07/20/1987 195.87 195.87 193.77 193.86 1303000 0
07/21/1987 193.86 194.91 192.83 193.20 1562000 0
07/22/1987 193.20 193.82 192.57 193.63 1541000 0
07/23/1987 193.63 193.88 190.46 191.51 1534000 0
07/24/1987 191.51 193.12 191.49 193.02 1473000 0
07/27/1987 193.02 193.37 191.99 193.20 1120000 0
07/28/1987 193.20 194.24 193.20 193.76 1259000 0
07/29/1987 193.76 194.85 193.59 194.73 1360000 0
07/30/1987 194.73 196.75 194.60 196.57 1542000 0
07/31/1987 196.57 197.12 195.83 196.35 1426000 0
08/03/1987 196.35 196.71 194.59 195.24 1335000 0
08/04/1987 195.24 195.99 194.10 195.88 1404000 0
08/05/1987 195.88 198.63 195.88 198.24 1518000 0
08/06/1987 198.24 201.91 198.05 201.87 1497000 0
08/07/1987 201.87 204.71 201.87 203.73 1653000 0
08/10/1987 203.73 206.06 203.10 206.03 1308000 0
08/11/1987 206.03 208.46 206.03 208.39 1854000 0
08/12/1987 208.39 208.59 206.79 207.06 1721000 0
08/13/1987 207.06 207.60 206.14 206.47 1602000 0
08/14/1987 206.47 206.99 205.31 206.46 1477000 0
08/17/1987 206.46 207.13 205.63 206.83 1263000 0
08/18/1987 206.83 206.87 203.31 203.90 1475000 0
08/19/1987 203.90 205.39 203.35 205.39 1341000 0
08/20/1987 205.39 208.98 205.37 208.93 1582000 0
08/21/1987 208.93 210.71 208.88 210.57 1662000 0
08/24/1987 210.57 210.57 208.77 209.48 1444000 0
08/25/1987 209.48 211.56 209.48 210.71 1446000 0
08/26/1987 210.71 211.90 210.50 211.16 1513000 0
08/27/1987 211.16 212.16 210.24 210.63 1397000 0
08/28/1987 210.63 211.02 208.85 208.85 1539000 0
08/31/1987 208.85 209.75 207.65 209.57 1329000 0
09/01/1987 209.57 210.78 206.88 206.89 1738000 0
09/02/1987 206.89 207.36 204.22 205.73 1455000 0
09/03/1987 205.73 207.49 203.68 205.01 1471000 0
09/04/1987 205.01 205.85 203.92 204.06 1316000 0
09/08/1987 204.06 204.11 197.43 199.90 1455000 0
09/09/1987 199.90 201.99 199.83 201.60 1343000 0
09/10/1987 201.60 205.35 201.60 205.16 1583000 0
09/11/1987 205.16 206.90 204.95 206.37 1582000 0
09/14/1987 206.37 207.07 204.34 205.16 1303000 0
09/15/1987 205.16 205.16 201.68 202.26 1355000 0
09/16/1987 202.26 203.44 201.24 201.30 1418000 0
09/17/1987 201.30 202.24 200.71 202.05 1546000 0
09/18/1987 202.05 202.96 201.15 201.68 1514000 0
09/21/1987 201.68 202.22 197.24 197.26 1539000 0
09/22/1987 197.26 201.46 196.13 201.43 1572000 0
09/23/1987 201.43 204.14 201.43 204.07 1683000 0
09/24/1987 204.07 206.18 203.74 204.64 1212000 0
09/25/1987 204.64 205.66 204.05 205.12 1298000 0
09/28/1987 205.12 206.86 204.35 204.63 1370000 0
09/29/1987 204.63 205.12 203.76 204.15 1551000 0
09/30/1987 204.15 205.70 203.68 205.51 1625000 0
10/01/1987 205.51 209.73 205.51 209.71 1648000 0
10/02/1987 209.71 212.23 209.71 212.15 1633000 0
10/05/1987 212.15 213.83 211.41 213.81 1457000 0
10/06/1987 213.81 214.03 208.07 208.07 1585000 0
10/07/1987 208.07 208.07 205.09 206.89 1520000 0
10/08/1987 206.89 207.62 202.49 203.63 1578000 0
10/09/1987 203.63 205.12 202.14 202.46 1453000 0
10/12/1987 202.46 202.46 197.85 199.63 1178000 0
10/13/1987 199.63 202.05 199.01 201.23 1318000 0
10/14/1987 201.23 201.24 196.39 197.49 1456000 0
10/15/1987 197.49 197.49 192.85 193.07 1598000 0
10/16/1987 193.07 193.54 182.96 183.29 1959000 0
10/19/1987 183.29 183.30 155.63 155.65 2229000 0
10/20/1987 155.65 156.76 142.38 143.96 2841000 0
10/21/1987 143.96 160.27 143.96 158.78 2881000 0
10/22/1987 158.78 158.78 149.19 149.99 2498000 0
10/23/1987 149.99 149.99 145.04 145.42 1770000 0
10/26/1987 145.42 145.42 128.21 128.43 1905000 0
10/27/1987 128.43 134.94 128.43 129.87 2073000 0
10/28/1987 129.87 131.95 126.25 131.21 2022000 0
10/29/1987 131.21 144.31 131.21 143.64 2059000 0
10/30/1987 143.64 152.11 143.64 150.07 2081000 0
11/02/1987 150.07 152.51 148.51 152.20 1380000 0
11/03/1987 152.20 152.20 143.78 147.13 1392000 0
11/04/1987 147.13 149.34 143.86 147.95 1236000 0
11/05/1987 147.95 153.60 147.78 153.03 1410000 0
11/06/1987 153.03 154.12 150.57 150.68 1415400 0
11/09/1987 150.68 150.68 145.35 146.49 1155000 0
11/10/1987 146.49 146.49 143.13 143.45 1395500 0
11/11/1987 143.45 147.26 143.45 145.48 1207000 0
11/12/1987 145.48 151.02 145.48 149.85 1507700 0
11/13/1987 149.85 150.95 147.93 147.95 1201900 0
11/16/1987 147.95 150.63 146.73 147.46 1117800 0
11/17/1987 147.46 147.46 142.78 143.57 1268300 0
11/18/1987 143.57 145.54 142.15 144.84 1261500 0
11/19/1987 144.84 145.09 140.90 141.06 1279800 0
11/20/1987 141.06 141.23 137.71 140.84 1260900 0
11/23/1987 140.84 141.84 139.77 141.84 940700 0
11/24/1987 141.84 145.86 141.84 144.66 1289200 0
11/25/1987 144.66 145.26 143.82 144.99 1132500 0
11/27/1987 145.00 145.00 143.23 143.35 647800 0
11/30/1987 143.35 143.35 133.14 137.13 1474500 0
12/01/1987 137.13 139.37 136.54 137.16 1118500 0
12/02/1987 137.16 138.60 136.16 137.96 1090800 0
12/03/1987 137.96 138.88 132.87 132.95 1294300 0
12/04/1987 132.95 132.95 129.46 130.43 1365300 0
12/07/1987 130.43 133.43 130.43 133.15 1183300 0
12/08/1987 133.15 136.72 133.15 136.69 1377300 0
12/09/1987 136.69 140.41 135.99 139.76 825300 0
12/10/1987 139.63 141.46 135.41 139.01 1500200 0
12/11/1987 139.01 140.17 138.83 139.82 1180300 0
12/14/1987 139.82 146.35 139.82 146.08 1449700 0
12/15/1987 146.08 148.23 146.08 146.89 1532500 0
12/16/1987 146.89 151.29 146.21 151.06 1492500 0
12/17/1987 151.06 152.79 149.84 149.91 1668100 0
12/18/1987 149.91 154.84 149.91 154.74 1490400 0
12/21/1987 154.74 156.18 154.31 156.02 1428300 0
12/22/1987 156.02 156.06 153.14 155.55 1490200 0
12/23/1987 155.55 158.30 155.55 158.06 1640800 0
12/24/1987 158.06 158.42 157.38 158.18 820100 0
12/28/1987 158.18 158.18 151.80 152.78 1155200 0
12/29/1987 152.78 154.69 152.57 154.35 1200800 0
12/30/1987 154.35 157.59 154.35 157.29 1529200 0
12/31/1987 157.29 157.29 154.96 156.25 1604000 0
01/04/1988 156.25 162.10 156.25 161.81 1108200 0
01/05/1988 161.81 166.37 161.81 164.28 1494900 0
01/06/1988 164.28 166.74 163.72 166.18 1355800 0
01/07/1988 166.18 168.71 163.93 168.70 1370400 0
01/08/1988 168.70 169.14 158.13 158.20 1440600 0
01/11/1988 158.20 158.88 155.24 158.88 1287500 0
01/12/1988 158.88 159.49 152.15 155.73 1203500 0
01/13/1988 155.73 157.00 152.80 155.54 1156700 0
01/14/1988 155.54 157.43 155.51 156.04 1015100 0
01/15/1988 156.04 161.38 156.04 159.82 1341600 0
01/18/1988 159.82 159.88 157.93 159.02 909900 0
01/19/1988 159.02 159.38 156.92 158.01 1073000 0
01/20/1988 158.01 158.02 151.79 152.46 1335000 0
01/21/1988 152.46 153.80 151.57 152.95 1245600 0
01/22/1988 152.95 154.99 152.95 154.35 1491600 0
01/25/1988 154.35 157.85 154.35 157.05 1068600 0
01/26/1988 157.05 157.07 154.79 155.23 1029100 0
01/27/1988 155.23 156.52 154.79 155.43 1134400 0
01/28/1988 155.43 158.01 155.43 157.65 1236700 0
01/29/1988 157.65 159.15 157.26 159.13 1354200 0
02/01/1988 159.13 160.40 158.45 158.62 1176200 0
02/02/1988 158.62 159.04 157.51 158.98 1135100 0
02/03/1988 158.98 159.53 156.13 156.58 1303500 0
02/04/1988 156.58 157.71 156.10 157.38 1215100 0
02/05/1988 157.38 159.26 157.38 158.01 1211300 0
02/08/1988 158.01 158.40 156.66 157.88 1200700 0
02/09/1988 157.88 159.05 157.51 158.93 1072100 0
02/10/1988 158.93 162.49 158.88 162.24 1288500 0
02/11/1988 162.24 163.62 161.94 162.96 1389000 0
02/12/1988 162.96 164.86 162.96 163.93 1128000 0
02/16/1988 163.93 165.70 163.35 165.54 1050600 0
02/17/1988 165.54 167.78 165.54 165.80 1323700 0
02/18/1988 165.80 167.11 165.31 165.75 1324100 0
02/19/1988 165.75 167.34 165.35 167.07 1287100 0
02/22/1988 167.07 170.29 167.07 170.20 1292100 0
02/23/1988 170.27 171.71 169.99 171.29 1292500 0
02/24/1988 171.29 173.07 171.09 172.48 1329600 0
02/25/1988 172.48 174.05 170.70 170.79 1540100 0
02/26/1988 170.79 171.04 169.68 170.65 1120600 0
02/29/1988 170.65 172.73 170.20 172.64 1248800 0
03/01/1988 172.64 173.37 171.72 172.63 1368300 0
03/02/1988 172.63 175.68 172.54 175.12 1460800 0
03/03/1988 175.12 177.28 175.07 176.50 1442100 0
03/04/1988 176.50 177.42 174.76 177.39 1412200 0
03/07/1988 177.39 178.66 176.78 178.46 1219800 0
03/08/1988 178.46 180.54 178.46 179.63 1591500 0
03/09/1988 179.63 182.03 179.63 181.24 1586700 0
03/10/1988 181.24 182.74 178.29 178.43 1602300 0
03/11/1988 178.43 178.76 175.68 177.89 1266000 0
03/14/1988 177.89 179.22 177.89 179.21 1081100 0
03/15/1988 179.21 179.32 177.49 178.32 1304300 0
03/16/1988 178.32 180.45 177.37 180.42 1418600 0
03/17/1988 180.42 182.12 180.42 181.24 1610500 0
03/18/1988 181.24 182.57 180.36 181.04 1891200 0
03/21/1988 181.04 181.07 177.72 178.90 1218700 0
03/22/1988 178.90 180.26 178.63 180.01 1216500 0
03/23/1988 180.01 180.61 178.41 179.24 1471400 0
03/24/1988 179.24 179.24 174.05 174.76 1489100 0
03/25/1988 174.76 175.52 172.51 172.88 1164800 0
03/28/1988 172.88 173.15 170.52 172.84 1090400 0
03/29/1988 172.84 175.13 172.84 173.66 1182300 0
03/30/1988 173.66 174.41 171.44 172.13 1214900 0
03/31/1988 172.13 173.35 171.09 173.26 1245300 0
04/04/1988 173.26 173.26 170.87 171.40 951300 0
04/05/1988 171.40 172.97 171.26 172.90 1186200 0
04/06/1988 172.90 176.60 172.82 176.60 1376100 0
04/07/1988 176.60 178.22 176.60 177.33 1335200 0
04/08/1988 177.30 179.56 176.91 178.93 1344500 0
04/11/1988 179.39 180.21 178.61 179.94 1228500 0
04/12/1988 180.12 180.65 178.99 180.10 1233800 0
04/13/1988 180.10 180.91 178.93 180.38 1302200 0
04/14/1988 180.22 180.22 173.20 173.27 1420500 0
04/15/1988 173.16 173.79 170.14 173.13 1301700 0
04/18/1988 173.17 173.95 172.05 173.55 1020100 0
04/19/1988 173.91 177.02 173.91 174.35 1285400 0
04/20/1988 174.27 174.27 172.61 172.93 1335400 0
04/21/1988 173.23 174.66 171.57 172.07 1424300 0
04/22/1988 171.89 173.64 171.89 173.32 1243600 0
04/25/1988 173.38 174.93 173.38 174.40 1051100 0
04/26/1988 174.48 176.85 174.48 176.74 1257300 0
04/27/1988 176.74 177.79 176.54 177.21 1223700 0
04/28/1988 177.28 177.62 176.49 176.73 1288100 0
04/29/1988 176.74 176.74 174.76 175.92 1213400 0
05/02/1988 175.93 177.04 175.43 176.74 978100 0
05/03/1988 176.85 179.63 176.85 178.99 1310600 0
05/04/1988 179.12 180.10 178.43 178.63 1342100 0
05/05/1988 178.53 178.66 177.15 177.68 1212400 0
05/06/1988 177.70 178.62 176.95 177.18 1227400 0
05/09/1988 177.11 177.11 174.43 174.93 1009300 0
05/10/1988 174.81 175.57 173.40 174.32 1153300 0
05/11/1988 174.01 174.01 169.82 170.80 1187500 0
05/12/1988 170.82 172.03 170.82 171.71 1027300 0
05/13/1988 171.97 173.96 171.97 173.85 1040900 0
05/16/1988 174.04 175.20 173.37 174.99 982400 0
05/17/1988 175.24 177.36 174.07 174.07 1245400 0
05/18/1988 174.07 174.16 169.73 170.29 1418700 0
05/19/1988 170.15 170.54 167.51 170.35 1447900 0
05/20/1988 170.45 171.55 169.65 169.88 1736100 0
05/23/1988 169.74 169.80 166.76 167.65 1206400 0
05/24/1988 167.79 169.33 167.26 169.21 1097300 0
05/25/1988 169.23 170.15 168.84 169.01 1160500 0
05/26/1988 169.07 170.07 168.70 169.85 946700 0
05/27/1988 169.70 169.96 168.96 169.59 879100 0
05/31/1988 169.51 173.45 169.41 173.35 1064000 0
06/01/1988 173.49 177.26 173.49 176.68 1367800 0
06/02/1988 176.54 178.10 175.78 176.45 1257500 0
06/03/1988 176.67 178.68 176.51 178.01 1193700 0
06/06/1988 177.93 179.80 177.88 179.74 1099700 0
06/07/1988 179.59 181.07 179.16 179.76 1407500 0
06/08/1988 179.87 183.14 179.77 183.01 1558000 0
06/09/1988 183.01 183.57 181.90 182.77 1433000 0
06/10/1988 182.83 185.18 182.33 184.29 1453200 0
06/13/1988 184.49 185.01 183.76 184.74 1284700 0
06/14/1988 185.09 187.16 185.09 185.77 1748600 0
06/15/1988 185.54 186.17 184.46 186.10 1607200 0
06/16/1988 185.78 185.78 183.82 184.51 1460800 0
06/17/1988 184.69 184.97 183.37 183.94 1464000 0
06/20/1988 184.00 184.00 182.76 183.20 1097000 0
06/21/1988 183.38 184.79 182.78 184.79 1544600 0
06/22/1988 184.93 187.60 184.93 186.98 1739500 0
06/23/1988 186.98 187.49 186.32 187.07 1640300 0
06/24/1988 187.15 187.74 186.64 187.35 1384700 0
06/27/1988 187.10 187.16 185.04 185.12 1027900 0
06/28/1988 185.09 188.30 184.73 188.19 1312300 0
06/29/1988 188.27 189.16 186.89 187.79 1478500 0
06/30/1988 187.73 189.35 187.43 189.02 1399900 0
07/01/1988 189.23 190.18 188.92 189.96 1173800 0
07/05/1988 189.95 191.96 188.76 191.90 1090200 0
07/06/1988 191.83 192.77 190.10 190.43 1476400 0
07/07/1988 190.34 190.34 188.04 189.38 1407900 0
07/08/1988 189.21 189.29 187.80 188.15 1266400 0
07/11/1988 188.42 188.95 187.43 187.68 1066100 0
07/12/1988 188.31 188.54 186.20 187.24 1329500 0
07/13/1988 187.24 188.56 186.55 188.12 1327200 0
07/14/1988 188.18 188.97 187.35 188.68 1382900 0
07/15/1988 188.57 189.33 187.99 188.51 1363800 0
07/18/1988 188.59 189.37 187.66 188.79 1226700 0
07/19/1988 188.52 188.52 184.96 185.78 1499800 0
07/20/1988 185.85 186.82 184.68 185.26 1413700 0
07/21/1988 184.92 184.92 182.10 182.40 1327600 0
07/22/1988 182.38 182.38 180.37 181.86 2032200 0
07/25/1988 181.82 182.05 180.62 181.59 969600 0
07/26/1988 181.30 181.30 179.32 179.71 1111900 0
07/27/1988 179.74 180.44 176.95 177.37 1259700 0
07/28/1988 177.46 178.59 176.38 178.22 1162600 0
07/29/1988 178.51 181.32 178.51 181.16 1208300 0
08/01/1988 181.15 182.19 180.68 181.44 1059700 0
08/02/1988 181.43 182.09 179.65 180.54 1244700 0
08/03/1988 180.69 181.32 180.01 181.07 1236400 0
08/04/1988 181.15 181.99 180.79 181.18 1146500 0
08/05/1988 181.17 181.17 179.77 179.90 1062600 0
08/08/1988 180.04 180.77 179.70 179.82 1024600 0
08/09/1988 179.95 180.05 176.18 177.27 1278200 0
08/10/1988 177.07 177.11 172.68 172.68 1366600 0
08/11/1988 172.96 174.68 172.96 174.63 1328900 0
08/12/1988 174.52 174.54 173.10 173.74 1092000 0
08/15/1988 173.63 173.63 169.96 170.09 1126000 0
08/16/1988 170.09 173.63 169.00 172.65 1289200 0
08/17/1988 172.54 173.93 171.76 172.90 1238500 0
08/18/1988 172.88 174.55 172.75 173.55 1157700 0
08/19/1988 173.69 174.29 172.32 172.82 1183800 0
08/22/1988 172.73 172.99 169.71 169.90 976800 0
08/23/1988 169.91 170.38 168.85 169.60 1101100 0
08/24/1988 169.71 172.16 169.21 171.96 1100700 0
08/25/1988 171.49 171.51 168.89 170.53 1027900 0
08/26/1988 170.29 171.21 170.29 170.98 916100 0
08/29/1988 171.13 173.21 171.13 172.76 834900 0
08/30/1988 172.85 173.01 171.75 172.37 945500 0
08/31/1988 172.46 173.25 170.41 170.99 1171400 0
09/01/1988 170.93 170.93 167.17 168.22 1063800 0
09/02/1988 168.73 171.88 168.73 171.46 963400 0
09/06/1988 171.61 172.37 170.90 171.93 869900 0
09/07/1988 172.15 172.92 170.60 172.10 1178200 0
09/08/1988 172.07 173.24 170.94 172.96 1166200 0
09/09/1988 173.07 176.15 171.65 175.48 1248100 0
09/12/1988 175.64 176.82 175.34 175.60 825100 0
09/13/1988 175.10 175.94 174.15 175.87 991200 0
09/14/1988 176.54 177.90 176.01 176.98 1310600 0
09/15/1988 176.99 177.08 175.24 175.41 1137300 0
09/16/1988 175.65 176.91 175.16 176.65 1134900 0
09/19/1988 176.63 176.75 174.71 176.11 998400 0
09/20/1988 175.74 177.07 175.72 176.80 1146600 0
09/21/1988 176.78 178.02 176.68 177.80 999500 0
09/22/1988 177.88 178.66 177.10 178.27 1342600 0
09/23/1988 178.23 178.23 177.06 177.48 1413700 0
09/26/1988 177.55 177.76 175.65 175.87 927500 0
09/27/1988 175.90 176.15 175.31 175.80 1037700 0
09/28/1988 175.85 177.22 175.28 177.05 1117200 0
09/29/1988 177.08 179.13 177.08 178.82 1214900 0
09/30/1988 178.99 180.31 178.55 179.37 1354400 0
10/03/1988 179.29 179.29 175.78 176.79 1074400 0
10/04/1988 176.74 177.55 175.85 176.29 1062200 0
10/05/1988 176.23 176.91 174.95 175.86 1318000 0
10/06/1988 175.90 176.88 175.32 176.24 1242100 0
10/07/1988 175.88 176.20 174.12 176.00 1549200 0
10/10/1988 175.98 176.04 173.48 174.93 968300 0
10/11/1988 175.07 175.85 174.07 175.63 1209900 0
10/12/1988 175.27 175.27 172.81 173.29 1184200 0
10/13/1988 173.15 175.21 172.88 174.84 1123800 0
10/14/1988 175.48 176.77 174.56 175.37 1191200 0
10/17/1988 175.49 176.09 175.15 175.79 996500 0
10/18/1988 176.00 176.99 174.88 176.99 1323300 0
10/19/1988 177.16 179.24 176.49 176.99 1425600 0
10/20/1988 177.07 180.52 177.07 180.37 1326800 0
10/21/1988 180.07 180.40 179.12 179.74 1387200 0
10/24/1988 179.79 180.22 178.20 178.41 1096300 0
10/25/1988 178.49 178.56 176.85 177.40 1116700 0
10/26/1988 177.31 177.45 175.46 176.35 1104100 0
10/27/1988 176.02 176.02 172.96 174.28 1226600 0
10/28/1988 174.28 175.18 174.00 174.88 1060100 0
10/31/1988 174.87 175.03 173.15 174.78 978800 0
11/01/1988 174.77 175.62 173.83 174.60 1103500 0
11/02/1988 174.60 174.60 172.71 174.01 1215400 0
11/03/1988 173.90 174.68 173.41 174.25 1171400 0
11/04/1988 173.79 174.77 172.74 173.56 1056200 0
11/07/1988 173.46 173.46 171.05 171.34 1014200 0
11/08/1988 171.62 174.40 171.62 173.75 1132500 0
11/09/1988 173.60 173.72 172.40 173.49 1104000 0
11/10/1988 173.51 174.08 172.55 173.27 1057300 0
11/11/1988 173.23 173.23 169.09 169.24 1096800 0
11/14/1988 169.41 169.98 167.85 168.96 1007700 0
11/15/1988 169.01 169.57 167.98 168.10 1118800 0
11/16/1988 168.41 168.50 165.18 165.52 1279900 0
11/17/1988 165.66 166.63 165.46 166.21 1401500 0
11/18/1988 166.15 166.76 165.46 166.52 1032400 0
11/21/1988 165.38 165.38 162.65 163.82 1119300 0
11/22/1988 163.90 164.72 163.27 164.35 1170800 0
11/23/1988 164.47 167.49 164.47 167.19 1036600 0
11/25/1988 167.07 167.07 165.12 165.72 500600 0
11/28/1988 165.64 166.46 164.44 165.99 938000 0
11/29/1988 166.14 167.30 165.60 167.17 1048200 0
11/30/1988 167.21 169.49 167.21 169.18 1253400 0
12/01/1988 169.13 171.82 168.74 171.33 1232700 0
12/02/1988 171.29 172.64 170.20 171.62 1250200 0
12/05/1988 172.85 173.96 172.85 172.85 1186700 0
12/06/1988 172.85 174.01 171.68 174.01 1160600 0
12/07/1988 174.01 174.24 172.76 172.84 1224800 0
12/08/1988 172.84 172.90 171.26 171.88 1098700 0
12/09/1988 171.88 172.26 171.21 171.79 1135600 0
12/12/1988 171.79 172.62 170.85 171.11 992200 0
12/13/1988 171.09 171.09 169.79 170.26 1141400 0
12/14/1988 170.26 171.54 170.06 170.87 1177400 0
12/15/1988 171.01 172.19 171.01 171.62 1116200 0
12/16/1988 171.62 174.24 171.55 174.01 1331400 0
12/19/1988 174.01 175.68 173.76 175.39 1311800 0
12/20/1988 175.39 176.82 174.94 175.07 1385000 0
12/21/1988 175.07 175.53 173.91 174.66 1374100 0
12/22/1988 174.66 175.12 173.87 174.76 1531400 0
12/23/1988 174.76 175.94 174.72 175.61 777100 0
12/27/1988 175.61 176.43 174.92 175.22 807800 0
12/28/1988 175.22 175.24 174.13 175.13 1051500 0
12/29/1988 175.13 176.99 175.01 176.68 1211400 0
12/30/1988 176.68 177.86 176.57 177.41 1369400 0
01/03/1989 177.40 177.40 172.95 174.63 936600 0
01/04/1989 174.93 177.85 174.93 177.56 1212700 0
01/05/1989 177.56 179.25 177.07 177.49 1350400 0
01/06/1989 177.49 178.51 177.28 177.52 1236500 0
01/09/1989 177.52 178.57 176.90 177.65 1099300 0
01/10/1989 177.65 177.76 176.36 177.07 1135200 0
01/11/1989 177.07 177.82 176.18 177.60 1157700 0
01/12/1989 177.82 179.45 177.82 179.00 1354300 0
01/13/1989 179.00 179.41 178.43 179.10 1228600 0
01/16/1989 179.10 179.84 178.58 179.20 1051600 0
01/17/1989 179.20 179.20 176.73 177.09 1377600 0
01/18/1989 177.09 179.06 176.35 178.65 1405200 0
01/19/1989 178.65 181.62 178.65 180.57 1623000 0
01/20/1989 180.57 181.32 179.24 180.32 1520700 0
01/23/1989 180.32 180.73 178.07 178.21 1140200 0
01/24/1989 178.21 180.55 177.90 180.18 1325900 0
01/25/1989 180.18 181.88 180.18 181.56 1215900 0
01/26/1989 181.56 184.11 180.76 183.99 1416800 0
01/27/1989 183.99 184.59 182.26 183.54 1762000 0
01/30/1989 183.54 185.01 183.54 184.79 1239400 0
01/31/1989 184.79 186.69 183.98 186.47 1370500 0
02/01/1989 186.47 188.64 186.47 188.37 1528900 0
02/02/1989 188.37 191.13 188.10 189.87 1637900 0
02/03/1989 189.87 190.64 188.94 189.98 1433500 0
02/06/1989 189.98 190.29 188.79 189.46 1282900 0
02/07/1989 189.46 192.99 189.22 192.05 1569100 0
02/08/1989 192.05 192.63 189.88 190.05 1527300 0
02/09/1989 190.05 190.48 188.07 188.69 1466800 0
02/10/1989 188.69 188.69 185.45 185.71 1327300 0
02/13/1989 185.71 186.18 184.61 185.40 1144900 0
02/14/1989 185.40 186.93 185.21 185.63 1328800 0
02/15/1989 185.63 187.43 185.45 187.41 1231800 0
02/16/1989 187.41 188.35 187.26 187.82 1492500 0
02/17/1989 187.82 189.44 187.60 188.51 1141500 0
02/21/1989 188.51 188.86 187.32 188.17 1152300 0
02/22/1989 188.17 188.17 184.68 185.76 1295200 0
02/23/1989 185.76 186.76 184.33 186.47 1168600 0
02/24/1989 186.47 186.79 184.35 184.59 1229100 0
02/27/1989 184.59 184.63 183.24 183.82 1094000 0
02/28/1989 183.82 185.04 183.23 183.79 1222100 0
03/01/1989 183.79 185.46 183.34 183.60 1287300 0
03/02/1989 183.60 185.54 183.60 185.46 1294900 0
03/03/1989 185.46 186.16 184.93 185.82 1359900 0
03/06/1989 185.82 187.58 185.82 187.51 1222100 0
03/07/1989 187.51 187.53 185.64 186.70 1359300 0
03/08/1989 186.70 187.68 185.93 186.26 1501400 0
03/09/1989 186.26 186.41 185.10 185.35 1420600 0
03/10/1989 185.35 185.66 184.18 184.99 1333700 0
03/13/1989 184.99 186.39 184.57 185.88 1183800 0
03/14/1989 185.88 186.54 185.02 185.35 1376100 0
03/15/1989 185.35 186.49 185.07 185.37 1412300 0
03/16/1989 185.37 187.42 185.13 187.13 1506800 0
03/17/1989 187.13 187.13 181.79 182.01 1393500 0
03/20/1989 182.01 182.01 178.96 179.88 1198400 0
03/21/1989 179.88 182.24 179.88 182.04 1237300 0
03/22/1989 182.04 182.04 180.20 180.59 1363800 0
03/23/1989 180.59 181.65 180.02 181.04 1491800 0
03/27/1989 181.04 181.79 180.36 181.15 988400 0
03/28/1989 181.15 182.57 181.15 182.01 1125500 0
03/29/1989 182.01 183.34 181.66 183.34 1229600 0
03/30/1989 183.34 184.46 182.32 184.37 1156100 0
03/31/1989 184.37 186.18 184.37 185.87 1250100 0
04/03/1989 185.87 186.79 185.66 185.83 1225300 0
04/04/1989 185.83 185.91 184.45 185.54 1395900 0
04/05/1989 185.54 186.24 184.99 186.09 1207500 0
04/06/1989 186.09 186.22 185.01 186.20 1140400 0
04/07/1989 186.20 188.60 186.13 188.40 1335800 0
04/10/1989 188.40 189.43 188.31 189.27 1098400 0
04/11/1989 189.27 191.52 189.27 190.91 1332700 0
04/12/1989 190.91 193.60 190.91 192.53 1613000 0
04/13/1989 192.53 193.45 191.15 191.83 1429900 0
04/14/1989 191.83 194.71 191.82 194.63 1446500 0
04/17/1989 194.63 195.12 194.08 194.59 1152200 0
04/18/1989 194.59 197.27 194.59 196.83 1534800 0
04/19/1989 196.83 198.72 196.73 198.07 1550100 0
04/20/1989 198.07 198.49 195.80 197.65 1410300 0
04/21/1989 197.65 199.05 197.40 198.86 1494700 0
04/24/1989 198.86 198.86 197.85 198.32 981700 0
04/25/1989 198.32 199.30 196.82 197.24 1236500 0
04/26/1989 197.24 197.76 196.68 197.25 1366600 0
04/27/1989 197.25 199.81 197.14 199.57 1374100 0
04/28/1989 199.57 200.49 198.81 200.47 1292400 0
05/01/1989 200.47 201.10 199.15 200.75 1167200 0
05/02/1989 200.75 201.63 200.15 200.74 1409800 0
05/03/1989 200.74 202.04 200.60 201.59 1424900 0
05/04/1989 201.59 202.99 201.41 202.10 1463800 0
05/05/1989 202.10 205.26 202.10 203.44 1560700 0
05/08/1989 203.44 203.96 201.85 203.04 1290300 0
05/09/1989 203.04 204.05 201.81 202.68 1356500 0
05/10/1989 202.68 203.54 202.38 203.01 1296600 0
05/11/1989 203.01 204.04 202.77 203.51 1449900 0
05/12/1989 203.51 207.18 203.51 207.15 1663600 0
05/15/1989 207.15 209.16 207.00 208.90 1336600 0
05/16/1989 208.90 209.13 207.44 208.26 1434600 0
05/17/1989 208.26 211.29 208.26 210.73 1699900 0
05/18/1989 210.73 211.48 210.20 211.06 1634500 0
05/19/1989 211.06 213.13 211.06 212.61 1819600 0
05/22/1989 212.61 213.70 211.46 212.37 1246100 0
05/23/1989 212.37 212.44 210.54 210.63 1409600 0
05/24/1989 210.63 212.07 209.71 211.99 1223600 0
05/25/1989 211.99 213.77 211.88 212.84 1291600 0
05/26/1989 212.84 214.46 212.63 214.43 1169900 0
05/30/1989 214.43 215.18 212.38 213.59 1161300 0
05/31/1989 213.59 215.07 213.04 214.54 1238100 0
06/01/1989 214.54 216.20 214.04 215.59 1358700 0
06/02/1989 215.59 218.11 215.28 217.79 1638000 0
06/05/1989 217.79 218.15 213.19 213.40 1377300 0
06/06/1989 213.40 215.05 212.82 214.40 1427500 0
06/07/1989 214.40 220.18 214.40 219.88 1602200 0
06/08/1989 219.88 220.81 219.15 219.39 1559600 0
06/09/1989 219.39 219.46 217.86 218.79 1404400 0
06/12/1989 218.79 218.79 216.86 218.60 1255600 0
06/13/1989 218.60 218.60 215.27 216.54 1469500 0
06/14/1989 216.54 217.73 215.75 216.66 1316200 0
06/15/1989 216.66 216.70 212.65 213.09 1375000 0
06/16/1989 213.09 213.09 211.06 212.82 1321100 0
06/19/1989 212.82 213.15 210.53 212.29 1095900 0
06/20/1989 212.29 213.11 210.98 211.04 1370700 0
06/21/1989 211.04 212.51 210.39 210.91 1364000 0
06/22/1989 210.91 212.45 210.65 212.22 1327900 0
06/23/1989 212.22 214.44 212.22 214.26 1531500 0
06/26/1989 214.26 215.53 213.57 213.62 1095500 0
06/27/1989 213.62 215.09 213.62 213.93 1190200 0
06/28/1989 213.93 213.93 209.99 211.07 1274900 0
06/29/1989 211.07 211.07 205.95 206.77 1420300 0
06/30/1989 206.77 206.99 201.99 204.59 1371000 0
07/03/1989 204.59 205.66 203.61 205.46 532000 0
07/05/1989 205.46 206.79 204.60 206.37 945200 0
07/06/1989 206.37 207.67 206.37 207.67 1180500 0
07/07/1989 207.67 210.22 207.47 209.58 1203100 0
07/10/1989 209.58 210.03 208.70 209.33 1127400 0
07/11/1989 209.33 211.13 209.33 209.94 1421400 0
07/12/1989 209.94 211.18 209.36 210.87 1472600 0
07/13/1989 210.87 212.25 210.22 211.48 1301100 0
07/14/1989 211.48 212.90 210.54 212.87 1288500 0
07/17/1989 212.87 214.15 212.10 213.74 1078900 0
07/18/1989 213.74 213.74 210.99 211.38 1318800 0
07/19/1989 211.38 213.62 211.38 213.61 1598800 0
07/20/1989 213.61 214.19 211.01 211.10 1666200 0
07/21/1989 211.10 211.62 209.88 210.87 1447600 0
07/24/1989 210.87 210.87 208.05 208.12 1080600 0
07/25/1989 208.12 210.61 207.59 208.01 1276500 0
07/26/1989 208.01 209.90 207.52 209.90 1244700 0
07/27/1989 209.90 213.02 209.90 212.76 1402500 0
07/28/1989 212.76 213.36 212.07 213.15 1289000 0
07/31/1989 213.15 214.34 212.08 214.27 1119000 0
08/01/1989 214.27 215.49 212.51 212.84 1368800 0
08/02/1989 212.84 212.94 211.63 212.84 1301800 0
08/03/1989 212.84 214.95 212.84 214.56 1460100 0
08/04/1989 214.56 215.73 213.23 215.14 1336700 0
08/07/1989 215.14 219.02 215.14 218.76 1352500 0
08/08/1989 218.76 220.09 217.85 219.73 1602700 0
08/09/1989 219.73 220.41 217.74 217.85 1556900 0
08/10/1989 217.85 218.16 216.02 217.42 1344300 0
08/11/1989 217.42 219.41 215.69 216.30 1392600 0
08/14/1989 216.30 216.30 214.55 214.81 1446600 0
08/15/1989 214.81 215.88 214.58 215.87 1334900 0
08/16/1989 215.87 216.78 214.37 214.87 1292500 0
08/17/1989 214.87 216.24 214.34 216.15 1363200 0
08/18/1989 216.15 217.19 215.96 216.72 1345200 0
08/21/1989 216.72 217.24 214.13 214.18 1086200 0
08/22/1989 214.18 215.40 213.34 215.38 1190300 0
08/23/1989 215.38 217.83 215.38 217.49 1396900 0
08/24/1989 217.49 220.56 217.49 220.40 1448100 0
08/25/1989 220.40 221.42 220.08 220.82 1267300 0
08/28/1989 220.82 221.51 219.52 221.46 1002400 0
08/29/1989 221.46 222.10 219.73 220.30 1286100 0
08/30/1989 220.30 221.91 220.30 221.40 1217000 0
08/31/1989 221.40 222.15 221.38 222.01 1177600 0
09/01/1989 222.01 223.95 222.01 223.51 1134600 0
09/05/1989 223.51 224.88 223.49 223.58 1211400 0
09/06/1989 223.58 223.58 220.33 221.67 1364300 0
09/07/1989 221.67 223.07 221.08 221.20 1340000 0
09/08/1989 221.20 222.91 219.79 222.65 1300600 0
09/11/1989 222.65 223.71 221.83 222.96 1134900 0
09/12/1989 222.96 224.93 222.96 224.32 1510600 0
09/13/1989 224.32 227.32 224.32 224.62 1599400 0
09/14/1989 224.62 224.79 222.39 222.41 1420300 0
09/15/1989 222.41 223.91 221.39 221.96 1309200 0
09/18/1989 221.96 222.01 220.62 221.75 1050500 0
09/19/1989 221.75 222.68 221.46 221.93 1367100 0
09/20/1989 221.93 222.76 221.40 222.30 1370500 0
09/21/1989 222.30 224.43 222.18 222.65 1386200 0
09/22/1989 222.65 224.21 222.24 223.89 1488900 0
09/25/1989 223.89 224.98 223.13 223.89 1080900 0
09/26/1989 223.89 224.77 223.44 223.87 1233800 0
09/27/1989 223.87 223.87 220.98 223.80 1231800 0
09/28/1989 223.80 226.25 223.80 226.25 1331300 0
09/29/1989 226.25 227.63 225.80 226.39 1363800 0
10/02/1989 226.41 228.12 225.64 228.11 1089500 0
10/03/1989 228.11 229.04 227.85 228.74 1512000 0
10/04/1989 228.74 231.38 228.74 230.90 1643600 0
10/05/1989 230.90 232.85 229.77 231.74 1510900 0
10/06/1989 231.74 234.88 231.74 234.40 1559900 0
10/09/1989 234.40 236.98 233.21 236.79 842700 0
10/10/1989 236.79 238.85 234.98 236.09 1369600 0
10/11/1989 236.09 236.09 233.57 235.09 1330100 0
10/12/1989 235.09 236.00 234.35 234.54 1309600 0
10/13/1989 234.54 235.53 224.51 224.66 1677100 0
10/16/1989 224.66 225.03 213.60 224.95 2428400 0
10/17/1989 224.95 225.87 220.43 224.24 1614700 0
10/18/1989 224.24 226.57 222.49 226.52 1476500 0
10/19/1989 226.52 231.86 226.52 231.53 1734600 0
10/20/1989 231.53 231.65 229.22 231.05 1581600 0
10/23/1989 231.05 231.65 228.21 228.76 1171800 0
10/24/1989 228.76 228.76 223.26 226.18 1524800 0
10/25/1989 226.18 228.11 225.93 226.12 1321200 0
10/26/1989 226.12 226.12 221.99 222.05 1287300 0
10/27/1989 222.05 222.68 217.21 218.84 1327900 0
10/30/1989 218.84 220.53 217.76 219.07 1010700 0
10/31/1989 219.07 223.12 219.07 222.62 1280200 0
11/01/1989 222.62 224.10 222.01 223.31 1186200 0
11/02/1989 223.31 223.31 218.39 219.45 1360000 0
11/03/1989 219.45 220.71 218.62 219.05 1104700 0
11/06/1989 219.05 219.26 215.13 215.18 1110800 0
11/07/1989 215.18 217.99 214.65 217.65 1305500 0
11/08/1989 217.65 221.73 217.65 220.37 1379000 0
11/09/1989 220.37 221.24 219.73 220.65 1267900 0
11/10/1989 220.65 223.20 220.65 222.53 1090500 0
11/13/1989 222.53 223.55 221.47 222.76 1092000 0
11/14/1989 222.76 223.08 220.25 221.37 1237700 0
11/15/1989 221.37 222.55 219.63 222.35 1330100 0
11/16/1989 222.35 222.82 220.68 221.70 1466400 0
11/17/1989 221.70 223.23 221.30 222.63 1213900 0
11/20/1989 222.63 223.92 221.07 223.41 1149200 0
11/21/1989 223.41 224.00 221.73 222.76 1242300 0
11/22/1989 222.76 224.34 222.43 223.63 1397700 0
11/24/1989 223.63 225.04 223.63 224.84 536700 0
11/27/1989 224.84 225.76 223.45 223.65 1081800 0
11/28/1989 223.65 224.35 222.88 223.59 1253400 0
11/29/1989 223.59 223.59 222.10 223.49 1220100 0
11/30/1989 223.49 224.98 222.50 224.45 1296000 0
12/01/1989 224.45 226.40 224.45 225.32 1384700 0
12/04/1989 225.32 226.91 224.33 226.72 1137800 0
12/05/1989 226.72 227.85 226.46 227.30 1320200 0
12/06/1989 227.30 227.65 224.11 224.15 1439500 0
12/07/1989 224.15 225.38 223.77 224.76 1439800 0
12/08/1989 224.76 225.60 223.57 224.02 1281400 0
12/11/1989 224.02 224.02 219.15 220.26 1333900 0
12/12/1989 220.26 220.48 217.31 217.80 1505400 0
12/13/1989 217.80 219.13 217.32 217.91 1846600 0
12/14/1989 217.91 217.91 215.01 216.35 1442600 0
12/15/1989 216.35 217.46 212.63 214.14 1443900 0
12/18/1989 214.14 215.44 209.93 210.85 1467000 0
12/19/1989 210.85 211.71 208.68 211.18 1636300 0
12/20/1989 211.18 213.24 210.93 213.24 1524300 0
12/21/1989 213.24 216.37 213.24 216.23 1642800 0
12/22/1989 216.23 219.21 216.23 217.63 1102300 0
12/26/1989 217.63 218.71 217.19 217.62 744900 0
12/27/1989 217.62 221.57 217.62 221.57 1153100 0
12/28/1989 221.57 221.68 220.36 221.58 1289700 0
12/29/1989 221.58 223.86 221.55 223.84 1641100 0
01/02/1990 223.84 227.73 220.43 227.73 1107200 0
01/03/1990 227.73 228.94 226.10 226.10 1526600 0
01/04/1990 226.10 226.18 222.71 224.71 1479500 0
01/05/1990 224.71 224.79 222.89 223.14 1372300 0
01/08/1990 223.14 223.58 221.64 223.54 1155000 0
01/09/1990 223.54 224.33 221.08 221.18 1331300 0
01/10/1990 221.18 221.18 216.46 216.55 1438900 0
01/11/1990 216.55 218.22 213.51 213.51 1330000 0
01/12/1990 213.51 213.51 208.40 208.79 1435000 0
01/15/1990 208.79 209.34 207.29 207.62 1080600 0
01/16/1990 207.62 212.00 204.76 211.91 1475900 0
01/17/1990 211.91 213.90 210.45 210.60 1391500 0
01/18/1990 210.60 210.63 208.31 210.57 1363300 0
01/19/1990 210.57 214.89 210.57 213.91 1521700 0
01/22/1990 213.91 213.91 207.88 208.06 1304900 0
01/23/1990 208.06 209.99 206.07 207.48 1414400 0
01/24/1990 207.48 209.75 205.75 206.74 1634300 0
01/25/1990 206.74 209.83 205.47 205.77 1305000 0
01/26/1990 205.77 206.75 201.24 203.24 1363400 0
01/29/1990 203.24 204.82 200.12 202.05 1185900 0
01/30/1990 202.05 202.05 196.68 197.65 1601600 0
01/31/1990 197.65 201.96 197.65 201.94 1480000 0
02/01/1990 201.94 203.04 200.52 203.04 1354700 0
02/02/1990 203.04 206.76 202.69 205.62 1350200 0
02/05/1990 205.62 206.84 205.07 206.49 1083500 0
02/06/1990 206.49 206.71 203.77 205.07 1197000 0
02/07/1990 205.07 207.20 202.91 206.80 1493000 0
02/08/1990 206.80 209.58 206.80 207.24 1400300 0
02/09/1990 207.24 208.74 206.92 208.49 1253300 0
02/12/1990 208.49 208.52 205.95 206.88 1130300 0
02/13/1990 206.88 207.99 205.35 207.20 1272300 0
02/14/1990 207.20 208.54 206.99 208.06 1395400 0
02/15/1990 208.06 210.10 206.87 209.93 1523800 0
02/16/1990 209.93 210.43 208.31 208.35 1202200 0
02/20/1990 208.35 208.35 203.35 205.07 1082800 0
02/21/1990 205.07 205.44 201.82 204.75 1201000 0
02/22/1990 204.75 206.85 203.98 204.19 1348700 0
02/23/1990 204.19 204.19 200.40 201.79 1172200 0
02/26/1990 201.79 204.68 201.40 204.63 1146000 0
02/27/1990 204.65 206.71 204.65 205.79 1308500 0
02/28/1990 205.79 208.59 205.60 207.91 1294000 0
03/01/1990 207.91 210.02 206.52 209.10 1342400 0
03/02/1990 209.10 211.54 208.90 211.54 1323700 0
03/05/1990 211.54 212.08 209.35 210.39 1110000 0
03/06/1990 210.39 212.51 207.67 210.96 1391500 0
03/07/1990 210.96 211.87 209.81 210.15 1675500 0
03/08/1990 210.15 213.57 209.61 213.11 1457300 0
03/09/1990 213.11 214.13 212.48 213.82 1351200 0
03/12/1990 213.82 213.83 211.92 213.52 1038400 0
03/13/1990 213.52 214.02 211.49 211.51 1236200 0
03/14/1990 211.51 212.85 210.71 212.27 1221800 0
03/15/1990 212.30 214.13 212.10 213.48 1286800 0
03/16/1990 214.08 218.80 214.08 217.96 1760400 0
03/19/1990 217.96 220.13 215.96 219.87 1294000 0
03/20/1990 219.87 220.10 216.25 216.93 1442200 0
03/21/1990 216.93 217.82 215.70 215.85 1310800 0
03/22/1990 215.85 216.26 211.23 212.54 1462200 0
03/23/1990 212.54 215.38 212.54 214.49 1307400 0
03/26/1990 214.49 217.27 214.49 216.43 962800 0
03/27/1990 216.43 217.95 214.97 217.47 1069100 0
03/28/1990 217.47 217.47 213.22 214.23 1322600 0
03/29/1990 214.23 214.61 212.37 213.11 1241900 0
03/30/1990 213.11 214.26 211.71 213.15 1266300 0
04/02/1990 213.15 213.15 209.90 212.67 1113800 0
04/03/1990 212.67 216.81 212.67 216.81 1347500 0
04/04/1990 216.81 217.73 214.58 215.48 1383800 0
04/05/1990 215.48 216.05 213.87 214.06 1342400 0
04/06/1990 214.06 214.70 212.01 212.48 1365700 0
04/09/1990 212.48 213.15 211.27 212.12 1123700 0
04/10/1990 212.12 214.04 211.95 213.23 1295000 0
04/11/1990 213.23 215.60 213.23 214.52 1338200 0
04/12/1990 214.52 217.19 214.52 216.04 1414100 0
04/16/1990 216.04 218.25 216.04 216.93 1246500 0
04/17/1990 216.88 216.88 214.40 216.50 1364500 0
04/18/1990 216.50 217.10 212.80 213.15 1497500 0
04/19/1990 213.15 213.15 210.71 210.87 1456400 0
04/20/1990 210.87 212.07 207.93 208.62 1503200 0
04/23/1990 208.58 208.58 203.76 205.63 1259900 0
04/24/1990 205.63 207.85 204.23 204.76 1267900 0
04/25/1990 204.76 205.93 204.46 205.58 1217100 0
04/26/1990 205.58 207.10 204.74 205.79 1159300 0
04/27/1990 205.79 206.52 203.01 203.67 1160100 0
04/30/1990 203.67 206.05 202.97 205.82 1057900 0
05/01/1990 205.82 207.59 205.82 207.04 1241300 0
05/02/1990 207.04 208.68 207.04 208.50 1432600 0
05/03/1990 208.58 211.26 208.58 210.09 1608500 0
05/04/1990 210.09 212.73 209.90 212.71 1368100 0
05/07/1990 212.71 216.05 212.71 215.03 1226900 0
05/08/1990 215.03 215.63 214.18 215.17 1338400 0
05/09/1990 215.17 215.65 214.12 215.43 1466300 0
05/10/1990 215.43 217.07 214.87 216.81 1424900 0
05/11/1990 216.81 221.10 216.62 220.89 1675600 0
05/14/1990 220.92 225.68 220.92 223.86 1771700 0
05/15/1990 223.86 224.79 222.29 224.49 1623300 0
05/16/1990 224.49 225.21 222.51 225.13 1524900 0
05/17/1990 225.13 227.30 225.13 226.64 1714100 0
05/18/1990 226.64 228.98 225.85 228.51 1914100 0
05/21/1990 228.51 232.41 228.51 232.21 1694700 0
05/22/1990 232.21 234.73 230.95 232.85 1901600 0
05/23/1990 232.85 236.12 232.10 236.06 1887400 0
05/24/1990 236.06 237.82 235.81 237.04 1743300 0
05/25/1990 236.99 236.99 232.01 232.20 1521900 0
05/29/1990 232.20 235.99 232.02 235.84 1340000 0
05/30/1990 235.84 237.93 235.24 236.35 1693500 0
05/31/1990 236.35 237.47 234.78 236.15 1572600 0
06/01/1990 236.15 238.67 236.15 237.88 1680600 0
06/04/1990 237.88 240.26 235.93 240.11 1421700 0
06/05/1990 240.11 240.97 236.99 237.85 1734600 0
06/06/1990 237.85 238.79 236.68 238.05 1565200 0
06/07/1990 238.05 239.59 235.93 237.38 1510400 0
06/08/1990 237.38 237.38 233.15 234.73 1379000 0
06/11/1990 234.73 236.97 232.76 236.95 1122200 0
06/12/1990 236.95 240.21 236.83 240.11 1632900 0
06/13/1990 240.11 242.85 240.08 242.05 1635500 0
06/14/1990 242.05 242.12 239.26 240.51 1551700 0
06/15/1990 240.51 241.37 239.51 240.79 1685000 0
06/18/1990 240.79 240.79 236.29 236.71 1576500 0
06/19/1990 236.71 237.27 234.94 236.77 1429800 0
06/20/1990 236.77 238.38 235.71 237.32 1480900 0
06/21/1990 237.32 238.26 236.09 238.15 1442900 0
06/22/1990 238.15 239.57 235.69 235.74 1675400 0
06/25/1990 235.74 236.54 232.66 232.91 1135600 0
06/26/1990 232.91 235.60 232.59 232.94 1316200 0
06/27/1990 232.94 235.48 231.76 234.95 1374500 0
06/28/1990 235.26 237.73 235.26 237.41 1488200 0
06/29/1990 237.49 238.93 237.49 238.46 1588100 0
07/02/1990 238.46 238.90 237.57 238.42 1141500 0
07/03/1990 238.42 238.42 236.82 238.18 1310200 0
07/05/1990 238.18 238.18 236.21 237.30 977600 0
07/06/1990 237.30 238.73 235.84 238.46 1014000 0
07/09/1990 238.46 240.18 238.25 239.60 1185000 0
07/10/1990 239.60 240.45 238.04 238.66 1422700 0
07/11/1990 238.66 240.82 237.19 240.77 1590300 0
07/12/1990 240.77 243.59 239.93 243.43 1537000 0
07/13/1990 243.43 246.47 243.13 244.74 1605900 0
07/16/1990 244.74 246.82 244.25 246.18 1380700 0
07/17/1990 246.18 246.39 240.93 241.52 1678100 0
07/18/1990 241.52 241.52 237.32 238.22 1589900 0
07/19/1990 238.22 238.22 233.14 236.40 1825600 0
07/20/1990 236.40 237.82 232.13 232.44 1745800 0
07/23/1990 232.44 232.44 224.37 227.38 1688800 0
07/24/1990 227.38 229.27 222.04 226.49 1605000 0
07/25/1990 226.49 229.63 226.49 228.76 1416000 0
07/26/1990 228.76 229.07 226.10 227.20 1360600 0
07/27/1990 227.20 227.20 224.98 225.63 1218000 0
07/30/1990 225.63 225.63 221.36 223.92 1204400 0
07/31/1990 223.92 224.86 221.93 223.38 1351500 0
08/01/1990 223.38 224.63 221.65 223.12 1289800 0
08/02/1990 223.10 223.10 217.18 218.97 1465400 0
08/03/1990 218.97 218.97 204.62 212.60 2031700 0
08/06/1990 212.60 212.60 200.87 201.46 1748100 0
08/07/1990 201.46 206.54 201.46 202.65 1654700 0
08/08/1990 202.65 206.03 202.65 205.58 1448500 0
08/09/1990 205.58 209.88 205.58 209.13 1299300 0
08/10/1990 209.13 209.46 204.55 206.23 1120300 0
08/13/1990 206.23 207.88 203.21 207.42 876400 0
08/14/1990 207.42 209.34 206.82 208.29 1074900 0
08/15/1990 208.29 210.87 207.98 208.46 1052400 0
08/16/1990 208.46 208.46 202.18 202.19 1149000 0
08/17/1990 202.19 202.19 194.03 196.85 1469500 0
08/20/1990 196.85 197.93 192.70 193.10 1154700 0
08/21/1990 193.10 193.10 184.11 188.26 1664900 0
08/22/1990 188.26 191.34 184.99 185.01 1461000 0
08/23/1990 185.01 185.01 177.05 178.29 2027600 0
08/24/1990 178.29 185.05 178.29 184.96 1610800 0
08/27/1990 184.96 194.88 184.96 193.98 1294000 0
08/28/1990 193.98 195.99 193.04 194.90 1178000 0
08/29/1990 194.90 194.90 192.23 192.90 1180700 0
08/30/1990 192.90 194.20 190.57 190.73 1063000 0
08/31/1990 190.73 193.70 189.30 193.62 798500 0
09/04/1990 193.62 194.87 191.32 194.74 781400 0
09/05/1990 194.74 195.88 193.26 193.82 890500 0
09/06/1990 193.82 193.82 189.57 190.67 987300 0
09/07/1990 190.67 192.51 188.26 191.80 1031600 0
09/10/1990 191.80 195.87 191.80 192.65 962600 0
09/11/1990 192.65 192.84 189.54 190.96 1000700 0
09/12/1990 190.96 192.77 190.06 192.35 984700 0
09/13/1990 192.35 193.73 189.17 189.72 1056500 0
09/14/1990 189.72 189.79 187.51 189.52 1034900 0
09/17/1990 189.52 190.41 187.96 189.60 940200 0
09/18/1990 189.60 189.60 186.75 189.43 1150700 0
09/19/1990 189.43 190.90 188.49 188.77 1208700 0
09/20/1990 188.77 188.77 183.68 183.98 1079200 0
09/21/1990 183.98 184.87 181.40 183.20 1242400 0
09/24/1990 183.20 183.20 176.27 177.60 1148300 0
09/25/1990 177.60 180.72 177.40 180.71 1099300 0
09/26/1990 180.71 180.94 177.59 179.46 1187100 0
09/27/1990 179.46 181.63 173.05 174.19 1532800 0
09/28/1990 174.19 177.09 169.32 177.05 1575100 0
10/01/1990 177.05 184.95 177.05 184.74 1243800 0
10/02/1990 184.74 189.05 184.74 184.92 1358100 0
10/03/1990 184.92 184.92 180.04 180.51 1060300 0
10/04/1990 180.51 180.63 177.90 179.49 1049900 0
10/05/1990 179.49 180.68 174.63 178.37 1096400 0
10/08/1990 178.37 180.79 178.37 179.57 749100 0
10/09/1990 179.57 179.57 173.05 173.63 1095800 0
10/10/1990 173.63 173.63 169.20 169.46 1210400 0
10/11/1990 169.46 170.30 163.60 165.20 1408500 0
10/12/1990 165.20 167.64 162.55 166.71 1323300 0
10/15/1990 166.71 169.54 165.13 169.35 1042200 0
10/16/1990 169.35 169.74 164.96 165.49 1171300 0
10/17/1990 165.49 168.48 164.21 167.27 1217800 0
10/18/1990 167.27 172.58 167.22 172.38 1392900 0
10/19/1990 172.38 176.20 172.38 174.62 1591100 0
10/22/1990 174.62 179.61 173.76 178.57 1146700 0
10/23/1990 178.57 180.13 177.35 178.40 1200800 0
10/24/1990 178.40 178.61 176.13 178.47 1267300 0
10/25/1990 178.47 179.59 175.63 177.34 1043900 0
10/26/1990 177.34 177.34 173.95 174.21 1015000 0
10/29/1990 174.21 175.18 171.18 171.76 922300 0
10/30/1990 171.76 173.17 169.79 172.99 1090100 0
10/31/1990 172.99 174.55 171.95 172.55 1187800 0
11/01/1990 172.55 173.23 170.88 172.88 1079500 0
11/02/1990 172.88 177.18 172.68 176.87 1126500 0
11/05/1990 176.87 180.70 176.87 180.46 990000 0
11/06/1990 180.46 182.58 179.80 180.26 1107300 0
11/07/1990 180.26 180.26 176.61 177.08 1098000 0
11/08/1990 177.08 179.14 176.20 177.71 1069100 0
11/09/1990 177.71 182.24 177.71 182.24 1133500 0
11/12/1990 182.24 188.88 182.24 188.67 1193000 0
11/13/1990 188.67 190.85 187.79 189.88 1233700 0
11/14/1990 189.88 192.67 189.13 192.45 1308100 0
11/15/1990 192.45 192.45 188.63 189.55 1179700 0
11/16/1990 189.55 189.55 183.16 184.96 1319700 0
11/19/1990 184.96 187.49 184.96 187.04 1082600 0
11/20/1990 187.04 187.54 183.07 183.32 1266800 0
11/21/1990 183.32 184.20 182.36 183.93 1166700 0
11/23/1990 183.93 185.26 183.87 184.28 694200 0
11/26/1990 184.28 185.21 181.80 185.12 847300 0
11/27/1990 185.12 189.35 185.12 189.18 1146000 0
11/28/1990 189.18 191.68 189.18 189.70 1285900 0
11/29/1990 189.70 191.16 188.30 191.11 1141900 0
11/30/1990 191.11 193.05 188.99 192.58 1312800 0
12/03/1990 192.65 195.46 192.65 194.52 1238100 0
12/04/1990 194.52 195.78 192.96 195.60 1248500 0
12/05/1990 195.60 199.33 194.90 199.02 1480800 0
12/06/1990 199.02 203.49 198.41 199.49 1894400 0
12/07/1990 199.49 199.71 197.07 199.35 1245800 0
12/10/1990 199.35 199.71 197.75 199.44 1112500 0
12/11/1990 199.44 199.44 196.19 196.55 1287000 0
12/12/1990 196.55 198.02 194.99 198.02 1223000 0
12/13/1990 198.02 198.59 197.01 198.03 1220200 0
12/14/1990 198.03 198.04 194.72 196.13 1195000 0
12/17/1990 196.13 196.13 193.38 195.05 1118700 0
12/18/1990 195.05 199.46 195.05 199.24 1319800 0
12/19/1990 199.26 200.79 198.93 200.41 1462100 0
12/20/1990 200.41 202.20 197.74 201.51 1674000 0
12/21/1990 201.51 203.01 200.88 202.76 1476100 0
12/24/1990 202.76 202.76 200.68 201.22 442100 0
12/26/1990 201.22 202.26 200.12 200.57 723700 0
12/27/1990 200.57 201.17 198.62 199.16 1027200 0
12/28/1990 199.16 199.58 198.04 199.42 1323300 0
12/31/1990 199.42 200.53 198.38 200.53 1288700 0
01/02/1991 200.53 200.80 199.04 199.76 920200 0
01/03/1991 199.76 199.80 196.16 196.40 1083900 0
01/04/1991 196.40 198.07 195.67 196.82 1038300 0
01/07/1991 196.82 196.82 192.21 192.35 1094600 0
01/08/1991 192.35 193.15 190.90 192.09 1117300 0
01/09/1991 192.09 197.43 191.16 191.68 1457800 0
01/10/1991 191.68 196.35 191.68 196.08 1101400 0
01/11/1991 196.08 196.41 194.58 196.20 1076500 0
01/14/1991 196.20 196.20 191.55 193.77 1018100 0
01/15/1991 193.77 195.57 192.71 195.34 1025700 0
01/16/1991 195.34 203.07 195.34 202.96 1221600 0
01/17/1991 202.96 213.71 202.96 209.26 2123500 0
01/18/1991 209.26 211.63 205.61 211.49 1386600 0
01/21/1991 211.49 214.82 208.98 214.37 969600 0
01/22/1991 214.37 214.86 211.55 211.98 1311800 0
01/23/1991 211.98 216.11 210.74 215.83 1338400 0
01/24/1991 215.83 220.64 215.83 219.79 1765600 0
01/25/1991 219.79 222.08 218.99 221.01 1587900 0
01/28/1991 221.01 223.49 220.04 222.24 1285000 0
01/29/1991 222.24 224.57 221.04 224.47 1520600 0
01/30/1991 224.47 229.29 223.68 229.27 2026600 0
01/31/1991 229.27 232.68 228.76 232.43 1772600 0
02/01/1991 232.43 236.01 231.27 234.45 1682200 0
02/04/1991 234.45 237.40 233.13 236.87 1859400 0
02/05/1991 236.87 241.73 236.29 241.57 2085100 0
02/06/1991 241.57 247.49 240.30 247.05 2195900 0
02/07/1991 247.05 249.29 241.59 243.43 2456000 0
02/08/1991 243.43 245.12 241.54 244.48 1681900 0
02/11/1991 244.48 249.54 244.48 249.30 1848400 0
02/12/1991 249.30 250.46 247.50 248.20 2007400 0
02/13/1991 248.20 250.38 246.57 250.34 1765800 0
02/14/1991 250.34 251.71 244.46 245.59 1916700 0
02/15/1991 245.59 249.24 245.59 248.34 1550300 0
02/19/1991 248.34 251.07 247.54 250.82 1328900 0
02/20/1991 250.04 250.04 247.29 247.76 1422400 0
02/21/1991 247.76 249.18 246.65 246.85 1428100 0
02/22/1991 246.85 252.85 246.71 248.63 1770100 0
02/25/1991 248.63 252.54 248.40 250.04 1492600 0
02/26/1991 250.04 250.04 246.38 247.80 1304600 0
02/27/1991 247.80 250.06 246.68 249.71 1619200 0
02/28/1991 249.71 251.35 248.12 250.12 1714600 0
03/01/1991 250.12 252.87 247.79 252.39 1605300 0
03/04/1991 252.39 253.93 251.21 253.38 1497900 0
03/05/1991 253.38 262.98 253.38 262.18 2248800 0
03/06/1991 262.18 267.39 262.18 263.15 2830800 0
03/07/1991 263.15 265.45 261.49 264.57 1918900 0
03/08/1991 264.57 267.46 262.80 262.86 1879100 0
03/11/1991 262.86 262.86 254.75 255.18 1612500 0
03/12/1991 255.18 255.18 250.32 250.67 1625100 0
03/13/1991 250.67 257.34 250.67 257.07 1629500 0
03/14/1991 257.07 260.19 254.60 255.79 1994100 0
03/15/1991 255.79 256.65 252.57 254.63 1577200 0
03/18/1991 254.63 256.95 252.84 255.63 1382900 0
03/19/1991 255.63 255.63 249.70 253.85 1493400 0
03/20/1991 253.85 256.35 252.98 256.09 1614400 0
03/21/1991 256.09 258.52 252.04 252.97 2069200 0
03/22/1991 252.97 253.57 251.31 252.27 1680800 0
03/25/1991 252.27 256.90 252.23 255.77 1485700 0
03/26/1991 255.77 264.83 255.77 264.67 1919700 0
03/27/1991 264.67 267.93 264.67 266.55 1943800 0
03/28/1991 266.55 267.54 264.85 264.90 1843000 0
04/01/1991 264.90 265.10 262.73 264.60 1261900 0
04/02/1991 264.60 273.89 264.60 273.85 1996300 0
04/03/1991 273.85 277.01 273.85 275.15 2298100 0
04/04/1991 275.15 279.64 274.28 277.29 2161100 0
04/05/1991 277.29 278.92 273.90 275.44 2002600 0
04/08/1991 275.44 276.01 273.96 275.65 1489300 0
04/09/1991 275.65 277.46 272.42 272.93 1704700 0
04/10/1991 272.93 274.63 269.51 271.07 1727000 0
04/11/1991 271.07 278.83 271.07 278.45 1979100 0
04/12/1991 278.45 280.26 275.86 279.20 1858500 0
04/15/1991 279.20 279.20 274.64 278.29 1678000 0
04/16/1991 278.29 282.23 277.57 282.03 2234500 0
04/17/1991 282.03 286.05 282.03 283.39 2675600 0
04/18/1991 283.39 283.43 277.73 277.78 2555300 0
04/19/1991 277.78 277.78 273.36 274.01 2180100 0
04/22/1991 274.01 274.01 268.90 271.33 1534400 0
04/23/1991 271.33 274.62 270.55 272.14 1615500 0
04/24/1991 272.14 275.20 271.76 274.54 1582300 0
04/25/1991 274.54 275.05 271.77 271.96 1695800 0
04/26/1991 271.96 271.96 268.63 271.30 1492000 0
04/29/1991 271.30 272.74 266.04 266.14 1403000 0
04/30/1991 266.14 266.20 259.35 263.65 2014700 0
05/01/1991 263.65 264.24 259.69 264.22 1851900 0
05/02/1991 264.22 268.20 264.22 266.52 1747900 0
05/03/1991 266.52 267.26 265.00 267.11 1421100 0
05/06/1991 267.11 267.40 265.16 267.33 1195800 0
05/07/1991 267.33 269.73 265.98 266.24 1569300 0
05/08/1991 266.24 268.05 265.02 267.17 1585100 0
05/09/1991 267.17 271.89 267.17 271.24 1796200 0
05/10/1991 271.24 273.60 268.11 268.71 1583500 0
05/13/1991 268.71 270.64 267.15 268.99 1260000 0
05/14/1991 268.99 268.99 264.86 266.09 1550300 0
05/15/1991 266.09 266.09 256.55 258.11 1867400 0
05/16/1991 258.11 261.98 258.11 260.70 1542700 0
05/17/1991 260.70 260.89 258.14 260.46 1462000 0
05/20/1991 260.46 261.26 257.83 258.62 1253900 0
05/21/1991 258.62 262.47 258.62 261.26 1664600 0
05/22/1991 261.26 266.55 261.26 265.69 1617500 0
05/23/1991 265.69 267.93 265.69 267.17 1708500 0
05/24/1991 267.17 270.02 267.17 269.51 1280000 0
05/28/1991 269.51 273.43 269.51 273.38 1263300 0
05/29/1991 273.38 275.68 272.86 274.36 1476300 0
05/30/1991 274.36 278.12 273.61 277.24 1506100 0
05/31/1991 277.24 279.00 275.32 279.00 1573800 0
06/03/1991 279.00 281.42 277.04 280.93 1421600 0
06/04/1991 280.93 281.32 278.63 281.13 1571500 0
06/05/1991 281.13 281.13 276.86 277.36 1583100 0
06/06/1991 277.36 277.88 273.87 274.21 1615300 0
06/07/1991 274.21 274.21 268.80 270.57 1458200 0
06/10/1991 270.57 271.63 268.12 268.38 1138100 0
06/11/1991 268.38 271.01 268.18 269.26 1403200 0
06/12/1991 269.26 269.26 263.24 265.29 1569100 0
06/13/1991 265.29 266.56 263.86 264.79 1277000 0
06/14/1991 264.79 268.45 264.79 267.80 1350000 0
06/17/1991 267.80 269.80 267.17 267.57 1166000 0
06/18/1991 267.57 268.46 264.77 265.48 1454200 0
06/19/1991 265.48 265.48 260.02 260.27 1508300 0
06/20/1991 260.27 261.20 257.90 260.56 1439200 0
06/21/1991 260.56 261.97 259.48 260.28 1511300 0
06/24/1991 260.28 260.28 250.74 250.88 1241200 0
06/25/1991 250.88 254.37 250.46 250.99 1290300 0
06/26/1991 250.99 253.15 249.79 252.45 1364800 0
06/27/1991 252.45 255.57 252.45 255.26 1389100 0
06/28/1991 255.26 256.01 251.10 254.20 1603300 0
07/01/1991 254.20 259.92 254.20 259.12 1219300 0
07/02/1991 259.12 259.12 255.88 256.09 1365400 0
07/03/1991 256.09 256.09 251.21 252.43 1250200 0
07/05/1991 252.43 253.57 251.35 251.98 562600 0
07/08/1991 251.98 259.08 249.99 258.93 1217900 0
07/09/1991 258.93 262.88 258.93 260.68 1514800 0
07/10/1991 260.68 265.47 260.68 263.33 1716100 0
07/11/1991 263.33 264.14 262.08 263.84 1400300 0
07/12/1991 263.84 267.73 263.10 267.44 1554700 0
07/15/1991 267.44 269.27 266.85 268.90 1379500 0
07/16/1991 268.90 269.78 264.48 264.48 1569500 0
07/17/1991 264.48 264.48 261.73 263.38 1609400 0
07/18/1991 263.38 266.93 263.38 266.23 1717300 0
07/19/1991 266.23 268.05 265.79 266.92 1770000 0
07/22/1991 266.92 266.92 263.57 264.34 1279100 0
07/23/1991 264.34 265.33 259.30 259.32 1447000 0
07/24/1991 259.32 260.51 257.85 257.86 1472500 0
07/25/1991 257.86 261.59 257.86 261.20 1347400 0
07/26/1991 261.20 264.77 261.20 264.22 1245600 0
07/29/1991 264.22 264.77 262.08 264.63 1216700 0
07/30/1991 264.63 269.36 264.63 269.32 1522600 0
07/31/1991 269.32 272.35 269.06 272.15 1603200 0
08/01/1991 272.15 274.77 271.61 274.24 1601000 0
08/02/1991 274.24 277.22 274.24 275.47 1484900 0
08/05/1991 275.47 275.47 272.11 272.16 1170900 0
08/06/1991 272.16 274.99 271.52 274.74 1497200 0
08/07/1991 274.74 276.86 274.68 276.54 1772700 0
08/08/1991 276.54 279.77 276.54 278.76 1615900 0
08/09/1991 278.76 280.14 277.23 278.15 1407800 0
08/12/1991 278.15 280.90 277.07 280.25 1140700 0
08/13/1991 280.25 283.73 280.25 282.47 1668200 0
08/14/1991 282.47 284.79 282.47 284.73 1087300 0
08/15/1991 284.73 285.23 281.55 281.81 1594800 0
08/16/1991 281.81 282.48 277.70 279.51 1351000 0
08/19/1991 279.51 279.51 263.55 271.96 1615900 0
08/20/1991 271.96 275.94 271.96 274.20 1454300 0
08/21/1991 274.20 286.07 274.20 286.07 1927500 0
08/22/1991 286.07 286.68 283.46 284.55 1574600 0
08/23/1991 284.55 287.71 282.61 286.77 1721200 0
08/26/1991 286.77 286.77 284.69 286.70 1122800 0
08/27/1991 286.70 287.38 284.27 286.77 1396700 0
08/28/1991 286.77 290.36 286.34 289.88 1656600 0
08/29/1991 289.88 290.92 287.74 288.59 1588000 0
08/30/1991 288.59 289.02 286.05 287.40 1294000 0
09/03/1991 287.40 287.89 284.11 284.33 1343300 0
09/04/1991 284.33 285.41 280.69 281.82 1540700 0
09/05/1991 281.82 282.98 280.36 280.73 1674200 0
09/06/1991 280.73 282.07 279.73 279.96 1493300 0
09/09/1991 279.96 281.58 279.30 281.34 1058500 0
09/10/1991 281.34 282.13 276.35 276.39 1467800 0
09/11/1991 276.39 280.33 276.33 279.65 1518000 0
09/12/1991 279.65 285.57 279.65 285.55 1728000 0
09/13/1991 285.55 285.90 278.77 279.49 1666300 0
09/16/1991 279.49 279.89 276.71 278.58 1375700 0
09/17/1991 278.58 279.12 276.46 278.09 1669600 0
09/18/1991 278.09 281.64 276.39 281.04 1332500 0
09/19/1991 281.04 285.48 281.04 283.51 2069500 0
09/20/1991 283.51 288.09 283.51 286.64 2265100 0
09/23/1991 286.64 286.64 283.65 284.86 1588600 0
09/24/1991 284.86 287.56 283.83 287.35 1797500 0
09/25/1991 287.35 289.65 286.87 288.99 1781200 0
09/26/1991 288.99 289.48 286.15 287.92 1723400 0
09/27/1991 287.92 290.43 284.80 285.94 1683000 0
09/30/1991 285.94 287.67 284.14 287.54 1410300 0
10/01/1991 287.54 289.15 286.46 288.37 1626800 0
10/02/1991 288.37 288.77 284.96 285.06 1796100 0
10/03/1991 285.06 285.06 279.86 280.41 1793700 0
10/04/1991 280.41 283.05 279.75 280.52 1512300 0
10/07/1991 280.52 280.52 278.11 278.89 1338500 0
10/08/1991 278.89 280.05 277.35 280.02 1589600 0
10/09/1991 280.02 280.21 276.51 276.51 1654000 0
10/10/1991 276.51 280.02 276.51 279.11 1668000 0
10/11/1991 279.11 282.05 279.11 281.50 1450100 0
10/14/1991 281.50 287.20 281.50 287.17 1170800 0
10/15/1991 287.17 293.31 287.17 293.31 1779300 0
10/16/1991 293.31 297.77 293.07 297.65 2233300 0
10/17/1991 297.65 297.65 291.45 292.46 2268400 0
10/18/1991 292.46 294.64 292.46 293.11 2121300 0
10/21/1991 293.11 293.32 290.20 290.86 1581400 0
10/22/1991 290.86 293.70 290.73 290.79 1801300 0
10/23/1991 290.79 291.86 288.18 289.35 1997600 0
10/24/1991 289.35 289.39 284.09 285.65 1993600 0
10/25/1991 285.65 285.65 282.57 282.94 1739500 0
10/28/1991 282.94 286.43 282.94 286.38 1459100 0
10/29/1991 286.38 290.08 285.98 290.08 1823500 0
10/30/1991 290.08 295.54 290.08 294.72 2025900 0
10/31/1991 294.72 295.05 291.36 292.51 2285200 0
11/01/1991 292.51 293.02 288.65 290.01 2054200 0
11/04/1991 290.01 290.01 286.40 286.93 1548000 0
11/05/1991 286.93 290.40 286.42 289.05 1769800 0
11/06/1991 289.05 290.78 287.83 289.43 1911800 0
11/07/1991 289.43 293.24 289.43 292.88 2160800 0
11/08/1991 292.88 296.47 292.83 295.55 2114300 0
11/11/1991 295.55 298.54 295.55 297.85 1536300 0
11/12/1991 297.85 302.44 297.85 301.96 2146200 0
11/13/1991 301.96 303.11 298.52 302.83 2084900 0
11/14/1991 302.83 304.55 299.79 301.05 2205300 0
11/15/1991 301.05 301.05 284.46 284.52 2554800 0
11/18/1991 284.52 289.20 282.34 288.59 2271500 0
11/19/1991 288.59 288.59 277.90 284.39 2196300 0
11/20/1991 284.39 287.62 283.89 285.20 1729100 0
11/21/1991 285.20 288.77 284.98 288.61 1889100 0
11/22/1991 288.61 289.37 283.61 286.32 1670800 0
11/25/1991 286.32 286.89 282.99 283.02 1423200 0
11/26/1991 283.02 285.33 279.22 284.13 1727900 0
11/27/1991 284.13 285.45 283.52 285.23 1344100 0
11/29/1991 285.23 285.89 283.53 284.79 663100 0
12/02/1991 284.79 293.94 281.10 293.93 1459100 0
12/03/1991 293.93 294.80 292.37 293.95 1663800 0
12/04/1991 293.95 295.92 292.89 295.11 1672900 0
12/05/1991 295.11 297.11 293.07 294.33 1706300 0
12/06/1991 294.33 297.93 292.30 296.14 1718300 0
12/09/1991 296.14 299.30 295.23 295.77 1553900 0
12/10/1991 295.77 296.99 293.37 296.33 1576200 0
12/11/1991 296.33 299.42 292.43 294.84 1744400 0
12/12/1991 294.84 298.23 294.84 297.98 1680700 0
12/13/1991 297.98 302.14 297.98 301.33 1787000 0
12/16/1991 301.33 303.46 300.14 303.02 1484000 0
12/17/1991 303.02 303.09 298.80 298.89 1911200 0
12/18/1991 298.89 300.11 297.10 299.61 1767800 0
12/19/1991 299.61 299.61 294.14 294.53 1745800 0
12/20/1991 294.53 299.41 294.53 295.82 1892600 0
12/23/1991 295.82 303.44 295.40 303.30 1843200 0
12/24/1991 303.30 309.41 303.30 307.08 1334500 0
12/26/1991 307.08 314.58 307.08 313.68 1332800 0
12/27/1991 313.68 318.44 313.68 316.77 1633700 0
12/30/1991 316.77 326.73 316.77 326.73 2240800 0
12/31/1991 326.73 332.58 325.30 330.86 2574600 0
01/02/1992 330.86 333.36 322.56 333.36 1813800 0
01/03/1992 333.36 335.34 331.39 334.83 2142000 0
01/06/1992 334.83 337.87 334.22 336.89 2377200 0
01/07/1992 336.89 340.04 333.39 339.64 2622500 0
01/08/1992 339.64 345.98 336.60 344.29 3151300 0
01/09/1992 344.29 352.20 344.29 350.32 3278200 0
01/10/1992 350.32 350.32 342.61 347.11 2594300 0
01/13/1992 347.11 348.65 344.02 348.27 2119000 0
01/14/1992 348.27 352.65 347.23 352.59 2680600 0
01/15/1992 352.59 356.29 350.70 355.60 2932800 0
01/16/1992 355.60 357.70 351.92 351.92 3022600 0
01/17/1992 351.92 354.35 349.58 349.73 2824900 0
01/20/1992 349.73 349.88 341.56 341.81 2096900 0
01/21/1992 331.06 331.06 328.04 328.04 2654400 0
01/22/1992 331.92 346.33 331.92 346.32 2511700 0
01/23/1992 346.32 350.66 343.72 346.08 2743700 0
01/24/1992 346.08 347.81 343.45 345.45 2409400 0
01/27/1992 345.45 345.71 340.48 340.48 1964500 0
01/28/1992 340.48 342.83 337.95 340.85 3209600 0
01/29/1992 340.85 346.51 337.23 337.29 2482400 0
01/30/1992 337.29 341.29 336.06 338.39 2162000 0
01/31/1992 341.20 341.45 337.83 338.32 2261600 0
02/03/1992 338.32 342.14 336.92 341.38 1946100 0
02/04/1992 341.38 347.42 341.38 346.92 2261500 0
02/05/1992 346.92 351.90 346.92 350.86 2701100 0
02/06/1992 350.86 352.93 347.77 349.07 2442100 0
02/07/1992 349.07 351.13 344.08 346.80 2380500 0
02/10/1992 346.80 346.80 343.28 345.23 1916000 0
02/11/1992 345.23 346.24 342.63 344.40 2143300 0
02/12/1992 344.40 355.98 343.48 355.98 2534500 0
02/13/1992 355.98 356.28 349.33 349.81 2170000 0
02/14/1992 349.81 349.81 346.20 346.70 2062900 0
02/18/1992 346.70 347.18 338.55 338.55 2187000 0
02/19/1992 338.55 338.60 333.77 338.06 2484400 0
02/20/1992 338.06 346.02 338.06 345.33 2470900 0
02/21/1992 345.33 346.66 340.90 342.39 2468500 0
02/24/1992 342.39 343.48 337.74 338.96 1729200 0
02/25/1992 338.96 339.36 332.98 338.33 1945000 0
02/26/1992 338.33 348.03 338.33 347.81 2250900 0
02/27/1992 347.81 350.89 347.28 347.39 2055400 0
02/28/1992 347.39 349.31 343.73 345.88 2046400 0
03/02/1992 345.88 347.48 343.86 346.64 1769400 0
03/03/1992 346.64 348.39 345.46 345.70 2045500 0
03/04/1992 345.70 346.36 341.61 341.61 2129600 0
03/05/1992 341.61 341.61 335.91 337.52 2219200 0
03/06/1992 337.52 338.27 331.10 333.00 1930700 0
03/09/1992 333.00 335.26 332.99 333.32 1621200 0
03/10/1992 333.32 340.79 333.32 340.32 2005600 0
03/11/1992 340.32 340.40 334.46 335.05 1921500 0
03/12/1992 335.05 335.63 331.03 334.83 1895300 0
03/13/1992 334.83 338.58 334.83 336.47 1656100 0
03/16/1992 336.47 338.58 334.63 338.27 1408500 0
03/17/1992 338.27 343.37 338.27 342.92 1737700 0
03/18/1992 342.92 345.00 342.48 342.63 1792700 0
03/19/1992 342.63 344.79 342.36 342.55 1899700 0
03/20/1992 342.55 343.07 340.07 340.86 1915000 0
03/23/1992 340.86 341.17 338.96 339.04 1488600 0
03/24/1992 339.04 341.26 335.23 336.93 1869200 0
03/25/1992 336.93 338.58 334.95 337.65 1919500 0
03/26/1992 337.65 339.77 332.43 333.30 1755000 0
03/27/1992 333.30 333.30 321.77 324.22 2039600 0
03/30/1992 324.22 326.64 321.75 322.35 1542100 0
03/31/1992 322.35 326.31 320.15 323.05 1920500 0
04/01/1992 323.05 324.30 318.79 323.92 1801700 0
04/02/1992 323.92 324.82 317.30 317.67 1946400 0
04/03/1992 317.67 319.03 314.53 316.39 1939300 0
04/06/1992 316.39 324.98 316.39 324.55 1531200 0
04/07/1992 324.55 326.23 312.76 312.95 2100600 0
04/08/1992 312.95 312.95 304.71 310.85 2434700 0
04/09/1992 310.85 319.79 310.85 319.54 1987500 0
04/10/1992 319.54 322.53 312.67 312.98 1752100 0
04/13/1992 312.98 317.15 312.01 317.15 1280200 0
04/14/1992 317.15 324.95 317.15 320.55 1956000 0
04/15/1992 320.55 326.79 320.55 326.07 2185700 0
04/16/1992 326.07 326.10 318.90 319.23 1984800 0
04/20/1992 319.23 319.23 305.05 307.88 1780500 0
04/21/1992 307.88 309.38 304.23 305.63 2017800 0
04/22/1992 305.63 310.60 304.93 309.54 1988900 0
04/23/1992 309.54 312.07 303.05 307.52 2018800 0
04/24/1992 307.52 307.88 303.48 303.82 1659700 0
04/27/1992 303.82 305.30 299.33 299.65 1621400 0
04/28/1992 299.65 299.74 291.36 294.63 1874800 0
04/29/1992 294.63 303.20 294.63 302.98 1803800 0
04/30/1992 302.98 307.89 302.97 307.86 1801200 0
05/01/1992 307.86 309.85 304.45 307.48 1472900 0
05/04/1992 307.48 312.27 307.48 310.71 1442300 0
05/05/1992 310.71 315.88 310.45 314.77 1699400 0
05/06/1992 314.77 317.27 314.39 315.11 1714200 0
05/07/1992 315.11 315.49 311.77 312.73 1702800 0
05/08/1992 312.73 314.17 310.46 311.27 1547100 0
05/11/1992 311.27 313.55 311.18 311.90 1410700 0
05/12/1992 311.90 313.36 308.59 310.04 1623400 0
05/13/1992 310.04 310.79 308.44 308.75 1717500 0
05/14/1992 308.75 309.05 302.73 304.55 1851800 0
05/15/1992 304.55 304.55 300.54 303.02 1428900 0
05/18/1992 303.02 306.82 303.02 304.58 1293500 0
05/19/1992 304.58 306.53 303.33 306.41 1566700 0
05/20/1992 306.41 309.82 306.39 309.55 1602300 0
05/21/1992 309.55 309.57 306.47 307.94 1758600 0
05/22/1992 307.94 309.86 307.46 308.38 1248600 0
05/26/1992 308.38 308.90 304.99 305.89 1267400 0
05/27/1992 305.89 309.05 305.89 308.08 1383400 0
05/28/1992 308.08 312.20 306.66 311.98 1532000 0
05/29/1992 311.98 317.16 311.71 315.30 1886300 0
06/01/1992 315.30 319.01 312.60 318.98 1415700 0
06/02/1992 318.98 319.23 316.18 317.23 1649600 0
06/03/1992 317.23 318.85 315.56 317.34 1718600 0
06/04/1992 317.34 317.75 315.77 315.93 1681200 0
06/05/1992 315.93 317.02 312.82 313.24 1683900 0
06/08/1992 313.24 313.38 309.45 310.23 1290500 0
06/09/1992 310.23 310.96 303.22 304.86 1822200 0
06/10/1992 304.86 306.10 302.50 302.60 1570300 0
06/11/1992 302.60 305.40 301.62 302.58 1601500 0
06/12/1992 302.58 306.36 302.58 304.11 1495100 0
06/15/1992 304.11 306.49 302.48 303.86 1323600 0
06/16/1992 303.86 304.43 299.20 299.20 1631800 0
06/17/1992 299.20 299.32 292.85 293.40 1905700 0
06/18/1992 293.40 296.92 290.85 291.93 1878600 0
06/19/1992 291.93 297.08 291.93 296.86 1775700 0
06/22/1992 296.86 296.86 290.46 295.24 1511900 0
06/23/1992 295.24 300.10 295.24 297.45 1656700 0
06/24/1992 297.45 298.06 295.14 295.29 1523300 0
06/25/1992 295.29 296.02 288.48 291.26 1712200 0
06/26/1992 291.26 291.26 288.01 290.03 1501100 0
06/29/1992 290.03 300.93 290.03 300.80 1595200 0
06/30/1992 300.80 302.35 299.64 301.23 1951900 0
07/01/1992 301.23 306.52 300.76 306.03 1860800 0
07/02/1992 306.03 307.71 299.87 300.88 1946500 0
07/06/1992 300.88 302.40 297.46 302.40 1347700 0
07/07/1992 302.40 303.77 295.78 296.27 1744100 0
07/08/1992 296.27 297.68 292.80 297.56 1616500 0
07/09/1992 297.56 303.40 297.56 302.19 1758400 0
07/10/1992 302.19 304.17 300.62 302.83 1515100 0
07/13/1992 302.83 306.06 302.22 304.98 1329300 0
07/14/1992 304.98 309.52 304.98 309.24 1672000 0
07/15/1992 309.24 311.64 308.74 309.39 1693800 0
07/16/1992 309.39 311.28 307.13 311.28 1726900 0
07/17/1992 311.28 311.28 303.30 305.54 1467700 0
07/20/1992 305.54 305.54 297.59 300.45 1178300 0
07/21/1992 300.45 306.02 300.45 305.10 1553200 0
07/22/1992 305.10 305.24 301.05 301.17 1683500 0
07/23/1992 301.17 303.14 300.56 302.49 1645600 0
07/24/1992 302.49 304.52 299.92 303.42 1677900 0
07/27/1992 303.42 303.42 301.11 301.84 1281300 0
07/28/1992 301.84 306.78 301.84 306.76 1733100 0
07/29/1992 306.76 310.80 306.76 310.11 2109400 0
07/30/1992 310.11 311.49 308.79 310.93 1687500 0
07/31/1992 310.93 311.76 308.89 310.89 1687900 0
08/03/1992 310.89 313.34 309.57 312.75 1413000 0
08/04/1992 312.75 313.48 310.39 311.08 1684900 0
08/05/1992 311.08 311.08 305.79 306.58 1637800 0
08/06/1992 306.58 306.58 302.67 304.56 1568300 0
08/07/1992 304.56 307.17 302.27 303.32 1496800 0
08/10/1992 303.32 305.29 301.99 304.23 1204500 0
08/11/1992 304.23 305.64 301.28 302.51 1451400 0
08/12/1992 302.51 303.63 300.95 300.95 1441500 0
08/13/1992 300.95 302.65 300.82 301.27 1431800 0
08/14/1992 301.27 302.71 300.96 302.23 1456500 0
08/17/1992 302.23 302.49 299.89 300.39 1325600 0
08/18/1992 300.39 301.29 298.87 300.44 1403400 0
08/19/1992 300.44 301.74 298.17 298.32 1561400 0
08/20/1992 298.32 299.75 297.13 299.42 1554900 0
08/21/1992 299.42 301.29 293.95 295.69 1673000 0
08/24/1992 295.69 295.69 290.39 290.71 1384600 0
08/25/1992 290.71 292.92 287.64 292.08 1524100 0
08/26/1992 292.08 296.82 292.08 296.20 1458700 0
08/27/1992 296.20 300.85 296.20 299.46 1554900 0
08/28/1992 299.46 299.93 298.24 299.14 1271100 0
08/31/1992 299.14 299.77 297.02 299.26 1335300 0
09/01/1992 299.26 302.07 298.11 301.97 1568700 0
09/02/1992 301.97 306.81 301.73 306.57 1703300 0
09/03/1992 306.57 309.96 306.57 308.17 1865000 0
09/04/1992 308.17 308.48 305.73 306.39 1223800 0
09/08/1992 306.39 306.39 303.79 305.77 1238800 0
09/09/1992 305.77 310.28 305.63 309.99 1702900 0
09/10/1992 309.99 315.00 309.95 314.82 2009400 0
09/11/1992 314.82 316.98 314.30 315.19 1883300 0
09/14/1992 315.19 324.69 315.19 324.63 2270000 0
09/15/1992 324.63 324.63 318.11 319.89 1830100 0
09/16/1992 319.89 321.42 315.80 318.45 1815100 0
09/17/1992 318.45 321.18 318.23 319.23 1831600 0
09/18/1992 319.23 320.10 317.17 319.91 1994200 0
09/21/1992 319.91 319.91 316.98 319.26 1594600 0
09/22/1992 319.26 319.48 313.62 314.27 2049200 0
09/23/1992 314.27 316.23 312.39 315.82 1932400 0
09/24/1992 315.82 318.32 315.82 317.54 1806900 0
09/25/1992 317.54 317.73 307.70 310.23 1984900 0
09/28/1992 310.23 310.23 305.58 307.87 1243600 0
09/29/1992 307.87 311.17 306.95 310.65 1588600 0
09/30/1992 310.65 313.45 310.23 313.18 1871300 0
10/01/1992 313.18 313.18 308.78 309.04 1851300 0
10/02/1992 309.04 309.04 303.67 304.39 1699600 0
10/05/1992 304.39 304.39 291.96 303.68 2236900 0
10/06/1992 303.68 309.04 303.32 307.96 1955400 0
10/07/1992 307.96 310.68 305.01 305.38 1565200 0
10/08/1992 305.38 310.02 305.38 308.35 1978500 0
10/09/1992 308.35 309.14 304.89 305.63 1702400 0
10/12/1992 305.63 309.04 305.63 308.11 1278500 0
10/13/1992 308.11 311.65 307.83 310.13 1675600 0
10/14/1992 310.13 311.58 308.38 309.58 1756900 0
10/15/1992 309.58 312.55 307.80 312.14 1737800 0
10/16/1992 312.14 316.95 310.88 316.39 1838300 0
10/19/1992 316.39 322.95 315.64 322.79 1981300 0
10/20/1992 322.79 326.69 322.04 323.38 2323600 0
10/21/1992 323.38 326.27 323.17 326.07 2220500 0
10/22/1992 326.07 327.45 323.47 326.10 2297500 0
10/23/1992 326.10 328.18 324.95 325.44 2292400 0
10/26/1992 325.44 327.45 323.33 327.17 1688000 0
10/27/1992 327.17 328.61 321.73 323.92 2025700 0
10/28/1992 323.92 327.05 322.20 326.67 2086000 0
10/29/1992 326.67 332.46 326.67 331.09 2114700 0
10/30/1992 331.09 331.44 327.08 329.15 1930800 0
11/02/1992 329.15 330.57 327.20 330.33 1793500 0
11/03/1992 330.33 331.04 325.24 325.96 1873700 0
11/04/1992 325.96 329.08 324.98 327.76 1895300 0
11/05/1992 327.76 337.01 327.24 336.49 2384500 0
11/06/1992 336.49 338.68 334.48 338.14 2291500 0
11/09/1992 338.14 341.79 336.14 340.58 2454300 0
11/10/1992 340.58 344.89 339.55 344.39 2621600 0
11/11/1992 344.39 349.78 344.38 347.86 2732400 0
11/12/1992 347.86 349.48 345.58 346.80 2594700 0
11/13/1992 346.80 348.58 345.15 348.49 2014700 0
11/16/1992 348.49 348.61 344.29 344.63 1880800 0
11/17/1992 344.63 344.63 337.35 338.23 2243200 0
11/18/1992 338.23 344.82 337.67 344.31 2332600 0
11/19/1992 344.31 348.67 344.31 346.76 2582500 0
11/20/1992 346.76 349.89 346.23 348.80 2480400 0
11/23/1992 348.80 348.80 341.30 343.44 2081400 0
11/24/1992 343.44 350.89 343.44 349.98 2449200 0
11/25/1992 349.98 350.87 348.60 349.66 2222700 0
11/27/1992 349.66 351.05 348.48 349.32 939300 0
11/30/1992 349.32 351.29 348.02 350.96 2178000 0
12/01/1992 350.96 353.39 348.57 352.67 2371200 0
12/02/1992 352.67 353.49 350.23 351.57 2431800 0
12/03/1992 351.57 355.64 350.11 354.79 2390300 0
12/04/1992 354.79 359.05 354.42 358.40 2611100 0
12/07/1992 358.40 361.90 357.47 361.83 2262700 0
12/08/1992 361.83 363.20 358.98 360.58 2747000 0
12/09/1992 360.58 361.41 356.22 357.82 2698700 0
12/10/1992 357.82 357.82 351.80 354.55 2413500 0
12/11/1992 354.55 354.55 349.81 350.89 2131700 0
12/14/1992 350.89 352.28 349.40 349.40 1945000 0
12/15/1992 349.40 349.40 344.80 346.95 2489300 0
12/16/1992 346.95 351.42 346.38 348.95 2582700 0
12/17/1992 348.95 357.02 348.95 356.85 2479400 0
12/18/1992 356.85 359.79 356.63 357.89 2440600 0
12/21/1992 357.89 359.70 355.99 359.33 2029100 0
12/22/1992 359.33 360.85 353.28 355.64 2477000 0
12/23/1992 355.64 357.80 354.93 356.49 2528900 0
12/24/1992 356.49 358.05 355.26 357.56 1062600 0
12/28/1992 357.56 359.26 356.52 359.07 1440700 0
12/29/1992 359.07 362.78 359.07 359.81 1997100 0
12/30/1992 359.81 360.94 358.31 359.93 1934800 0
12/31/1992 359.93 362.20 359.86 360.18 2031900 0
01/04/1993 360.18 360.42 355.81 356.37 1888700 0
01/05/1993 356.37 360.27 355.36 360.23 2294000 0
01/06/1993 360.23 367.26 360.23 366.97 2700200 0
01/07/1993 366.97 370.57 363.61 364.02 2969300 0
01/08/1993 364.02 365.58 361.45 365.54 2328200 0
01/11/1993 365.54 371.15 364.53 370.80 1957400 0
01/12/1993 370.80 371.60 365.14 367.90 2337700 0
01/13/1993 367.90 376.45 365.69 375.85 2447000 0
01/14/1993 375.85 382.45 375.85 381.34 2869600 0
01/15/1993 381.34 382.79 375.62 379.23 2954400 0
01/18/1993 379.23 379.24 375.33 378.76 2407400 0
01/19/1993 378.76 380.09 375.65 376.02 2778900 0
01/20/1993 376.02 377.92 374.56 375.73 2713200 0
01/21/1993 375.73 380.01 373.93 379.34 2813300 0
01/22/1993 379.34 381.70 377.39 377.82 2947200 0
01/25/1993 377.82 383.42 377.57 381.05 2645900 0
01/26/1993 381.05 384.67 378.45 379.38 2963400 0
01/27/1993 379.38 379.38 369.84 372.61 2817200 0
01/28/1993 372.61 372.61 368.08 370.67 2672100 0
01/29/1993 370.67 372.72 368.95 370.56 2369500 0
02/01/1993 370.56 376.06 370.36 375.48 2139400 0
02/02/1993 375.48 377.59 374.25 377.44 2540800 0
02/03/1993 377.44 379.26 375.71 376.54 2917300 0
02/04/1993 376.54 378.43 371.98 374.24 2846600 0
02/05/1993 374.24 374.24 363.98 369.00 2932100 0
02/08/1993 369.00 370.37 364.60 365.73 2220700 0
02/09/1993 365.73 368.93 362.42 362.95 2769800 0
02/10/1993 362.95 368.65 362.95 367.30 2594100 0
02/11/1993 367.30 369.74 365.77 366.33 2357700 0
02/12/1993 366.33 366.60 361.02 361.19 2146000 0
02/16/1993 361.19 361.19 343.90 346.89 3037200 0
02/17/1993 346.89 348.45 341.49 345.91 2755200 0
02/18/1993 345.91 353.41 342.82 348.28 2986200 0
02/19/1993 348.28 351.17 345.51 347.92 2433000 0
02/22/1993 347.92 348.27 340.08 340.35 2774400 0
02/23/1993 340.35 342.68 337.14 341.24 2709200 0
02/24/1993 341.24 350.76 338.64 350.13 2809200 0
02/25/1993 350.13 351.88 345.70 351.67 2593900 0
02/26/1993 351.67 353.17 349.24 351.14 2173300 0
03/01/1993 351.14 352.97 348.28 349.10 1860400 0
03/02/1993 349.10 356.79 348.08 356.21 2070800 0
03/03/1993 356.21 360.42 355.79 359.96 2373800 0
03/04/1993 359.96 359.96 352.85 355.53 2320500 0
03/05/1993 355.53 358.09 352.70 355.57 2142400 0
03/08/1993 355.57 360.33 355.11 359.44 2199400 0
03/09/1993 359.44 361.41 358.58 359.40 2322700 0
03/10/1993 359.40 361.67 358.26 361.26 2452000 0
03/11/1993 361.26 364.66 360.99 361.73 2470700 0
03/12/1993 361.73 363.09 356.45 362.65 2883000 0
03/15/1993 362.65 365.05 362.26 364.32 1875800 0
03/16/1993 364.32 366.54 363.11 363.61 2292700 0
03/17/1993 363.61 363.61 354.87 355.65 2450900 0
03/18/1993 355.65 358.63 355.33 355.50 2317100 0
03/19/1993 355.50 357.92 351.46 351.55 2356400 0
03/22/1993 351.55 351.55 346.20 349.42 2130300 0
03/23/1993 349.42 353.00 347.80 348.14 2261500 0
03/24/1993 348.14 350.04 345.43 348.51 2433300 0
03/25/1993 348.51 355.02 348.51 354.38 2193000 0
03/26/1993 354.38 356.40 351.39 352.64 2045100 0
03/29/1993 352.64 355.08 351.02 351.40 1944800 0
03/30/1993 351.40 357.72 351.40 357.72 1215700 0
03/31/1993 357.72 363.18 357.72 359.42 2579200 0
04/01/1993 359.42 360.74 353.48 354.33 2466900 0
04/02/1993 354.33 354.33 341.14 341.18 2792600 0
04/05/1993 341.18 345.18 339.17 344.70 1908400 0
04/06/1993 344.70 347.73 340.06 340.55 2175300 0
04/07/1993 340.55 345.43 339.52 345.18 2125400 0
04/08/1993 345.18 345.24 340.45 341.56 2208800 0
04/12/1993 341.56 349.73 341.56 349.01 2141500 0
04/13/1993 349.01 351.83 345.71 345.87 2569500 0
04/14/1993 345.87 347.07 343.78 346.49 2431100 0
04/15/1993 346.49 346.49 343.08 343.89 2469500 0
04/16/1993 343.89 345.23 340.39 340.65 2267800 0
04/19/1993 340.65 341.39 332.68 337.45 2228500 0
04/20/1993 337.45 339.58 334.61 339.06 2513200 0
04/21/1993 339.06 341.42 336.85 340.20 2484400 0
04/22/1993 340.20 343.77 337.84 338.48 2637800 0
04/23/1993 338.48 338.93 332.81 333.66 2433900 0
04/26/1993 333.66 334.45 326.56 327.28 2123200 0
04/27/1993 327.28 334.83 327.28 334.60 2367900 0
04/28/1993 334.60 339.93 334.60 339.66 2205100 0
04/29/1993 339.66 339.66 334.94 338.98 2049600 0
04/30/1993 338.98 344.39 338.98 339.95 2269600 0
05/03/1993 339.95 345.27 339.95 344.97 2023300 0
05/04/1993 344.97 353.73 344.97 353.28 2687700 0
05/05/1993 353.28 357.14 350.86 355.35 2891900 0
05/06/1993 355.35 356.76 351.01 351.71 2602200 0
05/07/1993 351.71 354.26 350.95 353.23 2261100 0
05/10/1993 353.23 356.52 353.23 354.85 2064500 0
05/11/1993 354.85 354.85 351.52 353.01 2232700 0
05/12/1993 353.01 353.11 350.34 350.96 2463700 0
05/13/1993 350.96 350.96 345.69 347.71 2625300 0
05/14/1993 347.71 350.05 346.83 349.80 2291700 0
05/17/1993 349.80 353.11 349.52 352.67 2099000 0
05/18/1993 352.67 356.12 352.67 356.00 2777100 0
05/19/1993 356.00 365.21 354.84 364.67 3183100 0
05/20/1993 364.67 370.89 364.67 370.45 3432300 0
05/21/1993 370.45 370.46 364.52 366.67 2781800 0
05/24/1993 366.67 369.61 363.31 367.09 2052200 0
05/25/1993 367.09 367.09 363.88 366.22 2525700 0
05/26/1993 366.22 374.40 365.30 374.35 2933900 0
05/27/1993 374.35 376.53 371.85 372.73 2777900 0
05/28/1993 372.73 372.73 364.27 368.11 2357500 0
06/01/1993 368.11 374.68 368.11 372.53 2367800 0
06/02/1993 372.53 374.92 370.38 372.68 2743200 0
06/03/1993 372.68 373.44 369.38 372.06 2600800 0
06/04/1993 372.06 372.06 367.99 368.63 2518800 0
06/07/1993 368.63 371.77 364.32 364.36 2478600 0
06/08/1993 364.36 364.36 359.00 360.74 2623100 0
06/09/1993 360.74 363.23 358.14 360.25 2630500 0
06/10/1993 360.25 360.56 356.44 359.55 2422800 0
06/11/1993 359.55 364.11 359.55 363.08 2352100 0
06/14/1993 363.08 367.93 363.08 367.14 2084300 0
06/15/1993 367.14 369.57 366.51 366.98 2367900 0
06/16/1993 366.98 368.38 362.15 365.02 2399000 0
06/17/1993 365.02 365.86 362.26 364.01 2454400 0
06/18/1993 364.01 365.77 357.96 357.96 2499200 0
06/21/1993 357.96 358.67 355.01 357.86 2084700 0
06/22/1993 357.86 359.14 355.38 356.20 2581700 0
06/23/1993 356.20 357.54 353.70 354.93 2599500 0
06/24/1993 354.93 358.60 352.76 357.83 2271500 0
06/25/1993 357.83 363.63 357.82 362.23 2193600 0
06/28/1993 362.23 368.45 362.23 368.45 2270100 0
06/29/1993 368.45 369.83 364.79 365.96 2510500 0
06/30/1993 365.96 369.78 365.39 366.13 2659000 0
07/01/1993 366.13 366.52 361.70 363.73 2257900 0
07/02/1993 363.73 364.80 361.37 364.21 1825400 0
07/06/1993 364.21 365.23 359.70 360.80 1993700 0
07/07/1993 360.80 360.80 355.78 357.86 2360100 0
07/08/1993 357.86 361.30 356.92 360.70 2546700 0
07/09/1993 360.70 362.88 358.33 362.46 2137300 0
07/12/1993 362.46 365.15 360.76 362.87 2025200 0
07/13/1993 362.87 364.49 361.13 361.98 2565300 0
07/14/1993 361.98 366.33 360.11 363.74 2905600 0
07/15/1993 363.74 363.74 359.98 360.46 3002200 0
07/16/1993 360.46 360.46 350.11 351.07 2828800 0
07/19/1993 351.07 351.39 346.52 349.06 2396200 0
07/20/1993 349.06 356.33 349.06 355.76 2616500 0
07/21/1993 355.76 355.76 350.98 352.64 2559300 0
07/22/1993 352.64 354.42 347.14 348.35 2568200 0
07/23/1993 348.35 354.61 348.35 353.20 2375800 0
07/26/1993 353.20 357.98 353.07 356.40 2261500 0
07/27/1993 356.40 356.83 350.86 352.02 2714900 0
07/28/1993 352.02 357.36 351.86 356.81 2653400 0
07/29/1993 356.81 359.64 356.50 357.33 2752000 0
07/30/1993 357.33 357.33 350.76 352.86 2567000 0
08/02/1993 352.86 356.62 352.86 355.25 2243500 0
08/03/1993 355.25 357.41 354.99 356.23 2475200 0
08/04/1993 356.23 360.73 355.11 360.11 2533800 0
08/05/1993 360.11 362.57 360.11 362.41 2698200 0
08/06/1993 362.41 364.83 361.58 363.14 2511100 0
08/09/1993 363.14 365.36 361.05 362.30 2361800 0
08/10/1993 362.30 363.10 358.38 358.64 2608600 0
08/11/1993 358.64 360.68 358.64 359.73 2918000 0
08/12/1993 359.73 362.72 356.93 359.40 2712900 0
08/13/1993 359.40 361.03 358.43 360.45 2335900 0
08/16/1993 360.45 370.73 360.45 370.60 2456000 0
08/17/1993 370.60 374.40 369.89 374.16 2735300 0
08/18/1993 374.16 379.64 374.16 375.82 2331800 0
08/19/1993 375.82 375.82 369.80 370.27 2891700 0
08/20/1993 370.27 371.40 368.57 370.87 2603800 0
08/23/1993 370.87 372.17 368.74 370.49 2269300 0
08/24/1993 370.49 372.17 369.08 371.00 2833800 0
08/25/1993 371.00 372.20 366.40 367.95 3272300 0
08/26/1993 367.95 367.95 360.70 364.67 2904500 0
08/27/1993 364.67 367.04 363.48 366.50 2473400 0
08/30/1993 366.50 370.89 366.50 369.30 2250700 0
08/31/1993 369.30 372.88 369.30 372.65 2699000 0
09/01/1993 372.65 375.30 371.49 374.16 2813600 0
09/02/1993 374.16 376.98 373.38 374.57 2947800 0
09/03/1993 374.57 374.63 371.90 373.70 2187000 0
09/07/1993 373.70 373.80 365.45 366.68 2442200 0
09/08/1993 366.68 366.68 358.02 364.85 3075200 0
09/09/1993 364.85 369.83 364.85 368.30 2655000 0
09/10/1993 368.30 371.89 368.13 370.64 2542000 0
09/13/1993 370.64 371.76 367.38 367.59 2303300 0
09/14/1993 367.59 367.59 360.14 364.20 2667500 0
09/15/1993 364.20 367.42 362.40 367.32 2854600 0
09/16/1993 367.32 367.32 364.91 365.74 2201500 0
09/17/1993 365.74 368.07 362.42 366.18 2631700 0
09/20/1993 366.18 371.08 366.18 367.45 2288500 0
09/21/1993 367.45 369.75 362.31 365.64 2848100 0
09/22/1993 365.64 374.78 365.64 374.00 2893600 0
09/23/1993 374.00 378.14 373.86 377.07 3340400 0
09/24/1993 377.07 378.46 374.92 378.04 3099900 0
09/27/1993 378.04 382.59 378.04 382.51 2665600 0
09/28/1993 382.51 386.09 380.83 386.02 2834000 0
09/29/1993 386.02 388.33 382.70 386.89 3413200 0
09/30/1993 386.89 386.89 382.14 382.71 3062100 0
10/01/1993 382.71 384.58 381.23 382.81 2900200 0
10/04/1993 382.81 384.83 381.35 384.30 2375000 0
10/05/1993 384.30 386.52 378.43 381.27 3064300 0
10/06/1993 381.27 384.83 380.10 380.42 2979400 0
10/07/1993 380.42 380.95 376.63 377.99 2941900 0
10/08/1993 377.99 381.36 375.64 381.32 2814000 0
10/11/1993 381.32 383.83 379.11 380.65 2511200 0
10/12/1993 380.65 385.20 380.65 382.57 3163100 0
10/13/1993 382.57 386.61 382.07 386.30 4153600 0
10/14/1993 386.30 392.96 386.29 391.98 3827500 0
10/15/1993 391.98 396.20 390.90 392.45 3688000 0
10/18/1993 392.45 394.22 389.11 389.85 3437200 0
10/19/1993 389.85 390.36 380.77 382.73 3787200 0
10/20/1993 382.73 385.87 382.03 383.93 3369100 0
10/21/1993 383.93 387.51 381.32 387.36 3385700 0
10/22/1993 387.36 392.67 386.52 388.19 3617400 0
10/25/1993 388.19 390.18 383.96 387.40 2844600 0
10/26/1993 387.40 388.08 382.35 384.60 2959000 0
10/27/1993 384.60 390.82 384.40 390.25 3021500 0
10/28/1993 390.25 392.70 388.05 389.24 3121400 0
10/29/1993 389.24 392.08 388.80 390.98 3046600 0
11/01/1993 390.98 395.43 390.93 395.03 2731300 0
11/02/1993 395.03 396.10 391.10 395.32 3246600 0
11/03/1993 395.32 396.02 386.24 387.93 3488100 0
11/04/1993 387.93 387.93 376.50 377.46 3278800 0
11/05/1993 377.46 383.98 371.83 383.64 3336800 0
11/08/1993 383.64 387.82 380.54 384.85 2536400 0
11/09/1993 384.85 391.48 384.85 385.92 3167700 0
11/10/1993 385.92 393.20 385.92 392.98 3038500 0
11/11/1993 392.98 396.88 392.98 394.66 3187400 0
11/12/1993 394.66 396.52 393.70 395.17 3077500 0
11/15/1993 395.17 395.93 390.79 391.12 2711400 0
11/16/1993 391.12 393.88 388.27 393.38 3126900 0
11/17/1993 393.38 394.78 385.00 385.80 3596500 0
11/18/1993 385.80 386.58 380.47 381.74 3720600 0
11/19/1993 381.74 383.27 378.00 380.57 3911100 0
11/22/1993 380.57 380.57 372.33 373.37 3021400 0
11/23/1993 373.37 381.43 373.37 381.22 2795500 0
11/24/1993 381.22 386.38 381.22 385.04 2403700 0
11/26/1993 385.04 386.80 385.04 386.32 802900 0
11/29/1993 386.32 388.48 383.05 383.18 2431300 0
11/30/1993 383.18 387.90 380.87 386.76 2858400 0
12/01/1993 386.76 394.84 386.76 392.95 3238800 0
12/02/1993 392.95 396.17 391.39 396.17 2991300 0
12/03/1993 396.17 401.81 396.17 401.77 3278700 0
12/06/1993 401.77 401.77 392.85 399.01 2926600 0
12/07/1993 399.01 399.79 395.12 396.98 2988400 0
12/08/1993 396.98 396.98 392.89 394.81 2934400 0
12/09/1993 394.81 394.81 386.08 387.25 3027900 0
12/10/1993 387.25 387.47 385.15 386.96 3082500 0
12/13/1993 386.96 388.17 385.11 387.78 2700100 0
12/14/1993 387.78 388.36 381.84 382.83 3048800 0
12/15/1993 382.83 385.19 381.96 384.95 2876000 0
12/16/1993 384.95 387.64 384.95 386.18 2869700 0
12/17/1993 386.18 389.89 386.18 389.04 3106300 0
12/20/1993 389.04 391.05 388.48 389.72 2661800 0
12/21/1993 389.72 389.72 386.63 388.51 2912000 0
12/22/1993 388.51 389.26 384.83 388.40 3016600 0
12/23/1993 388.40 392.10 388.40 390.32 2460500 0
12/27/1993 390.32 392.05 389.74 391.84 1825500 0
12/28/1993 391.84 395.02 391.45 394.74 2476100 0
12/29/1993 394.74 396.64 393.58 395.38 2663900 0
12/30/1993 395.38 398.25 395.11 397.73 2626900 0
12/31/1993 397.73 400.55 397.24 398.28 2538500 0
01/03/1994 398.26 398.26 392.05 395.53 2530200 0
01/04/1994 395.53 399.02 394.26 398.19 2986000 0
01/05/1994 398.19 401.70 396.70 401.07 3498800 0
01/06/1994 401.07 404.56 401.07 404.21 3492100 0
01/07/1994 404.21 405.42 399.98 404.78 3300600 0
01/10/1994 404.78 409.93 404.55 408.91 3133500 0
01/11/1994 408.91 409.24 405.59 407.85 3219300 0
01/12/1994 407.85 410.58 404.70 408.47 3225400 0
01/13/1994 408.47 408.47 404.44 408.00 2901100 0
01/14/1994 408.00 412.36 408.00 411.75 2996600 0
01/17/1994 411.75 411.81 409.36 410.79 2434500 0
01/18/1994 410.79 411.99 409.53 410.95 3194400 0
01/19/1994 410.95 410.95 403.67 406.38 3378700 0
01/20/1994 406.38 411.60 406.38 411.53 3401700 0
01/21/1994 411.53 413.29 409.95 411.59 3494300 0
01/24/1994 411.59 411.97 407.78 409.23 3038800 0
01/25/1994 409.23 409.23 403.44 406.48 3523500 0
01/26/1994 406.48 408.17 404.65 407.19 3164900 0
01/27/1994 407.19 410.11 406.59 409.93 3144900 0
01/28/1994 409.93 412.65 409.73 412.52 3474900 0
01/31/1994 412.52 415.42 412.26 413.99 3299200 0
02/01/1994 413.99 413.99 408.96 410.22 3397500 0
02/02/1994 410.22 412.44 408.68 411.78 3349500 0
02/03/1994 411.78 411.78 407.19 410.05 3316200 0
02/04/1994 410.05 410.08 397.11 397.48 3760300 0
02/07/1994 397.48 400.19 392.33 399.62 3700200 0
02/08/1994 399.62 402.24 396.91 401.46 3099400 0
02/09/1994 401.46 404.61 401.19 403.91 3301900 0
02/10/1994 403.91 405.95 400.73 401.31 3392900 0
02/11/1994 401.31 402.77 398.01 401.83 2081900 0
02/14/1994 401.83 405.56 401.83 405.11 2825100 0
02/15/1994 405.11 409.17 404.91 408.28 2966400 0
02/16/1994 408.28 411.29 407.33 408.74 3385000 0
02/17/1994 408.74 412.43 405.35 407.39 3548100 0
02/18/1994 407.39 408.23 403.03 407.94 3006300 0
02/22/1994 407.94 410.81 405.03 410.48 2632700 0
02/23/1994 410.48 412.37 408.21 408.91 2954700 0
02/24/1994 408.91 408.91 400.41 402.79 3489500 0
02/25/1994 402.79 406.63 402.06 406.45 2856500 0
02/28/1994 406.45 413.22 406.45 412.17 2875500 0
03/01/1994 412.17 414.03 406.36 409.69 3073100 0
03/02/1994 409.69 409.69 398.30 408.18 3266400 0
03/03/1994 408.18 411.19 407.39 408.17 3183600 0
03/04/1994 408.17 412.97 408.17 411.99 3181800 0
03/07/1994 411.99 416.29 411.99 415.30 3032400 0
03/08/1994 415.30 415.30 410.01 411.97 3046600 0
03/09/1994 411.97 414.33 409.24 413.08 3169000 0
03/10/1994 413.08 414.73 407.32 409.77 3267900 0
03/11/1994 409.77 410.59 406.95 409.43 2792500 0
03/14/1994 409.43 413.60 409.43 412.93 2655000 0
03/15/1994 412.93 415.07 412.31 412.83 3030800 0
03/16/1994 412.83 415.68 412.36 415.31 3380100 0
03/17/1994 415.31 418.99 415.31 418.45 3242700 0
03/18/1994 418.45 418.89 415.32 417.52 3114500 0
03/21/1994 417.52 417.61 412.76 412.99 2615500 0
03/22/1994 412.99 413.01 409.49 410.67 3052300 0
03/23/1994 410.67 413.66 410.49 410.50 3341500 0
03/24/1994 410.50 410.50 399.83 403.92 3735000 0
03/25/1994 403.92 405.26 399.63 399.86 2812900 0
03/28/1994 399.86 401.45 388.45 393.92 3009200 0
03/29/1994 393.92 395.41 382.81 383.00 3095600 0
03/30/1994 383.00 386.08 375.74 380.25 3981900 0
03/31/1994 380.25 383.77 372.32 382.96 4139500 0
04/04/1994 382.96 382.96 368.71 375.42 3137200 0
04/05/1994 375.42 389.68 375.42 389.31 3308100 0
04/06/1994 389.31 390.47 384.54 388.76 2938200 0
04/07/1994 388.76 391.94 387.34 390.97 2846900 0
04/08/1994 390.97 391.32 382.64 384.90 2688200 0
04/11/1994 384.90 385.01 381.75 383.85 2381700 0
04/12/1994 383.85 383.85 373.62 375.46 2907600 0
04/13/1994 375.46 377.46 363.70 367.25 3433600 0
04/14/1994 367.25 370.26 361.85 365.65 3131000 0
04/15/1994 365.65 368.29 364.40 366.29 2789200 0
04/18/1994 366.29 368.44 359.06 360.46 2465800 0
04/19/1994 360.46 364.51 352.87 357.36 3281900 0
04/20/1994 357.36 362.03 352.12 355.38 3353400 0
04/21/1994 355.38 367.46 355.38 367.02 3412300 0
04/22/1994 367.02 371.89 367.02 369.08 3195400 0
04/25/1994 369.08 375.53 368.67 374.79 2382900 0
04/26/1994 374.79 377.37 373.99 375.46 2855400 0
04/28/1994 375.46 376.43 372.16 372.45 3086900 0
04/29/1994 372.45 374.20 369.35 373.25 2638100 0
05/02/1994 373.25 380.62 371.88 379.82 2540800 0
05/03/1994 379.82 381.31 373.92 377.07 3020800 0
05/04/1994 377.07 378.84 375.12 377.53 2788200 0
05/05/1994 377.53 380.17 377.24 378.23 2753700 0
05/06/1994 378.23 378.23 371.00 374.57 2495100 0
05/09/1994 374.57 374.57 367.03 368.00 2238400 0
05/10/1994 368.00 372.67 368.00 370.02 3000400 0
05/11/1994 370.02 370.31 364.19 365.18 3122800 0
05/12/1994 365.18 369.27 365.18 366.64 2707100 0
05/13/1994 366.64 366.64 359.29 364.82 3187300 0
05/16/1994 364.82 365.08 359.53 360.49 2335600 0
05/17/1994 360.49 360.96 353.43 360.50 3181700 0
05/18/1994 360.50 370.11 360.49 368.59 3054900 0
05/19/1994 368.59 374.91 368.50 371.71 3357500 0
05/20/1994 371.71 371.71 369.17 370.37 2836200 0
05/23/1994 370.37 372.14 367.94 369.89 2307000 0
05/24/1994 369.89 377.64 369.89 377.00 2795700 0
05/25/1994 377.00 379.47 372.96 378.24 2741800 0
05/26/1994 378.24 381.25 374.31 375.80 2767200 0
05/27/1994 375.80 377.71 373.18 376.81 2055200 0
05/31/1994 376.81 379.48 374.49 378.85 2144300 0
06/01/1994 378.85 380.10 374.08 379.23 3003400 0
06/02/1994 379.23 381.60 378.54 380.66 2978200 0
06/03/1994 380.66 385.16 364.17 382.78 2790000 0
06/06/1994 382.78 384.74 381.15 382.80 2883700 0
06/07/1994 382.80 382.80 378.65 379.99 2555500 0
06/08/1994 379.99 381.23 369.06 371.00 3260700 0
06/09/1994 371.00 372.04 368.37 370.30 2830800 0
06/10/1994 370.30 375.78 370.30 374.64 2543100 0
06/13/1994 374.64 375.04 371.61 371.88 2131100 0
06/14/1994 371.88 377.90 371.88 377.38 2808900 0
06/15/1994 377.38 379.80 376.72 377.78 2652800 0
06/16/1994 377.78 378.10 375.63 377.80 2553700 0
06/17/1994 377.80 377.80 371.51 371.94 2784700 0
06/20/1994 371.94 371.94 366.61 367.83 2341700 0
06/21/1994 367.83 367.83 358.07 360.98 2965100 0
06/22/1994 360.98 366.68 360.98 363.23 2637000 0
06/23/1994 363.23 364.57 352.89 353.49 3103100 0
06/24/1994 353.49 356.59 350.03 351.76 2824600 0
06/27/1994 351.76 361.56 350.24 361.16 2412300 0
06/28/1994 361.16 365.94 358.16 362.05 2600900 0
06/29/1994 362.05 367.23 361.43 362.73 2682400 0
06/30/1994 362.73 365.51 359.19 360.30 2817800 0
07/01/1994 360.30 361.73 357.65 360.03 2018700 0
07/05/1994 360.03 361.02 356.46 356.91 2001000 0
07/06/1994 356.91 356.91 352.74 353.62 2630500 0
07/07/1994 353.62 359.34 352.98 359.23 2685800 0
07/08/1994 359.23 362.73 356.55 359.31 2572100 0
07/11/1994 359.31 361.14 355.21 358.79 2256600 0
07/12/1994 358.79 361.67 354.91 361.31 2496000 0
07/13/1994 361.31 369.62 361.31 369.14 3421600 0
07/14/1994 369.14 373.43 366.71 367.52 3513100 0
07/15/1994 367.65 367.84 366.05 367.24 2138200 0
07/18/1994 368.35 368.73 365.78 368.18 2493500 0
07/19/1994 368.18 368.36 364.48 364.72 3004600 0
07/20/1994 364.72 364.72 358.16 359.53 2976300 0
07/21/1994 359.53 362.32 357.93 362.21 2974700 0
07/22/1994 362.85 365.34 361.19 365.06 2937200 0
07/25/1994 365.06 366.11 363.61 366.11 2166400 0
07/26/1994 366.11 366.19 363.01 364.01 2685500 0
07/27/1994 364.01 364.95 361.59 361.81 2706800 0
07/28/1994 361.81 364.18 361.34 362.14 2671900 0
07/29/1994 362.14 370.65 362.14 370.16 3008100 0
08/01/1994 370.16 373.87 369.90 373.58 2696600 0
08/02/1994 373.57 376.64 371.76 372.78 3097600 0
08/03/1994 372.78 373.56 370.48 370.48 2854000 0
08/04/1994 370.48 372.62 367.17 367.55 2711300 0
08/05/1994 367.55 367.71 363.81 367.15 2309100 0
08/08/1994 367.14 369.23 365.52 368.89 2218100 0
08/09/1994 368.87 370.95 367.78 370.66 2672500 0
08/10/1994 370.66 374.99 370.45 373.93 3264300 0
08/11/1994 373.93 378.54 371.13 374.49 3217700 0
08/12/1994 374.49 377.52 374.31 376.96 2594600 0
08/15/1994 376.96 379.13 375.38 377.08 2435900 0
08/16/1994 377.08 381.14 375.43 380.53 2955600 0
08/17/1994 380.53 387.19 380.53 386.90 3353100 0
08/18/1994 386.90 388.49 383.59 385.63 3352800 0
08/19/1994 385.63 387.75 382.10 384.12 2829100 0
08/22/1994 384.12 384.12 381.60 382.81 2547500 0
08/23/1994 382.81 389.23 382.81 386.74 3332100 0
08/24/1994 386.74 388.76 386.02 388.44 3234800 0
08/25/1994 388.44 393.47 387.74 391.49 3082900 0
08/26/1994 391.49 401.30 391.49 399.26 3168100 0
08/29/1994 399.26 402.03 398.21 398.44 2840300 0
08/30/1994 398.44 402.29 396.21 401.74 2951400 0
08/31/1994 401.74 402.87 397.34 397.90 3239900 0
09/01/1994 397.90 397.90 390.67 391.61 3218400 0
09/02/1994 391.61 394.19 390.38 391.41 2364600 0
09/06/1994 391.41 393.80 390.80 393.69 1851500 0
09/07/1994 393.69 398.71 393.41 397.05 2837700 0
09/08/1994 397.05 401.43 397.05 400.75 3030600 0
09/09/1994 400.75 400.75 393.53 394.84 2774100 0
09/12/1994 394.84 395.36 390.50 391.67 2234000 0
09/13/1994 391.67 397.53 391.67 396.69 2830300 0
09/14/1994 396.69 398.22 394.50 397.79 2930600 0
09/15/1994 397.79 407.10 397.43 407.10 2982300 0
09/16/1994 407.10 407.10 401.79 404.47 3233000 0
09/19/1994 404.47 406.79 403.88 403.88 2615400 0
09/20/1994 403.96 403.96 396.84 396.85 3056300 0
09/21/1994 396.85 397.64 388.95 393.71 3223300 0
09/22/1994 393.71 396.26 391.53 393.55 3085900 0
09/23/1994 393.55 395.22 389.67 390.20 3210300 0
09/26/1994 390.18 390.27 386.11 388.90 2504600 0
09/27/1994 388.90 389.92 387.12 389.33 2737200 0
09/28/1994 389.33 393.83 389.33 391.97 3002400 0
09/29/1994 391.97 392.22 388.43 391.22 2842600 0
09/30/1994 391.22 396.48 391.22 393.85 3081000 0
10/03/1994 393.85 394.94 391.12 392.72 2448900 0
10/04/1994 392.72 393.45 382.53 382.71 3328500 0
10/05/1994 382.71 387.38 376.80 386.99 3477100 0
10/06/1994 386.99 389.37 382.17 382.85 2702100 0
10/07/1994 382.85 387.75 382.85 387.36 2750600 0
10/10/1994 387.36 393.52 387.36 392.85 2302600 0
10/11/1994 392.85 401.83 392.85 400.29 3675900 0
10/12/1994 400.29 401.57 398.72 399.85 3315700 0
10/13/1994 399.85 406.85 399.34 399.86 3729800 0
10/14/1994 399.86 400.18 396.13 398.80 2981200 0
10/17/1994 398.80 400.09 396.27 396.85 2903700 0
10/18/1994 396.85 399.27 396.58 398.00 3088000 0
10/19/1994 398.00 404.34 397.16 403.73 3438400 0
10/20/1994 403.73 405.60 399.98 402.99 3561800 0
10/21/1994 402.99 402.99 398.49 400.52 3542300 0
10/24/1994 400.52 402.34 397.67 398.79 2839800 0
10/25/1994 398.79 398.79 394.06 398.48 2926100 0
10/26/1994 398.48 403.92 398.48 403.83 3176000 0
10/27/1994 403.83 405.81 403.79 405.62 3150000 0
10/28/1994 405.62 411.84 404.43 411.84 3785000 0
10/31/1994 411.84 416.09 410.53 413.05 3132400 0
11/01/1994 413.05 413.05 408.20 410.06 3187600 0
11/02/1994 410.06 415.23 408.54 408.91 3600200 0
11/03/1994 408.91 410.54 407.20 408.17 3113900 0
11/04/1994 408.17 409.77 401.38 401.46 2808800 0
11/07/1994 401.46 401.68 398.75 400.19 2461700 0
11/08/1994 400.19 407.59 400.19 407.44 2986600 0
11/09/1994 407.44 413.40 404.90 408.32 3111100 0
11/10/1994 408.32 410.15 405.20 406.12 2677500 0
11/11/1994 406.12 407.74 403.58 404.78 2732700 0
11/14/1994 404.78 412.32 404.78 412.17 2638200 0
11/15/1994 412.17 415.75 410.12 411.78 3203500 0
11/16/1994 411.83 413.74 411.13 412.72 3097700 0
11/17/1994 412.72 414.56 409.10 410.98 3512000 0
11/18/1994 410.98 414.51 410.76 412.43 3038000 0
11/21/1994 412.43 417.55 409.02 409.28 3021500 0
11/22/1994 409.28 409.28 397.92 397.93 3537500 0
11/23/1994 397.93 397.93 390.89 397.17 3465600 0
11/25/1994 397.17 401.34 397.13 401.17 985900 0
11/28/1994 401.17 404.92 400.73 403.82 2393000 0
11/29/1994 403.82 409.45 403.82 409.10 3051100 0
11/30/1994 409.10 412.00 404.04 404.82 3257100 0
12/01/1994 404.82 404.88 397.44 397.66 2757300 0
12/02/1994 399.06 402.18 395.70 402.04 2599500 0
12/05/1994 402.04 404.84 401.11 402.71 2475200 0
12/06/1994 402.71 405.14 399.88 399.98 2863500 0
12/07/1994 399.98 400.82 395.49 395.75 2722500 0
12/08/1994 395.75 398.25 385.57 386.30 3317500 0
12/09/1994 386.30 389.24 379.96 388.63 3341700 0
12/12/1994 388.63 391.00 381.47 388.88 2608900 0
12/13/1994 388.88 390.31 387.24 387.53 2639900 0
12/14/1994 387.53 393.22 386.51 391.65 3285100 0
12/15/1994 391.65 395.95 391.65 393.70 3429700 0
12/16/1994 393.70 394.92 391.77 392.01 3214600 0
12/19/1994 392.01 392.62 389.77 390.42 2800800 0
12/20/1994 390.42 393.96 388.05 390.61 3255000 0
12/21/1994 390.61 397.94 390.61 397.80 3496000 0
12/22/1994 397.80 400.37 397.80 399.80 3586800 0
12/23/1994 399.80 403.09 399.32 401.15 2165300 0
12/27/1994 401.15 404.94 401.15 404.03 2290800 0
12/28/1994 404.03 404.54 398.79 400.26 2612600 0
12/29/1994 400.26 406.53 400.26 406.31 2909600 0
12/30/1994 406.31 406.50 402.29 404.27 3325000 0
01/03/1995 404.27 404.27 397.56 398.00 2487500 0
01/04/1995 398.00 400.41 394.59 399.65 2903500 0
01/05/1995 399.65 402.04 397.84 398.02 2975100 0
01/06/1995 398.02 403.03 398.02 401.59 3129200 0
01/09/1995 401.59 403.99 400.91 403.53 2670900 0
01/10/1995 403.53 410.56 403.53 407.57 3535100 0
01/11/1995 407.57 410.45 402.71 407.10 3295200 0
01/12/1995 407.10 408.32 405.85 407.32 3022300 0
01/13/1995 407.32 411.16 407.32 410.48 3136300 0
01/16/1995 410.48 415.50 409.87 413.65 3013700 0
01/17/1995 413.65 418.66 413.65 416.89 3373300 0
01/18/1995 416.89 419.98 416.01 419.26 3483300 0
01/19/1995 419.26 419.26 416.55 417.83 3318300 0
01/20/1995 417.83 417.95 408.73 410.13 3421700 0
01/23/1995 410.13 412.07 404.57 411.89 2764200 0
01/24/1995 411.89 414.04 410.81 413.60 2983300 0
01/25/1995 413.60 414.02 407.73 410.87 3131000 0
01/26/1995 410.87 411.73 406.19 406.50 2950600 0
01/27/1995 406.50 409.14 405.38 407.22 3093800 0
01/30/1995 407.22 408.39 401.32 401.71 2594700 0
01/31/1995 401.71 406.06 401.08 405.33 3014300 0
02/01/1995 405.33 411.38 405.33 407.06 3099300 0
02/02/1995 407.06 411.28 406.34 411.15 2942600 0
02/03/1995 411.15 419.01 411.15 416.14 3798500 0
02/06/1995 416.14 421.29 416.14 420.93 2984800 0
02/07/1995 420.93 422.18 418.49 420.57 3209700 0
02/08/1995 420.79 426.20 420.79 425.66 3494200 0
02/09/1995 425.66 429.79 425.66 426.43 3814200 0
02/10/1995 426.43 431.30 426.43 430.77 3593800 0
02/13/1995 430.77 432.37 428.53 428.77 3003600 0
02/14/1995 428.77 431.06 428.24 429.81 3452500 0
02/15/1995 429.86 433.44 428.00 432.49 3822900 0
02/16/1995 432.49 433.16 428.61 430.86 3439900 0
02/17/1995 430.86 430.86 425.33 425.66 2945100 0
02/21/1995 425.66 427.03 423.93 424.82 2726200 0
02/22/1995 424.82 429.93 423.12 429.21 3022000 0
02/23/1995 429.20 435.20 429.20 431.03 3569800 0
02/24/1995 431.03 431.03 426.57 428.42 3185400 0
02/27/1995 428.42 430.67 424.04 424.75 2722600 0
02/28/1995 424.75 432.91 424.71 432.50 3233500 0
03/01/1995 432.50 435.22 429.80 429.80 3365100 0
03/02/1995 429.80 431.72 429.05 431.68 2973400 0
03/03/1995 431.68 436.89 429.34 436.68 3135900 0
03/06/1995 436.68 437.25 430.41 437.24 2651100 0
03/07/1995 437.24 437.82 431.13 432.12 3367600 0
03/08/1995 432.12 437.01 432.12 437.01 3139500 0
03/09/1995 437.01 438.49 433.12 437.02 3194700 0
03/10/1995 437.02 441.76 436.01 441.76 3303200 0
03/13/1995 441.75 443.94 440.29 440.82 2810700 0
03/14/1995 440.81 447.51 440.81 446.27 3471700 0
03/15/1995 446.27 446.56 442.31 443.57 3355100 0
03/16/1995 443.57 445.81 442.95 444.68 3401500 0
03/17/1995 444.68 447.75 442.71 443.94 3153500 0
03/20/1995 443.94 447.67 442.83 446.61 2774100 0
03/21/1995 446.61 451.16 445.99 447.13 3361500 0
03/22/1995 447.13 447.43 444.19 447.13 3151400 0
03/23/1995 447.13 452.04 446.74 448.82 3507900 0
03/24/1995 448.82 455.45 448.82 455.43 4028900 0
03/27/1995 455.43 457.98 453.32 457.12 3152300 0
03/28/1995 457.12 460.63 456.33 460.54 3502400 0
03/29/1995 460.54 462.99 449.43 451.87 4103800 0
03/30/1995 451.87 454.68 442.69 448.42 3633200 0
03/31/1995 448.36 448.55 439.22 447.15 3478500 0
04/03/1995 447.15 448.81 442.30 448.49 2739200 0
04/04/1995 448.49 450.90 441.53 441.86 3656400 0
04/05/1995 441.86 444.66 438.38 444.66 3488900 0
04/06/1995 444.66 445.88 439.91 439.92 3483200 0
04/07/1995 440.33 444.06 438.85 444.01 3314600 0
04/10/1995 444.01 449.64 442.58 449.36 3009200 0
04/11/1995 449.36 454.41 449.36 453.33 3556500 0
04/12/1995 453.33 457.02 452.01 456.98 3451800 0
04/13/1995 456.98 459.61 456.23 458.93 3598300 0
04/17/1995 458.93 466.79 456.74 457.06 3665000 0
04/18/1995 457.06 461.40 452.79 453.43 3770800 0
04/19/1995 453.48 453.48 442.71 447.06 4539600 0
04/20/1995 447.17 449.81 444.21 449.01 4088600 0
04/21/1995 449.01 451.91 449.01 451.34 3945100 0
04/24/1995 451.34 457.19 448.93 456.41 3187000 0
04/25/1995 456.43 461.02 456.43 459.10 3754900 0
04/26/1995 459.10 463.03 456.16 463.03 3924100 0
04/27/1995 463.03 468.89 462.59 465.34 4175500 0
04/28/1995 465.34 470.49 463.69 469.56 3758300 0
05/01/1995 469.56 472.47 466.05 466.05 3156600 0
05/02/1995 466.05 467.54 463.38 465.38 3484900 0
05/03/1995 465.38 474.93 465.38 474.93 3988100 0
05/04/1995 474.93 484.13 473.47 474.10 4210000 0
05/05/1995 474.10 478.27 470.30 470.30 3318900 0
05/08/1995 470.30 478.19 469.71 476.78 3201600 0
05/09/1995 476.78 479.49 471.83 476.00 3817500 0
05/10/1995 476.00 479.13 471.63 472.88 3800300 0
05/11/1995 472.87 479.57 470.72 479.57 3907100 0
05/12/1995 479.57 486.23 477.93 483.19 4045700 0
05/15/1995 483.19 486.97 481.22 486.34 3500400 0
05/16/1995 486.34 492.47 485.51 491.04 3821000 0
05/17/1995 491.04 497.78 491.04 494.69 4041100 0
05/18/1995 494.69 498.93 488.02 488.02 3881800 0
05/19/1995 488.02 490.33 484.68 489.87 3371900 0
05/22/1995 489.77 495.85 489.56 495.09 3441400 0
05/23/1995 495.09 503.12 495.09 503.12 4149200 0
05/24/1995 503.12 509.24 498.00 500.50 4392100 0
05/25/1995 500.50 502.16 495.15 501.66 3815600 0
05/26/1995 501.66 501.66 494.43 496.06 3027200 0
05/30/1995 496.06 498.15 481.21 482.08 3203600 0
05/31/1995 482.08 488.10 474.17 488.10 3761500 0
06/01/1995 488.10 493.61 487.20 490.96 3544200 0
06/02/1995 490.96 496.23 486.07 492.65 3519700 0
06/05/1995 492.65 502.92 492.65 500.81 3723500 0
06/06/1995 500.81 504.06 495.12 495.12 3875000 0
06/07/1995 495.12 499.25 493.58 497.15 3784200 0
06/08/1995 497.15 501.22 497.15 500.86 3785600 0
06/09/1995 500.86 502.08 495.57 500.41 3826000 0
06/12/1995 500.41 503.88 499.41 501.69 3527600 0
06/13/1995 501.69 506.31 501.69 505.32 4029800 0
06/14/1995 505.32 507.01 500.76 506.09 4214500 0
06/15/1995 506.09 513.24 506.09 511.99 4122800 0
06/16/1995 511.99 518.42 511.99 517.57 4032100 0
06/19/1995 517.55 530.89 517.55 530.53 4070000 0
06/20/1995 530.53 539.55 530.53 539.55 4444900 0
06/21/1995 539.55 542.96 533.33 535.52 4552800 0
06/22/1995 535.52 546.12 535.52 546.06 4740800 0
06/23/1995 546.06 546.57 541.84 544.66 4472600 0
06/26/1995 544.66 546.36 535.89 536.49 3849800 0
06/27/1995 536.49 540.48 526.88 527.84 4174900 0
06/28/1995 527.84 533.52 522.09 530.65 3953200 0
06/29/1995 530.65 537.97 529.85 536.21 3686000 0
06/30/1995 536.21 541.67 536.11 538.03 4021400 0
07/03/1995 538.03 540.33 536.73 538.97 1307700 0
07/05/1995 538.97 546.38 538.97 543.39 3703200 0
07/06/1995 543.39 554.09 543.39 553.87 4255400 0
07/07/1995 553.86 567.56 553.28 567.56 5122000 0
07/10/1995 567.56 575.97 567.50 573.56 4573200 0
07/11/1995 573.56 573.56 563.93 563.98 4437500 0
07/12/1995 563.98 580.00 563.98 579.71 5144700 0
07/13/1995 579.71 591.51 577.44 583.25 5301000 0
07/14/1995 583.27 589.98 574.34 589.85 4336000 0
07/17/1995 589.85 600.01 589.85 596.91 4664200 0
07/18/1995 595.19 597.12 578.09 578.46 4836500 0
07/19/1995 578.46 578.46 530.40 547.12 5979100 0
07/20/1995 549.85 554.52 545.50 550.33 4808300 0
07/21/1995 550.33 555.74 547.32 547.78 4686900 0
07/24/1995 547.78 563.06 547.78 562.64 4040900 0
07/25/1995 562.64 575.12 562.64 572.71 4999300 0
07/26/1995 572.71 581.43 572.71 576.84 4839000 0
07/27/1995 576.84 586.95 576.84 584.25 5085200 0
07/28/1995 584.25 584.25 573.33 574.18 4585600 0
07/31/1995 574.18 576.57 564.33 568.88 3855700 0
08/01/1995 568.88 569.27 554.25 559.21 4363200 0
08/02/1995 559.36 569.03 550.70 551.56 4863300 0
08/03/1995 551.56 553.55 541.64 553.06 4519000 0
08/04/1995 553.06 561.09 553.06 560.58 3788600 0
08/07/1995 560.58 566.70 560.58 563.65 3624500 0
08/08/1995 563.65 568.67 563.65 565.71 4036700 0
08/09/1995 565.71 577.23 565.71 575.49 4764900 0
08/10/1995 575.49 577.48 567.82 569.75 4522600 0
08/11/1995 569.75 575.69 568.23 575.64 3857600 0
08/14/1995 575.67 584.76 573.46 584.73 3713200 0
08/15/1995 584.73 588.26 579.63 584.05 4244400 0
08/16/1995 584.04 596.45 584.04 596.43 4720400 0
08/17/1995 596.43 600.15 593.13 596.28 4968200 0
08/18/1995 596.28 601.65 594.02 595.52 4705400 0
08/21/1995 595.52 598.73 578.89 578.89 4379800 0
08/22/1995 578.89 589.55 576.90 589.25 4660300 0
08/23/1995 589.25 593.32 587.05 591.32 4308100 0
08/24/1995 591.32 591.64 580.23 583.16 4494600 0
08/25/1995 583.16 584.79 579.97 580.10 3833600 0
08/28/1995 580.10 581.62 565.85 566.05 3977900 0
08/29/1995 566.05 566.82 549.12 566.82 4706400 0
08/30/1995 566.82 574.49 566.66 572.83 4018400 0
08/31/1995 572.85 580.03 572.85 576.77 3758200 0
09/01/1995 576.77 576.86 572.16 573.21 2924500 0
09/05/1995 573.21 595.36 573.21 595.36 3870000 0
09/06/1995 595.36 601.15 593.86 594.12 4640500 0
09/07/1995 597.16 604.39 597.05 599.14 4898600 0
09/08/1995 599.14 604.27 593.90 604.27 4646000 0
09/11/1995 604.27 612.56 604.27 609.75 4418400 0
09/12/1995 610.08 613.78 605.90 605.99 4679300 0
09/13/1995 605.99 611.05 603.17 607.70 4989200 0
09/14/1995 607.70 610.00 603.74 604.12 4846100 0
09/15/1995 604.12 604.12 586.27 589.01 5202000 0
09/18/1995 589.01 591.75 581.79 591.13 4069800 0
09/19/1995 591.13 601.88 589.57 601.02 4666800 0
09/20/1995 601.02 608.21 601.02 603.19 5148200 0
09/21/1995 603.19 603.19 593.14 594.85 4696900 0
09/22/1995 594.85 594.85 586.84 592.64 4390400 0
09/25/1995 592.64 593.92 583.60 587.93 3126700 0
09/26/1995 587.93 595.83 580.53 580.77 4266700 0
09/27/1995 580.70 580.70 557.26 576.22 5235300 0
09/28/1995 576.22 595.48 576.22 595.44 4484200 0
09/29/1995 595.44 599.31 584.93 585.08 4635800 0
10/02/1995 585.08 587.90 573.17 573.87 3937600 0
10/03/1995 573.87 575.81 563.95 573.16 4560000 0
10/04/1995 573.16 573.16 557.43 558.99 3863900 0
10/05/1995 558.99 572.76 556.61 572.75 4565600 0
10/06/1995 572.75 581.74 566.98 567.42 4500100 0
10/09/1995 567.41 567.41 543.04 546.93 4035700 0
10/10/1995 546.93 551.68 527.89 550.76 5326800 0
10/11/1995 550.76 564.65 550.76 564.33 4542200 0
10/12/1995 564.33 573.49 564.33 573.10 4217600 0
10/13/1995 573.10 579.68 569.35 570.00 4255400 0
10/16/1995 570.01 573.92 567.01 568.46 3259800 0
10/17/1995 568.46 589.43 568.46 589.43 4346200 0
10/18/1995 589.43 605.18 589.43 597.97 5445500 0
10/19/1995 597.97 602.60 591.00 601.26 4708900 0
10/20/1995 601.26 601.98 590.13 591.88 4280300 0
10/23/1995 587.84 594.73 586.01 593.27 3685500 0
10/24/1995 593.20 597.56 593.02 594.23 4456900 0
10/25/1995 594.23 595.20 584.33 584.33 4561000 0
10/26/1995 584.33 588.13 572.49 582.47 4790200 0
10/27/1995 582.47 593.53 580.25 593.53 4403200 0
10/30/1995 593.53 609.38 593.53 607.10 4163900 0
10/31/1995 607.10 613.00 598.77 598.78 4698600 0
11/01/1995 598.78 603.00 595.39 600.91 4372000 0
11/02/1995 600.91 614.79 600.65 614.69 4994000 0
11/03/1995 614.69 621.71 612.09 621.71 4519200 0
11/06/1995 621.71 623.53 615.66 615.72 3907600 0
11/07/1995 615.72 615.72 591.20 596.23 5190300 0
11/08/1995 596.20 606.40 594.75 598.72 4769100 0
11/09/1995 598.72 617.02 598.72 616.95 4781900 0
11/10/1995 616.95 621.00 611.64 613.61 4731400 0
11/13/1995 613.61 616.16 607.15 608.32 3959800 0
11/14/1995 608.32 608.50 591.60 591.68 4472500 0
11/15/1995 591.68 597.07 582.41 593.48 4593900 0
11/16/1995 593.48 597.73 586.94 591.70 4924200 0
11/17/1995 591.70 594.25 587.40 588.81 4779800 0
11/20/1995 588.81 593.73 571.67 571.67 4381100 0
11/21/1995 571.67 576.22 562.50 574.22 5379100 0
11/22/1995 574.22 580.00 568.99 569.04 4189600 0
11/24/1995 569.04 578.35 569.04 578.32 1361000 0
11/27/1995 578.32 585.88 573.91 573.91 4392200 0
11/28/1995 573.91 598.07 573.91 598.00 4970800 0
11/29/1995 598.00 604.79 593.18 599.58 5344000 0
11/30/1995 599.58 602.29 593.52 593.72 5429600 0
12/01/1995 593.72 595.77 586.18 587.02 4950800 0
12/04/1995 586.93 604.13 586.93 598.00 5050300 0
12/05/1995 598.00 600.35 588.91 591.23 5673800 0
12/06/1995 591.23 595.58 582.33 589.98 5676700 0
12/07/1995 589.98 592.63 579.76 587.13 4912300 0
12/08/1995 587.13 599.58 586.75 599.38 4559100 0
12/11/1995 599.38 602.39 596.10 596.11 4237600 0
12/12/1995 596.11 597.35 584.53 585.04 4638600 0
12/13/1995 585.04 590.69 583.91 587.54 4841200 0
12/14/1995 587.54 590.14 566.27 566.29 5657000 0
12/15/1995 566.29 571.06 560.35 563.28 5818300 0
12/18/1995 563.28 563.28 540.97 548.04 5766400 0
12/19/1995 548.04 575.02 548.04 575.01 5643300 0
12/20/1995 575.01 581.07 565.08 565.15 5678900 0
12/21/1995 565.15 580.76 565.15 580.76 5328000 0
12/22/1995 580.76 585.44 580.74 585.18 4206000 0
12/26/1995 585.18 586.58 582.59 585.09 3327700 0
12/27/1995 585.09 587.81 580.01 580.37 3843200 0
12/28/1995 580.37 580.37 571.05 571.96 4496700 0
12/29/1995 571.96 577.08 569.45 576.23 5419100 0
01/02/1996 576.23 586.29 573.89 585.94 3996200 0
01/03/1996 585.94 586.32 571.42 572.29 5065500 0
01/04/1996 572.29 575.60 552.69 563.48 6299700 0
01/05/1996 563.48 568.85 552.18 565.14 5481300 0
01/08/1996 565.14 568.23 562.22 563.15 1426900 0
01/09/1996 562.42 562.48 533.51 534.42 5457900 0
01/10/1996 534.42 545.19 527.22 535.29 6034200 0
01/11/1996 535.29 555.22 535.29 555.20 5132000 0
01/12/1996 555.20 558.96 546.71 552.71 4853000 0
01/15/1996 552.75 554.36 533.65 534.44 4226600 0
01/16/1996 534.44 546.47 526.80 546.05 5618500 0
01/17/1996 546.05 555.70 534.87 545.51 6136900 0
01/18/1996 545.51 555.24 545.51 554.32 5367600 0
01/19/1996 554.32 566.12 554.28 564.64 5711200 0
01/22/1996 564.64 572.01 563.68 571.25 4944300 0
01/23/1996 571.25 572.92 566.92 567.35 5338700 0
01/24/1996 567.35 582.29 567.35 582.14 5930000 0
01/25/1996 582.14 584.56 571.52 572.26 5828100 0
01/26/1996 572.26 577.05 568.33 577.05 5136100 0
01/29/1996 577.05 580.48 574.45 576.23 4343800 0
01/30/1996 576.23 585.26 576.23 583.99 5421900 0
01/31/1996 583.99 591.84 580.43 591.82 5611700 0
02/01/1996 591.82 601.88 589.01 601.88 5830700 0
02/02/1996 601.88 606.60 599.36 601.42 5612600 0
02/05/1996 601.50 615.47 600.67 615.47 5120400 0
02/06/1996 615.47 621.65 614.87 619.20 5894900 0
02/07/1996 619.17 619.33 610.35 615.07 6116400 0
02/08/1996 615.07 625.23 610.10 623.80 5565800 0
02/09/1996 623.80 629.40 620.08 623.01 5526500 0
02/12/1996 623.01 629.01 623.01 625.29 4940400 0
02/13/1996 625.30 626.51 612.04 618.54 5252500 0
02/14/1996 618.54 623.63 613.25 617.59 5158900 0
02/15/1996 617.59 621.77 615.55 620.23 4937600 0
02/16/1996 620.23 623.29 614.91 619.04 4596800 0
02/20/1996 619.04 621.90 611.73 616.83 4596800 0
02/21/1996 616.83 627.56 616.83 627.28 4858100 0
02/22/1996 627.28 644.21 627.28 643.41 6411400 0
02/23/1996 643.41 647.34 634.60 642.59 5835200 0
02/26/1996 642.59 645.24 636.56 637.92 4738000 0
02/27/1996 637.92 640.57 628.45 631.10 5144600 0
02/28/1996 631.10 638.79 629.90 631.44 5434400 0
02/29/1996 631.44 631.44 620.88 622.83 5332300 0
03/01/1996 622.83 622.83 601.04 604.76 5871700 0
03/04/1996 604.76 609.84 600.08 601.50 4743800 0
03/05/1996 601.50 616.06 600.46 615.88 4919000 0
03/06/1996 615.88 617.22 607.80 607.84 5325400 0
03/07/1996 607.84 612.52 606.29 609.55 5093600 0
03/08/1996 609.55 609.55 585.33 591.71 5836400 0
03/11/1996 591.71 605.62 591.71 605.48 4578800 0
03/12/1996 605.48 605.48 592.60 599.02 4593400 0
03/13/1996 599.02 615.89 599.02 614.75 4823400 0
03/14/1996 614.75 619.03 610.55 610.56 5128700 0
03/15/1996 610.56 622.68 610.56 621.71 5144200 0
03/18/1996 621.71 633.44 621.71 633.26 4987800 0
03/19/1996 633.26 637.92 626.83 629.39 5205900 0
03/20/1996 629.39 629.39 613.44 615.26 5296200 0
03/21/1996 615.26 617.55 610.48 611.51 4992400 0
03/22/1996 611.51 615.37 605.87 612.88 4756300 0
03/25/1996 612.88 617.75 597.82 597.82 4767100 0
03/26/1996 597.82 604.75 591.35 602.08 5446200 0
03/27/1996 602.08 612.61 602.08 608.06 5005200 0
03/28/1996 608.06 611.74 602.89 608.08 4832100 0
03/29/1996 608.08 614.77 608.08 609.69 5140900 0
04/01/1996 609.69 615.18 609.69 612.99 4638800 0
04/02/1996 612.99 616.02 612.43 615.81 4921900 0
04/03/1996 615.81 618.77 609.96 618.57 5297500 0
04/04/1996 618.57 620.59 615.26 618.00 5038900 0
04/08/1996 618.00 618.00 601.47 610.61 5177000 0
04/09/1996 610.61 618.84 609.84 611.06 5616700 0
04/10/1996 611.06 619.95 608.16 609.11 5563100 0
04/11/1996 609.11 612.16 597.42 604.07 5343000 0
04/12/1996 604.07 607.16 602.03 605.05 4837600 0
04/15/1996 605.05 611.55 605.05 611.08 4618600 0
04/16/1996 611.08 625.99 611.08 625.94 6139200 0
04/17/1996 625.93 627.38 618.39 620.71 5778000 0
04/18/1996 620.71 648.15 620.71 633.44 5773200 0
04/19/1996 633.44 638.72 632.15 633.01 5931200 0
04/22/1996 633.01 644.40 633.01 644.29 5825900 0
04/23/1996 644.29 654.63 643.02 654.49 6501900 0
04/24/1996 654.49 664.01 654.49 664.01 7286200 0
04/25/1996 664.01 666.84 657.99 666.68 7207900 0
04/26/1996 666.68 669.74 664.48 666.65 6433000 0
04/29/1996 666.65 668.31 663.96 667.00 5539800 0
04/30/1996 667.00 667.04 662.79 666.73 6047900 0
05/01/1996 666.73 673.88 665.34 673.36 6542700 0
05/02/1996 673.36 673.55 656.62 656.73 6469500 0
05/03/1996 656.73 670.24 656.73 661.07 7052200 0
05/06/1996 661.07 665.07 655.95 662.93 6801500 0
05/07/1996 662.93 665.60 658.61 660.82 8065000 0
05/08/1996 660.82 663.53 646.02 663.53 7569200 0
05/09/1996 663.43 666.69 660.55 662.54 6357100 0
05/10/1996 662.54 672.59 662.54 672.54 6060200 0
05/13/1996 672.54 688.76 672.54 688.52 5952700 0
05/14/1996 688.52 697.49 688.52 695.43 6902000 0
05/15/1996 695.43 700.65 690.14 690.16 6879900 0
05/16/1996 690.15 695.27 683.95 695.25 6209500 0
05/17/1996 695.25 699.55 690.81 690.81 6306600 0
05/20/1996 690.81 696.83 690.81 693.27 5897300 0
05/21/1996 693.27 696.51 687.86 687.86 6904800 0
05/22/1996 687.86 691.08 684.16 688.43 6934000 0
05/23/1996 688.43 695.36 687.45 692.09 7579500 0
05/24/1996 692.09 693.85 688.74 688.91 6102800 0
05/28/1996 688.91 692.43 683.85 685.07 6431300 0
05/29/1996 685.07 686.73 674.65 677.09 6361000 0
05/30/1996 677.09 685.51 675.03 684.04 6050300 0
05/31/1996 684.04 694.27 684.04 692.39 6076900 0
06/03/1996 692.39 693.96 687.04 689.25 5251700 0
06/04/1996 689.25 693.74 687.72 692.59 6457100 0
06/05/1996 692.59 700.30 689.67 699.35 6499400 0
06/06/1996 699.35 704.09 687.01 687.01 6738900 0
06/07/1996 687.01 691.54 673.32 691.46 6009800 0
06/10/1996 691.46 693.35 687.77 688.84 4764700 0
06/11/1996 688.84 696.57 688.84 690.94 5543000 0
06/12/1996 690.94 702.14 690.94 697.16 5439800 0
06/13/1996 697.16 698.32 686.51 691.84 5644700 0
06/14/1996 691.84 691.84 681.07 681.13 5098800 0
06/17/1996 681.14 684.26 676.84 678.44 4481600 0
06/18/1996 678.44 680.16 665.28 666.07 6213500 0
06/19/1996 666.07 673.75 665.26 667.72 6006100 0
06/20/1996 667.71 671.75 648.93 664.45 6698300 0
06/21/1996 664.50 673.39 664.50 672.53 5401100 0
06/24/1996 672.53 680.62 671.18 677.17 5004700 0
06/25/1996 677.17 678.55 667.68 668.04 5536600 0
06/26/1996 668.04 669.06 651.72 659.69 6053400 0
06/27/1996 659.69 671.48 654.59 671.15 5660100 0
06/28/1996 671.15 681.69 671.15 677.30 6287700 0
07/01/1996 677.40 687.95 677.33 687.07 5018500 0
07/02/1996 687.07 687.07 680.14 680.17 5176300 0
07/03/1996 680.17 680.71 673.30 673.84 4993200 0
07/05/1996 673.84 673.84 657.68 657.68 2162000 0
07/08/1996 657.68 665.12 655.52 656.00 4464000 0
07/09/1996 656.00 664.20 656.00 660.76 4869000 0
07/10/1996 660.76 660.76 649.33 657.45 5380100 0
07/11/1996 657.45 657.45 625.44 635.78 6949300 0
07/12/1996 635.78 642.86 625.09 635.06 5415400 0
07/15/1996 635.06 635.06 606.07 606.89 5870100 0
07/16/1996 606.89 615.82 572.79 614.25 8773300 0
07/17/1996 614.25 634.42 614.25 631.30 7011400 0
07/18/1996 631.30 644.11 628.17 643.74 6403400 0
07/19/1996 643.75 643.75 627.94 633.05 5316100 0
07/22/1996 633.05 633.05 618.92 624.03 4191100 0
07/23/1996 624.03 627.60 595.80 598.34 5980400 0
07/24/1996 598.33 609.86 577.81 605.05 6780500 0
07/25/1996 605.05 620.55 605.05 620.39 5419000 0
07/26/1996 620.39 633.68 620.39 633.39 4731400 0
07/29/1996 633.39 637.05 620.42 620.51 4177800 0
07/30/1996 620.51 630.40 617.68 630.32 4184700 0
07/31/1996 630.32 640.20 628.30 636.01 4812200 0
08/01/1996 636.01 651.90 635.36 651.07 5006400 0
08/02/1996 651.07 670.59 651.07 667.84 5772400 0
08/05/1996 667.84 670.98 660.00 661.02 3942300 0
08/06/1996 661.02 671.74 655.27 671.69 4500400 0
08/07/1996 671.69 682.48 668.63 682.37 5341400 0
08/08/1996 682.33 682.33 676.34 677.52 4701000 0
08/09/1996 677.52 682.27 671.44 678.31 4573700 0
08/12/1996 678.31 681.92 670.39 679.39 3667400 0
08/13/1996 679.39 679.39 666.57 669.10 4052400 0
08/14/1996 669.10 678.37 669.10 677.17 4286200 0
08/15/1996 677.17 680.65 673.99 677.09 4577500 0
08/16/1996 677.09 680.74 671.92 672.28 4207500 0
08/19/1996 672.28 673.00 660.04 670.25 3501700 0
08/20/1996 670.25 671.48 662.73 662.87 4061700 0
08/21/1996 662.87 670.41 658.47 667.42 4165400 0
08/22/1996 667.42 681.63 667.42 681.63 4950500 0
08/23/1996 681.63 685.15 677.19 677.57 4343200 0
08/26/1996 677.57 678.48 671.69 672.92 4220900 0
08/27/1996 672.86 679.08 672.86 679.05 4911300 0
08/28/1996 679.05 681.41 676.80 679.67 4615200 0
08/29/1996 679.67 679.67 670.34 671.10 4199900 0
08/30/1996 671.10 672.86 663.17 663.57 3366100 0
09/03/1996 663.57 669.41 650.48 669.29 3945100 0
09/04/1996 669.29 672.34 666.25 669.20 4398200 0
09/05/1996 669.20 669.20 652.29 652.32 4619700 0
09/06/1996 652.32 666.88 652.32 664.22 4710200 0
09/09/1996 664.22 672.09 663.53 671.98 4370100 0
09/10/1996 671.98 674.45 666.05 671.65 4791300 0
09/11/1996 671.65 676.50 666.03 675.12 4870200 0
09/12/1996 675.12 687.40 674.73 685.65 5435000 0
09/13/1996 685.65 707.91 685.65 707.86 6385600 0
09/16/1996 707.86 715.85 706.65 709.22 5755200 0
09/17/1996 709.22 724.20 709.22 722.50 6322200 0
09/18/1996 722.50 735.68 716.72 727.63 5529300 0
09/19/1996 727.63 738.44 725.22 736.76 5632800 0
09/20/1996 736.76 745.60 733.16 743.42 5905600 0
09/23/1996 743.42 743.42 731.30 733.41 3662800 0
09/24/1996 733.41 741.35 731.59 736.61 5834200 0
09/25/1996 736.59 746.09 736.59 745.69 6225900 0
09/26/1996 745.73 757.83 741.57 744.61 7218200 0
09/27/1996 744.61 747.43 740.94 744.73 5615400 0
09/30/1996 744.73 748.87 737.14 737.57 5242900 0
10/01/1996 737.58 739.96 727.14 734.50 5425300 0
10/02/1996 734.50 749.94 734.50 747.55 5765900 0
10/03/1996 747.55 752.06 743.28 743.28 5753900 0
10/04/1996 743.28 759.13 743.28 759.12 5627300 0
10/07/1996 759.12 765.58 757.81 764.82 4806700 0
10/08/1996 764.96 770.74 752.95 753.24 5617700 0
10/09/1996 753.24 763.84 750.15 753.97 5662400 0
10/10/1996 753.97 760.06 749.10 751.44 5791100 0
10/11/1996 751.44 765.70 751.44 765.64 5268100 0
10/14/1996 765.64 772.85 765.32 771.99 4384100 0
10/15/1996 771.99 794.08 770.31 775.08 5712200 0
10/16/1996 775.08 775.08 762.37 767.64 5467500 0
10/17/1996 767.64 772.96 755.80 755.80 5801400 0
10/18/1996 755.77 758.49 751.60 756.83 5458800 0
10/21/1996 756.83 764.64 743.15 746.28 4891400 0
10/22/1996 746.28 746.66 730.55 736.64 6003900 0
10/23/1996 736.64 750.59 732.63 749.70 5498100 0
10/24/1996 749.70 760.05 747.26 748.41 5417600 0
10/25/1996 748.41 754.10 743.35 743.55 5516700 0
10/28/1996 743.55 753.19 741.33 741.64 5025000 0
10/29/1996 741.64 749.04 730.45 731.21 5494400 0
10/30/1996 731.21 742.26 731.21 736.36 5375200 0
10/31/1996 736.36 752.63 736.36 751.99 5673700 0
11/01/1996 751.99 760.13 748.97 755.51 5444200 0
11/04/1996 755.51 758.50 751.45 756.23 4366200 0
11/05/1996 756.23 774.03 756.23 769.91 5678800 0
11/06/1996 769.90 786.94 767.08 786.90 6219400 0
11/07/1996 786.90 800.87 785.08 795.42 6512000 0
11/08/1996 795.42 798.85 787.82 798.66 5436100 0
11/11/1996 798.66 804.98 795.67 804.72 4351600 0
11/12/1996 804.72 810.78 793.03 794.09 5934100 0
11/13/1996 794.09 801.22 790.11 798.70 5749500 0
11/14/1996 798.70 810.25 795.62 809.75 6023100 0
11/15/1996 809.75 814.31 794.10 799.44 6130200 0
11/18/1996 799.43 801.05 787.71 793.29 4929400 0
11/19/1996 793.29 806.22 791.25 805.78 5474600 0
11/20/1996 805.78 819.05 805.08 808.39 5589200 0
11/21/1996 808.39 812.59 798.14 800.47 5698700 0
11/22/1996 800.47 818.66 800.47 818.37 6692400 0
11/25/1996 818.51 822.23 813.86 821.24 6228200 0
11/26/1996 821.24 827.92 811.67 825.51 6274200 0
11/27/1996 825.51 833.15 823.68 832.37 4932900 0
11/29/1996 832.37 836.15 832.37 834.01 2071000 0
12/02/1996 834.01 844.63 827.31 844.63 5154600 0
12/03/1996 844.63 855.79 836.38 837.91 6811200 0
12/04/1996 837.91 842.58 826.26 834.65 6264200 0
12/05/1996 834.65 840.90 832.24 835.80 6024100 0
12/06/1996 835.80 836.66 805.07 827.21 6445400 0
12/09/1996 827.21 856.66 827.21 856.64 5740100 0
12/10/1996 856.64 869.71 848.96 848.96 6765200 0
12/11/1996 848.96 858.20 836.10 856.38 6289700 0
12/12/1996 856.38 873.00 843.35 843.37 5812600 0
12/13/1996 843.37 843.37 825.49 828.45 5536600 0
12/16/1996 828.45 836.44 802.91 804.78 5180000 0
12/17/1996 804.62 816.28 798.13 815.79 6132300 0
12/18/1996 815.92 836.82 815.92 836.54 6176000 0
12/19/1996 836.54 846.52 836.54 843.73 6456700 0
12/20/1996 843.72 853.19 832.85 834.05 6286300 0
12/23/1996 834.05 837.25 821.43 824.79 4836800 0
12/24/1996 824.72 835.40 822.00 835.40 2612500 0
12/26/1996 835.40 843.59 835.40 842.98 3845600 0
12/27/1996 842.98 845.05 835.03 835.46 3902800 0
12/30/1996 835.19 841.32 826.49 826.49 5596300 0
12/31/1996 826.49 831.05 820.39 821.36 6660100 0
01/02/1997 821.36 825.87 806.17 815.60 4923500 0
01/03/1997 815.60 848.18 815.60 848.17 5191400 0
01/06/1997 848.52 858.18 844.43 853.25 5881400 0
01/07/1997 853.24 864.55 847.48 864.55 5777400 0
01/08/1997 864.55 867.37 852.68 853.09 6664900 0
01/09/1997 853.09 860.19 852.23 856.95 6219500 0
01/10/1997 856.95 865.58 846.49 865.58 6595300 0
01/13/1997 865.59 870.62 861.55 864.38 6120900 0
01/14/1997 864.37 886.38 864.37 881.38 6290700 0
01/15/1997 881.38 883.42 864.14 864.29 6811700 0
01/16/1997 864.37 880.52 864.37 873.63 7129700 0
01/17/1997 873.63 885.73 872.76 883.44 6731200 0
01/20/1997 883.44 903.85 882.18 899.78 5923800 0
01/21/1997 899.75 915.31 895.72 913.73 6818500 0
01/22/1997 913.73 925.52 878.22 925.52 7207900 0
01/23/1997 925.52 938.11 912.74 912.74 7953600 0
01/24/1997 912.74 915.47 896.06 898.37 7214300 0
01/27/1997 898.37 921.45 888.74 889.82 5377800 0
01/28/1997 889.82 908.34 884.17 890.79 6589600 0
01/29/1997 890.79 898.01 884.43 892.46 5992600 0
01/30/1997 892.46 911.73 892.46 911.71 6536400 0
01/31/1997 911.71 926.01 911.71 921.55 6791900 0
02/03/1997 921.55 928.31 915.17 918.01 5375400 0
02/04/1997 918.01 918.43 902.06 916.30 6061600 0
02/05/1997 916.30 916.53 875.98 887.39 6804600 0
02/06/1997 887.38 890.84 877.96 885.52 6234900 0
02/07/1997 885.52 901.64 885.29 899.84 6443100 0
02/10/1997 899.84 902.89 871.10 872.06 6295000 0
02/11/1997 872.06 881.44 856.04 871.71 6509800 0
02/12/1997 871.71 900.50 871.71 900.50 6692300 0
02/13/1997 900.50 912.28 900.50 907.54 7304100 0
02/14/1997 907.52 909.13 897.22 899.91 5872100 0
02/18/1997 899.91 901.82 888.48 897.53 5637100 0
02/19/1997 897.53 903.60 892.73 897.65 6161000 0
02/20/1997 897.72 897.72 878.27 880.28 6096700 0
02/21/1997 880.25 880.25 862.08 864.28 6127700 0
02/24/1997 864.30 880.67 853.27 880.26 5740600 0
02/25/1997 880.26 892.25 874.88 882.04 7008800 0
02/26/1997 882.04 886.83 871.64 880.74 6409400 0
02/27/1997 880.74 880.74 848.16 848.58 6735000 0
02/28/1997 848.49 858.50 835.87 850.46 6868800 0
03/03/1997 850.46 857.00 844.10 856.08 5319800 0
03/04/1997 856.08 869.07 856.08 862.04 5971000 0
03/05/1997 862.04 872.31 861.92 872.07 6601000 0
03/06/1997 872.07 874.28 850.99 851.51 6414100 0
03/07/1997 851.51 857.53 837.01 841.03 6363300 0
03/10/1997 841.03 854.84 829.42 854.84 5626500 0
03/11/1997 854.84 858.50 848.50 848.50 5737700 0
03/12/1997 848.50 850.64 835.17 839.32 5642200 0
03/13/1997 839.32 847.29 834.46 840.50 5534700 0
03/14/1997 840.50 850.17 838.03 838.98 5899000 0
03/17/1997 838.97 838.97 816.70 832.24 5808500 0
03/18/1997 832.24 850.87 821.35 827.57 5402700 0
03/19/1997 827.57 827.57 798.25 811.80 7047600 0
03/20/1997 811.80 827.02 804.26 821.73 6320600 0
03/21/1997 821.73 829.42 811.27 812.73 5711200 0
03/24/1997 812.73 812.73 784.54 802.37 5949700 0
03/25/1997 802.37 815.26 799.33 807.19 5440500 0
03/26/1997 807.19 834.57 807.19 834.38 5916100 0
03/27/1997 834.38 843.35 809.75 818.74 5799500 0
03/31/1997 818.74 818.74 796.47 797.06 5836400 0
04/01/1997 797.06 820.83 782.28 796.79 5994400 0
04/02/1997 796.79 797.51 779.36 783.92 5832500 0
04/03/1997 783.92 804.67 779.17 804.67 5804900 0
04/04/1997 804.67 823.90 796.81 822.40 6676400 0
04/07/1997 822.40 839.74 822.40 832.31 5682700 0
04/08/1997 832.31 840.41 826.24 840.36 5224500 0
04/09/1997 840.36 849.79 828.35 828.73 5640400 0
04/10/1997 828.73 828.73 813.19 813.43 5207700 0
04/11/1997 813.45 813.45 789.80 789.97 5339900 0
04/14/1997 789.97 806.80 785.08 806.79 4712400 0
04/15/1997 806.79 816.58 789.64 798.00 5720500 0
04/16/1997 797.99 803.07 787.63 798.68 5755100 0
04/17/1997 798.65 816.08 798.65 808.22 6006100 0
04/18/1997 808.22 828.37 808.22 816.43 5749600 0
04/21/1997 816.35 819.71 799.43 802.50 5463400 0
04/22/1997 802.50 818.08 793.13 818.08 6194400 0
04/23/1997 818.08 839.11 817.97 837.97 5843200 0
04/24/1997 837.97 853.69 835.14 837.75 5868200 0
04/25/1997 837.75 837.75 818.57 818.57 4972900 0
04/28/1997 818.57 833.48 812.25 829.39 4530000 0
04/29/1997 829.39 856.29 829.39 856.26 5734200 0
04/30/1997 856.26 877.95 850.95 874.74 6570600 0
05/01/1997 874.74 886.48 852.10 882.12 6156200 0
05/02/1997 882.12 909.56 882.12 909.49 7235900 0
05/05/1997 909.49 932.89 906.41 932.89 8351400 0
05/06/1997 932.77 932.77 910.33 914.90 7419100 0
05/07/1997 914.90 923.65 903.93 909.29 6107100 0
05/08/1997 909.29 926.06 903.41 919.31 6200500 0
05/09/1997 919.15 930.92 910.31 919.08 5448100 0
05/12/1997 919.14 927.97 918.05 924.64 5297100 0
05/13/1997 924.64 926.25 909.26 910.57 5786100 0
05/14/1997 910.57 915.37 900.24 909.92 6124800 0
05/15/1997 909.92 932.40 909.73 931.83 5954000 0
05/16/1997 931.79 931.79 915.12 915.29 5627600 0
05/19/1997 915.29 928.23 908.72 913.57 4510600 0
05/20/1997 913.57 942.14 912.82 942.11 5319400 0
05/21/1997 942.11 961.48 942.11 950.53 6548900 0
05/22/1997 950.17 954.42 941.65 946.10 5513600 0
05/23/1997 946.11 959.10 945.95 959.08 5394400 0
05/27/1997 959.08 984.95 956.11 984.61 6340400 0
05/28/1997 984.61 988.40 976.12 982.60 6468400 0
05/29/1997 982.60 987.04 969.66 970.54 6114600 0
05/30/1997 970.54 970.54 948.46 958.85 7137700 0
06/02/1997 958.85 967.90 950.95 958.69 5552200 0
06/03/1997 958.69 958.69 929.48 929.81 5864100 0
06/04/1997 929.81 941.99 915.96 921.96 5942200 0
06/05/1997 921.96 935.75 921.96 930.61 5609500 0
06/06/1997 930.61 946.27 926.98 944.99 5860100 0
06/09/1997 945.01 959.65 945.01 954.76 5588600 0
06/10/1997 954.56 957.89 937.89 941.18 6649900 0
06/11/1997 941.13 949.50 931.43 949.00 6237000 0
06/12/1997 949.00 955.70 936.00 950.00 6302300 0
06/13/1997 949.97 971.18 949.29 964.40 5938700 0
06/16/1997 964.40 975.99 962.54 975.99 5000700 0
06/17/1997 975.68 991.85 970.25 989.37 6187600 0
06/18/1997 989.37 989.37 970.83 971.55 5883400 0
06/19/1997 971.55 986.97 945.82 981.95 6517400 0
06/20/1997 981.95 989.25 979.14 981.41 6122600 0
06/23/1997 981.41 987.22 968.52 969.06 5539100 0
06/24/1997 969.05 986.86 969.05 986.42 6300800 0
06/25/1997 986.42 993.16 970.58 979.22 6728700 0
06/26/1997 979.22 981.39 965.95 967.34 6129400 0
06/27/1997 967.34 976.58 961.67 963.01 5484800 0
06/30/1997 963.07 970.48 955.43 957.30 6370200 0
07/01/1997 957.30 961.77 947.78 953.44 5890300 0
07/02/1997 953.44 976.05 953.44 975.93 6223900 0
07/03/1997 975.93 990.53 975.93 986.52 3717600 0
07/07/1997 986.52 999.32 986.52 991.04 5461100 0
07/08/1997 991.04 1005.88 989.97 1005.81 6353900 0
07/09/1997 1005.81 1019.18 1005.68 1010.10 7078700 0
07/10/1997 1010.14 1013.37 995.87 1010.04 6373200 0
07/11/1997 1010.07 1017.85 1002.93 1015.62 6514600 0
07/14/1997 1015.62 1041.88 1015.62 1041.88 6775800 0
07/15/1997 1041.88 1063.04 1041.88 1059.02 7269300 0
07/16/1997 1059.00 1106.00 1059.00 1103.43 8362000 0
07/17/1997 1103.43 1108.12 1086.93 1094.85 7508900 0
07/18/1997 1094.95 1094.95 1057.10 1070.99 6685500 0
07/21/1997 1070.99 1072.94 1051.03 1058.45 5357100 0
07/22/1997 1058.45 1091.15 1058.45 1090.94 6479600 0
07/23/1997 1090.94 1106.70 1087.15 1092.06 6932800 0
07/24/1997 1092.06 1092.69 1071.52 1088.18 7421000 0
07/25/1997 1087.91 1097.24 1078.74 1085.39 6666000 0
07/28/1997 1085.39 1089.88 1071.29 1075.18 5895000 0
07/29/1997 1075.18 1087.92 1069.25 1087.92 6323000 0
07/30/1997 1087.95 1104.47 1083.76 1100.98 7249500 0
07/31/1997 1100.99 1110.27 1096.83 1107.03 6776900 0
08/01/1997 1107.03 1113.99 1094.32 1108.94 5840200 0
08/04/1997 1108.95 1125.08 1106.05 1124.08 5933000 0
08/05/1997 1130.86 1139.20 1091.43 1136.41 7318700 0
08/06/1997 1136.41 1149.94 1129.08 1141.82 7803500 0
08/07/1997 1141.82 1151.82 1135.51 1135.61 7474600 0
08/08/1997 1135.61 1135.61 1104.48 1115.02 6916500 0
08/11/1997 1115.02 1116.40 1083.90 1101.18 6139800 0
08/12/1997 1101.18 1116.97 1090.63 1090.78 6374800 0
08/13/1997 1090.78 1111.84 1085.05 1099.10 6483700 0
08/14/1997 1099.10 1106.52 1092.25 1103.51 5758800 0
08/15/1997 1103.54 1103.54 1076.64 1076.67 5402400 0
08/18/1997 1076.65 1089.63 1060.88 1089.55 5456000 0
08/19/1997 1089.55 1121.18 1089.55 1121.18 6540200 0
08/20/1997 1121.18 1145.27 1116.80 1145.07 7135300 0
08/21/1997 1145.07 1145.07 1116.54 1118.72 7036300 0
08/22/1997 1118.72 1118.72 1079.30 1110.91 6287800 0
08/25/1997 1110.91 1121.81 1101.69 1107.75 5677400 0
08/26/1997 1107.80 1107.80 1092.96 1093.21 6648400 0
08/27/1997 1093.21 1098.69 1078.85 1091.89 6354300 0
08/28/1997 1091.89 1091.89 1064.57 1070.57 6640300 0
08/29/1997 1070.62 1080.71 1068.38 1074.05 4982400 0
09/02/1997 1074.17 1103.23 1074.17 1102.75 5838800 0
09/03/1997 1102.74 1114.51 1099.31 1100.44 6525200 0
09/04/1997 1100.44 1110.05 1098.73 1105.82 6697700 0
09/05/1997 1105.82 1119.85 1104.78 1111.15 6443800 0
09/08/1997 1111.15 1124.33 1111.15 1117.82 6480400 0
09/09/1997 1117.82 1128.99 1117.10 1126.73 7114100 0
09/10/1997 1126.73 1126.81 1102.83 1102.95 7242000 0
09/11/1997 1102.95 1107.60 1082.52 1105.06 7080400 0
09/12/1997 1105.06 1108.60 1093.61 1106.07 6909600 0
09/15/1997 1106.07 1108.98 1080.23 1080.29 6635700 0
09/16/1997 1080.29 1117.89 1080.29 1116.52 7453300 0
09/17/1997 1116.52 1122.40 1108.38 1108.63 7700200 0
09/18/1997 1108.63 1122.07 1106.67 1109.29 7182400 0
09/19/1997 1109.29 1118.68 1108.13 1118.68 6798600 0
09/22/1997 1118.68 1135.21 1118.68 1123.65 7037200 0
09/23/1997 1123.65 1135.56 1122.84 1135.04 7552100 0
09/24/1997 1135.04 1139.70 1113.60 1115.88 7844800 0
09/25/1997 1115.88 1119.38 1105.77 1106.48 7324600 0
09/26/1997 1106.48 1116.10 1102.11 1106.82 6787800 0
09/29/1997 1106.82 1119.08 1103.76 1118.77 6355500 0
09/30/1997 1118.77 1118.77 1096.85 1097.16 7797300 0
10/01/1997 1097.17 1110.00 1089.36 1102.06 9706800 0
10/02/1997 1102.05 1113.51 1102.05 1112.84 7049800 0
10/03/1997 1112.89 1135.19 1112.89 1124.44 7652400 0
10/06/1997 1124.44 1131.78 1121.24 1125.93 7154500 0
10/07/1997 1125.93 1144.15 1125.93 1140.74 7773000 0
10/08/1997 1140.75 1145.87 1132.21 1145.34 7864100 0
10/09/1997 1145.37 1153.89 1137.64 1148.21 7805900 0
10/10/1997 1148.21 1148.21 1137.45 1137.77 7070200 0
10/13/1997 1137.77 1146.12 1137.13 1140.48 6531200 0
10/14/1997 1140.48 1143.87 1120.30 1131.43 7492900 0
10/15/1997 1131.43 1131.43 1109.41 1119.07 8161400 0
10/16/1997 1119.07 1127.35 1089.99 1099.38 8338300 0
10/17/1997 1099.38 1099.38 1058.76 1075.12 9218300 0
10/20/1997 1075.12 1092.60 1074.21 1088.25 6836600 0
10/21/1997 1088.25 1110.95 1088.25 1110.55 7893400 0
10/22/1997 1110.55 1114.46 1098.11 1098.71 7749100 0
10/23/1997 1098.71 1098.71 1065.17 1074.65 8188800 0
10/24/1997 1074.65 1090.18 1046.77 1057.34 9362400 0
10/27/1997 1057.34 1057.34 975.83 978.13 9063600 0
10/28/1997 978.84 1050.07 925.92 1046.87 13950000 0
10/29/1997 1046.87 1057.35 1025.44 1029.76 9006000 0
10/30/1997 1029.76 1029.76 1000.70 1000.70 7541100 0
10/31/1997 1000.70 1027.34 1000.70 1019.62 7100100 0
11/03/1997 1019.62 1050.99 1019.62 1050.72 6427600 0
11/04/1997 1050.72 1056.09 1042.22 1047.62 6310900 0
11/05/1997 1047.62 1057.90 1046.25 1046.92 6955000 0
11/06/1997 1046.92 1048.34 1032.32 1034.17 6294900 0
11/07/1997 1034.17 1034.79 1010.32 1028.32 6732000 0
11/10/1997 1028.32 1040.05 1011.14 1011.54 5897400 0
11/11/1997 1011.52 1019.62 1006.83 1010.96 5675600 0
11/12/1997 1010.96 1010.96 978.73 980.12 7062900 0
11/13/1997 980.14 1005.25 971.61 1005.25 7726500 0
11/14/1997 1002.92 1030.32 1002.92 1027.85 7053900 0
11/17/1997 1027.85 1055.49 1027.85 1049.70 6528800 0
11/18/1997 1049.70 1051.67 1036.23 1036.31 5752100 0
11/19/1997 1036.31 1042.02 1030.84 1039.12 5525800 0
11/20/1997 1039.12 1063.52 1039.12 1062.49 6879900 0
11/21/1997 1062.49 1073.97 1049.43 1056.59 6791000 0
11/24/1997 1056.59 1056.59 1028.62 1030.22 5567200 0
11/25/1997 1030.22 1041.18 1026.17 1038.06 6420000 0
11/26/1997 1038.06 1047.25 1038.06 1044.24 5175600 0
11/28/1997 1044.24 1054.57 1042.72 1050.51 2099300 0
12/01/1997 1050.51 1079.39 1050.51 1079.23 6106200 0
12/02/1997 1079.23 1079.23 1050.93 1052.07 6503600 0
12/03/1997 1052.07 1062.93 1036.73 1061.62 7178900 0
12/04/1997 1061.62 1068.34 1050.39 1052.76 6951200 0
12/05/1997 1052.76 1070.63 1050.04 1070.27 6632200 0
12/08/1997 1070.27 1085.35 1070.27 1082.92 6344200 0
12/09/1997 1082.92 1082.92 1049.02 1050.67 8020800 0
12/10/1997 1050.67 1050.67 1020.54 1033.21 7416300 0
12/11/1997 1033.22 1033.22 995.59 1001.88 8237400 0
12/12/1997 1002.18 1006.82 974.15 978.49 7604300 0
12/15/1997 978.49 991.29 960.20 984.38 7925700 0
12/16/1997 984.38 1007.58 984.38 997.31 7849300 0
12/17/1997 997.30 1011.96 983.13 983.63 7574600 0
12/18/1997 983.63 984.77 956.98 966.77 7404200 0
12/19/1997 966.77 972.93 937.69 969.90 7945400 0
12/22/1997 969.89 990.81 969.49 975.67 6271000 0
12/23/1997 975.59 979.12 949.21 949.57 6143000 0
12/24/1997 949.57 959.89 937.22 938.99 3121700 0
12/26/1997 938.99 954.22 938.99 954.07 2047000 0
12/29/1997 954.07 978.67 954.07 978.53 6450900 0
12/30/1997 978.53 999.73 978.53 998.46 7583600 0
12/31/1997 998.46 1005.00 990.29 990.83 7954600 0
01/02/1998 990.80 1008.23 987.72 1008.23 4341400 0
01/05/1998 1008.23 1028.62 1007.25 1017.42 6815600 0
01/06/1998 1017.42 1018.22 1001.94 1006.29 6357000 0
01/07/1998 1006.29 1006.29 978.70 991.19 6913400 0
01/08/1998 990.97 1003.71 982.27 994.55 6450500 0
01/09/1998 994.54 995.51 950.14 956.19 8134600 0
01/12/1998 956.19 971.32 933.01 971.17 6983300 0
01/13/1998 971.17 995.05 971.17 995.05 7420300 0
01/14/1998 995.05 1001.94 983.90 996.37 6916800 0
01/15/1998 996.37 1004.36 986.98 995.58 6594500 0
01/16/1998 995.58 1008.62 995.58 1005.87 7012300 0
01/20/1998 1005.87 1026.88 1005.87 1026.88 7154900 0
01/21/1998 1026.88 1029.79 1017.37 1026.52 7168500 0
01/22/1998 1026.74 1029.24 1014.47 1020.63 6605000 0
01/23/1998 1020.63 1028.66 1015.45 1024.47 6473900 0
01/26/1998 1024.47 1026.90 1009.68 1016.40 5882400 0
01/27/1998 1016.40 1038.78 1014.36 1035.76 6805500 0
01/28/1998 1035.76 1064.90 1035.76 1063.20 7776100 0
01/29/1998 1063.22 1082.08 1059.60 1069.00 8279700 0
01/30/1998 1069.00 1080.26 1066.70 1071.13 7295100 0
02/02/1998 1071.13 1103.62 1071.13 1100.99 8081200 0
02/03/1998 1100.99 1113.54 1096.42 1111.26 7641400 0
02/04/1998 1111.25 1127.77 1107.46 1124.44 8204500 0
02/05/1998 1124.44 1143.49 1113.08 1114.86 8659900 0
02/06/1998 1114.86 1134.39 1110.46 1134.32 7538200 0
02/09/1998 1134.32 1138.98 1119.44 1122.72 6886200 0
02/10/1998 1122.68 1144.98 1121.97 1139.79 8355600 0
02/11/1998 1139.79 1145.48 1132.50 1138.81 7600900 0
02/12/1998 1138.81 1146.28 1122.48 1144.80 7695600 0
02/13/1998 1144.80 1144.80 1136.51 1136.69 6831800 0
02/17/1998 1136.64 1147.70 1125.77 1128.63 6919700 0
02/18/1998 1128.62 1140.74 1125.82 1140.74 6874800 0
02/19/1998 1140.76 1161.29 1140.76 1156.75 7388700 0
02/20/1998 1156.76 1163.84 1144.23 1159.73 7457600 0
02/23/1998 1159.73 1185.78 1159.73 1185.53 7317100 0
02/24/1998 1185.53 1194.99 1172.34 1172.40 7749200 0
02/25/1998 1172.40 1200.65 1172.40 1200.39 8450600 0
02/26/1998 1200.39 1207.84 1196.47 1206.97 7826800 0
02/27/1998 1206.92 1213.09 1194.09 1194.13 8161600 0
03/02/1998 1194.13 1204.12 1176.76 1177.59 7470300 0
03/03/1998 1177.59 1177.59 1160.93 1175.72 7831200 0
03/04/1998 1175.72 1181.22 1166.81 1179.87 7312000 0
03/05/1998 1179.87 1179.87 1123.86 1126.83 8742600 0
03/06/1998 1126.75 1163.11 1126.75 1163.11 7915200 0
03/09/1998 1163.11 1163.11 1128.37 1128.37 7393400 0
03/10/1998 1128.37 1148.80 1128.37 1148.61 7999200 0
03/11/1998 1148.61 1163.85 1146.78 1153.87 8384500 0
03/12/1998 1153.87 1166.43 1147.52 1163.27 7561500 0
03/13/1998 1163.27 1180.96 1163.27 1169.29 7522900 0
03/16/1998 1169.37 1181.41 1169.37 1180.17 6902100 0
03/17/1998 1180.17 1180.17 1158.86 1167.89 7999400 0
03/18/1998 1167.89 1177.62 1157.34 1177.01 7571200 0
03/19/1998 1177.01 1186.22 1176.62 1186.16 7892900 0
03/20/1998 1186.16 1190.88 1168.39 1169.43 7563200 0
03/23/1998 1169.43 1184.89 1162.93 1179.18 7315100 0
03/24/1998 1179.18 1199.84 1179.18 1197.81 8038100 0
03/25/1998 1197.81 1230.92 1197.81 1214.82 8716500 0
03/26/1998 1214.83 1223.34 1206.33 1217.94 7250700 0
03/27/1998 1217.94 1226.72 1206.60 1211.64 7384200 0
03/30/1998 1211.64 1215.17 1201.17 1206.64 6557800 0
03/31/1998 1206.28 1227.04 1206.28 1220.66 8410000 0
04/01/1998 1220.66 1230.42 1207.96 1228.41 8355800 0
04/02/1998 1228.58 1236.51 1224.05 1230.18 9180900 0
04/03/1998 1230.18 1240.28 1226.13 1233.66 8630800 0
04/06/1998 1233.66 1234.42 1204.65 1205.37 7610700 0
04/07/1998 1205.37 1205.37 1172.87 1182.13 7764800 0
04/08/1998 1182.13 1197.47 1180.84 1191.06 7196000 0
04/09/1998 1191.06 1204.04 1191.06 1196.90 7558400 0
04/13/1998 1196.99 1205.48 1184.10 1202.97 6318500 0
04/14/1998 1202.97 1216.67 1197.19 1213.12 7776900 0
04/15/1998 1213.12 1237.90 1213.12 1231.36 9019500 0
04/16/1998 1231.36 1231.36 1217.73 1227.53 8548300 0
04/17/1998 1227.53 1231.59 1217.22 1231.25 8119300 0
04/20/1998 1231.25 1254.01 1230.90 1253.11 8087300 0
04/21/1998 1253.11 1270.22 1241.02 1269.70 9385700 0
04/22/1998 1269.70 1310.10 1269.70 1290.90 10260500 0
04/23/1998 1290.90 1290.90 1257.69 1258.58 8915100 0
04/24/1998 1258.58 1269.27 1243.09 1250.14 8062500 0
04/27/1998 1250.14 1250.14 1204.86 1220.05 7963700 0
04/28/1998 1220.05 1242.58 1210.31 1222.50 7822200 0
04/29/1998 1222.50 1241.76 1222.50 1239.56 7927400 0
04/30/1998 1239.56 1256.14 1239.56 1248.12 8420500 0
05/01/1998 1248.12 1254.07 1241.10 1251.53 7746000 0
05/04/1998 1251.53 1268.03 1251.53 1255.82 7708400 0
05/05/1998 1255.67 1257.69 1245.27 1247.27 7673700 0
05/06/1998 1247.27 1255.55 1237.58 1242.25 7528200 0
05/07/1998 1242.26 1244.13 1222.36 1222.68 7162700 0
05/08/1998 1222.68 1255.08 1217.03 1254.03 7184400 0
05/11/1998 1254.03 1267.29 1237.52 1237.66 7236100 0
05/12/1998 1237.67 1256.41 1230.58 1256.41 7358400 0
05/13/1998 1256.41 1270.37 1256.41 1263.08 7838400 0
05/14/1998 1263.08 1280.28 1249.81 1266.15 7413100 0
05/15/1998 1266.10 1270.51 1245.96 1249.49 7559700 0
05/18/1998 1249.49 1255.39 1232.30 1242.50 6859300 0
05/19/1998 1242.50 1259.22 1242.50 1255.59 6780400 0
05/20/1998 1255.59 1259.57 1233.79 1237.75 6743900 0
05/21/1998 1237.75 1242.35 1221.45 1223.70 6818800 0
05/22/1998 1223.70 1243.63 1210.51 1214.13 6373500 0
05/26/1998 1214.13 1226.79 1198.29 1200.12 6762600 0
05/27/1998 1200.12 1209.93 1180.23 1209.46 7938900 0
05/28/1998 1209.46 1218.16 1200.24 1214.83 6448800 0
05/29/1998 1214.83 1220.65 1191.75 1192.07 6642400 0
06/01/1998 1192.07 1192.07 1160.13 1165.55 6455500 0
06/02/1998 1165.55 1190.50 1165.55 1187.15 7010700 0
06/03/1998 1187.15 1198.88 1163.55 1163.98 7270000 0
06/04/1998 1163.98 1195.23 1163.98 1195.19 7252000 0
06/05/1998 1195.19 1207.73 1187.63 1206.70 6795900 0
06/08/1998 1206.70 1212.75 1199.92 1207.02 6100900 0
06/09/1998 1207.01 1224.40 1203.99 1223.48 7090900 0
06/10/1998 1223.48 1224.13 1199.26 1199.31 7074600 0
06/11/1998 1199.30 1206.96 1184.04 1185.11 7182100 0
06/12/1998 1185.11 1187.33 1157.88 1186.99 7456400 0
06/15/1998 1186.99 1194.31 1169.14 1173.57 6290300 0
06/16/1998 1173.57 1211.28 1173.57 1210.90 6804200 0
06/17/1998 1210.90 1236.38 1210.90 1224.08 8307900 0
06/18/1998 1224.09 1230.73 1216.00 1227.33 7217000 0
06/19/1998 1227.33 1242.54 1227.33 1239.71 7126900 0
06/22/1998 1239.71 1265.96 1234.18 1263.93 6459100 0
06/23/1998 1264.64 1302.69 1264.64 1302.39 8077900 0
06/24/1998 1302.39 1331.84 1285.19 1331.16 9273900 0
06/25/1998 1331.16 1347.44 1308.07 1311.40 8385800 0
06/26/1998 1311.40 1324.48 1311.40 1320.94 6146300 0
06/29/1998 1320.94 1342.82 1320.94 1339.71 6592800 0
06/30/1998 1339.72 1345.19 1323.12 1337.34 8622000 0
07/01/1998 1337.34 1356.16 1336.11 1356.14 8573600 0
07/02/1998 1356.14 1356.14 1331.84 1332.53 7933300 0
07/06/1998 1332.53 1344.52 1326.07 1342.58 6918100 0
07/07/1998 1342.58 1347.15 1329.74 1346.32 8064500 0
07/08/1998 1346.32 1378.61 1346.31 1377.84 8418200 0
07/09/1998 1377.84 1397.26 1373.78 1383.22 8448400 0
07/10/1998 1383.22 1392.57 1369.06 1391.11 7096100 0
07/13/1998 1391.11 1420.91 1391.11 1420.58 7769500 0
07/14/1998 1420.59 1433.48 1414.96 1418.13 8439600 0
07/15/1998 1418.13 1452.07 1418.13 1449.58 9203000 0
07/16/1998 1449.58 1458.61 1437.48 1452.62 9048200 0
07/17/1998 1452.62 1466.13 1444.77 1463.97 7983200 0
07/20/1998 1463.97 1478.44 1458.60 1465.89 7220600 0
07/21/1998 1465.89 1485.97 1430.76 1431.89 8542200 0
07/22/1998 1431.89 1439.00 1405.25 1430.58 8287500 0
07/23/1998 1430.58 1445.97 1405.76 1405.80 8680000 0
07/24/1998 1405.80 1425.76 1385.86 1408.60 8056100 0
07/27/1998 1408.60 1426.47 1370.97 1426.37 7155800 0
07/28/1998 1426.37 1433.71 1392.33 1393.28 8030400 0
07/29/1998 1393.28 1412.70 1377.44 1380.08 7305400 0
07/30/1998 1380.08 1422.14 1380.08 1422.05 7395400 0
07/31/1998 1422.06 1422.06 1376.61 1377.26 7405400 0
08/03/1998 1377.26 1383.93 1360.39 1368.44 6551400 0
08/04/1998 1368.44 1386.09 1316.37 1317.24 9149900 0
08/05/1998 1317.24 1343.12 1289.91 1329.90 9024400 0
08/06/1998 1329.90 1365.87 1317.16 1365.87 7822800 0
08/07/1998 1365.87 1388.56 1359.23 1364.07 8108600 0
08/10/1998 1364.08 1375.41 1352.66 1362.88 5470100 0
08/11/1998 1362.88 1362.88 1316.48 1330.13 7329200 0
08/12/1998 1330.13 1357.59 1330.13 1354.66 7136400 0
08/13/1998 1354.66 1363.62 1338.24 1338.39 6364400 0
08/14/1998 1338.39 1352.84 1320.01 1330.04 6691000 0
08/17/1998 1330.04 1367.95 1322.19 1367.79 6264400 0
08/18/1998 1367.79 1405.88 1367.79 1401.24 7518300 0
08/19/1998 1401.24 1421.40 1396.36 1398.26 7356000 0
08/20/1998 1398.26 1404.79 1385.51 1398.20 6216000 0
08/21/1998 1398.20 1398.20 1343.45 1374.77 7851400 0
08/24/1998 1374.77 1392.38 1366.52 1370.92 5882400 0
08/25/1998 1370.92 1398.77 1370.92 1388.35 6880400 0
08/26/1998 1388.35 1388.35 1360.82 1374.05 6858600 0
08/27/1998 1374.05 1374.05 1301.58 1311.53 9592600 0
08/28/1998 1312.28 1320.26 1249.49 1265.04 9055400 0
08/31/1998 1265.04 1278.82 1140.03 1140.34 10037800 0
09/01/1998 1140.34 1220.04 1118.12 1215.06 12586800 0
09/02/1998 1215.06 1257.08 1214.54 1221.44 9383000 0
09/03/1998 1221.44 1230.14 1186.38 1208.96 7522500 0
09/04/1998 1208.96 1231.41 1181.52 1205.41 6234100 0
09/08/1998 1205.41 1286.69 1205.41 1286.47 7803300 0
09/09/1998 1286.47 1320.30 1261.76 1261.77 6951700 0
09/10/1998 1261.77 1261.77 1215.36 1235.37 7629200 0
09/11/1998 1235.37 1290.35 1235.37 1290.20 7067200 0
09/14/1998 1290.20 1319.97 1290.20 1308.23 6867200 0
09/15/1998 1308.23 1324.37 1295.48 1324.19 6648300 0
09/16/1998 1324.17 1336.52 1314.55 1331.45 7168000 0
09/17/1998 1331.45 1331.45 1283.08 1291.79 6836700 0
09/18/1998 1291.79 1302.83 1285.58 1300.70 6471600 0
09/21/1998 1300.70 1327.70 1259.30 1327.70 5486700 0
09/22/1998 1327.70 1345.43 1325.75 1336.19 7551800 0
09/23/1998 1336.19 1394.65 1336.19 1394.65 9327800 0
09/24/1998 1394.65 1402.75 1347.90 1356.46 8140800 0
09/25/1998 1356.46 1390.31 1339.07 1390.09 7002300 0
09/28/1998 1390.09 1413.16 1367.74 1383.25 6966800 0
09/29/1998 1383.30 1400.39 1369.04 1384.89 7817100 0
09/30/1998 1384.44 1384.44 1343.60 1345.48 7377600 0
10/01/1998 1345.48 1345.48 1266.38 1273.74 8569600 0
10/02/1998 1273.74 1285.69 1228.70 1276.44 8714500 0
10/05/1998 1267.49 1267.49 1174.94 1207.68 8771800 0
10/06/1998 1207.68 1250.40 1174.40 1184.84 8871800 0
10/07/1998 1184.10 1204.87 1139.34 1151.09 9402300 0
10/08/1998 1144.69 1144.69 1063.27 1128.88 12095100 0
10/09/1998 1128.88 1199.13 1128.88 1197.87 8928300 0
10/12/1998 1198.42 1258.87 1198.42 1243.40 7648200 0
10/13/1998 1243.40 1243.40 1199.30 1206.90 6635400 0
10/14/1998 1206.50 1253.43 1173.45 1235.67 7500500 0
10/15/1998 1235.67 1300.51 1231.73 1299.66 8416700 0
10/16/1998 1299.66 1318.33 1288.86 1293.91 9770900 0
10/19/1998 1293.91 1310.86 1283.54 1310.17 8409200 0
10/20/1998 1310.17 1334.55 1282.83 1283.23 10873400 0
10/21/1998 1283.23 1332.05 1283.23 1332.05 8314800 0
10/22/1998 1332.05 1355.69 1318.08 1355.19 8940000 0
10/23/1998 1355.19 1360.81 1339.16 1340.60 8266700 0
10/26/1998 1340.60 1369.47 1339.39 1368.93 8155700 0
10/27/1998 1368.93 1413.90 1353.34 1353.34 9659100 0
10/28/1998 1353.34 1380.68 1348.01 1379.96 7838200 0
10/29/1998 1379.96 1397.99 1370.61 1396.30 8996400 0
10/30/1998 1396.30 1414.60 1395.06 1400.52 9200100 0
11/02/1998 1400.52 1419.35 1400.52 1418.79 8891500 0
11/03/1998 1418.79 1418.79 1395.53 1401.73 8890000 0
11/04/1998 1401.73 1437.58 1401.73 1434.00 10504500 0
11/05/1998 1434.00 1445.85 1422.89 1442.04 9189300 0
11/06/1998 1442.03 1460.12 1438.93 1458.34 9376300 0
11/09/1998 1458.34 1470.60 1446.99 1467.63 8457300 0
11/10/1998 1467.63 1488.01 1457.67 1477.48 9104800 0
11/11/1998 1477.48 1504.51 1477.48 1480.71 9353500 0
11/12/1998 1478.22 1480.05 1460.56 1466.54 8043000 0
11/13/1998 1466.54 1477.70 1454.51 1465.22 8043400 0
11/16/1998 1465.22 1488.96 1457.47 1475.60 7541800 0
11/17/1998 1475.60 1508.19 1463.25 1498.55 8234500 0
11/18/1998 1498.55 1519.51 1495.44 1514.89 8991100 0
11/19/1998 1514.89 1549.93 1514.89 1537.45 9816800 0
11/20/1998 1537.45 1554.96 1531.25 1544.22 8710400 0
11/23/1998 1544.22 1593.69 1544.22 1589.06 9510400 0
11/24/1998 1589.06 1605.96 1579.67 1580.83 9968100 0
11/25/1998 1580.83 1598.49 1567.90 1598.48 8155400 0
11/27/1998 1598.48 1628.86 1598.48 1628.35 5129300 0
11/30/1998 1628.38 1634.40 1557.47 1557.96 11065200 0
12/01/1998 1557.96 1632.72 1535.18 1632.53 10260500 0
12/02/1998 1632.53 1634.21 1595.23 1619.09 9823900 0
12/03/1998 1619.14 1641.28 1573.78 1573.78 10404900 0
12/04/1998 1574.83 1630.01 1574.83 1630.01 8905800 0
12/07/1998 1630.01 1677.47 1630.01 1676.89 8107300 0
12/08/1998 1676.89 1699.04 1650.64 1668.16 9188900 0
12/09/1998 1668.16 1686.57 1661.88 1685.38 8557500 0
12/10/1998 1685.38 1697.03 1652.45 1652.76 8706900 0
12/11/1998 1652.78 1680.75 1644.40 1675.01 7833400 0
12/14/1998 1674.68 1674.68 1607.53 1614.09 7424400 0
12/15/1998 1614.08 1663.95 1614.08 1663.78 7666900 0
12/16/1998 1663.78 1676.82 1641.51 1656.28 8409800 0
12/17/1998 1656.28 1689.64 1656.28 1689.63 7916200 0
12/18/1998 1689.63 1735.62 1689.63 1735.00 9015300 0
12/21/1998 1735.60 1790.48 1735.60 1787.30 9583800 0
12/22/1998 1787.30 1793.62 1751.68 1767.82 9067400 0
12/23/1998 1767.82 1818.96 1767.82 1818.96 9652900 0
12/24/1998 1818.96 1818.96 1805.67 1806.04 4436300 0
12/28/1998 1806.04 1832.07 1805.25 1823.99 8618800 0
12/29/1998 1823.99 1827.98 1802.86 1823.31 9111800 0
12/30/1998 1823.31 1842.91 1806.25 1810.97 9197700 0
12/31/1998 1812.07 1848.36 1809.91 1836.01 8866300 0
01/04/1999 1836.01 1874.61 1833.43 1854.39 9366600 0
01/05/1999 1854.39 1903.00 1848.78 1903.00 9483500 0
01/06/1999 1903.00 1963.95 1903.00 1963.95 12526500 0
01/07/1999 1963.95 1975.67 1927.12 1966.35 12009000 0
01/08/1999 1966.35 2008.26 1940.91 1973.66 12866900 0
01/11/1999 1973.66 2000.70 1968.37 2000.18 11409300 0
01/12/1999 2000.18 2007.10 1937.53 1939.08 11073000 0
01/13/1999 1939.08 1985.79 1838.65 1948.71 11954700 0
01/14/1999 1965.10 1965.10 1905.47 1906.12 10122700 0
01/15/1999 1906.12 1982.38 1906.12 1981.62 10011600 0
01/19/1999 1981.62 2034.09 1981.62 2033.71 10574900 0
01/20/1999 2033.71 2096.27 2032.81 2033.71 12809800 0
01/21/1999 2033.71 2033.71 1957.32 1961.76 10838600 0
01/22/1999 1961.76 1990.80 1926.70 1964.21 10147400 0
01/25/1999 1964.21 1998.17 1951.29 1997.16 8709600 0
01/26/1999 2004.14 2063.52 2004.14 2062.20 10301600 0
01/27/1999 2062.21 2091.51 2030.08 2030.36 10344800 0
01/28/1999 2030.36 2105.66 2030.36 2104.59 10138900 0
01/29/1999 2104.59 2128.19 2074.01 2127.19 10571200 0
02/01/1999 2127.19 2150.83 2114.53 2130.93 9571100 0
02/02/1999 2130.93 2133.40 2065.74 2078.69 9637100 0
02/03/1999 2078.77 2120.10 2064.34 2119.94 10570100 0
02/04/1999 2119.95 2121.62 2027.56 2027.66 10991900 0
02/05/1999 2027.66 2039.79 1963.80 1988.55 10137400 0
02/08/1999 1988.55 2034.21 1986.25 2034.21 8817800 0
02/09/1999 2034.21 2036.21 1935.24 1935.33 9097800 0
02/10/1999 1935.33 1973.90 1924.53 1944.18 9156200 0
02/11/1999 1946.41 2045.08 1946.41 2044.68 9617600 0
02/12/1999 2044.68 2044.68 1957.93 1958.60 8375600 0
02/16/1999 1958.60 2004.64 1940.74 1954.49 8192400 0
02/17/1999 1954.48 1954.48 1885.77 1891.37 9027800 0
02/18/1999 1891.37 1915.25 1864.90 1906.09 8599100 0
02/19/1999 1906.09 1938.65 1906.09 1931.59 8134800 0
02/22/1999 1931.65 1996.38 1918.71 1996.02 8435100 0
02/23/1999 1996.02 2035.37 1991.60 2028.23 9121100 0
02/24/1999 2028.23 2055.82 1988.33 1989.14 9310900 0
02/25/1999 1989.14 1989.14 1936.40 1974.39 8587000 0
02/26/1999 1974.39 1974.39 1914.70 1925.28 9011700 0
03/01/1999 1925.97 1945.37 1902.29 1937.70 7708000 0
03/02/1999 1937.70 1953.83 1886.36 1888.66 8940200 0
03/03/1999 1891.70 1913.18 1870.37 1899.81 8643800 0
03/04/1999 1899.81 1954.31 1880.85 1933.03 8894300 0
03/05/1999 1933.06 1985.54 1933.06 1969.87 8592000 0
03/08/1999 1969.87 2034.69 1969.87 2034.05 9707500 0
03/09/1999 2034.05 2070.24 2021.21 2028.57 10329000 0
03/10/1999 2028.57 2042.87 2012.03 2038.51 9366700 0
03/11/1999 2038.51 2067.49 2020.23 2043.76 10335800 0
03/12/1999 2043.76 2043.76 1989.84 2008.96 9184100 0
03/15/1999 2009.36 2060.34 1999.23 2060.34 8514800 0
03/16/1999 2060.34 2083.32 2048.29 2073.31 9772100 0
03/17/1999 2073.14 2080.24 2057.13 2064.50 8543200 0
03/18/1999 2064.50 2102.97 2060.53 2102.77 9374300 0
03/19/1999 2102.91 2121.56 2053.17 2053.69 10548800 0
03/22/1999 2053.69 2065.11 2025.70 2027.14 8742000 0
03/23/1999 2026.84 2026.84 1960.31 1961.31 9760000 0
03/24/1999 1961.31 2013.70 1943.92 2013.55 8565200 0
03/25/1999 2013.55 2083.46 2013.55 2083.35 9394900 0
03/26/1999 2083.35 2096.22 2058.87 2067.30 8311400 0
03/29/1999 2067.30 2144.66 2067.30 2144.66 8762000 0
03/30/1999 2144.66 2158.94 2123.98 2125.69 8961100 0
03/31/1999 2125.69 2168.69 2104.19 2106.39 11012000 0
04/01/1999 2106.39 2147.63 2106.39 2146.13 8486800 0
04/05/1999 2146.13 2219.97 2146.13 2219.64 9779200 0
04/06/1999 2219.64 2244.25 2200.56 2218.83 11139900 0
04/07/1999 2218.83 2251.29 2158.63 2192.29 12727500 0
04/08/1999 2192.29 2224.81 2156.65 2224.75 11458800 0
04/09/1999 2224.75 2238.59 2208.39 2232.47 10913800 0
04/12/1999 2232.47 2232.47 2167.71 2219.21 11433300 0
04/13/1999 2219.21 2240.30 2173.23 2175.18 13417000 0
04/14/1999 2175.18 2214.68 2103.63 2103.63 14161900 0
04/15/1999 2103.63 2136.27 2053.72 2135.81 12339600 0
04/16/1999 2135.81 2144.61 2082.00 2086.46 10270700 0
04/19/1999 2086.46 2104.55 1962.56 1967.58 12009900 0
04/20/1999 1967.57 2030.34 1952.36 2030.28 11437400 0
04/21/1999 2031.60 2106.23 2022.00 2105.82 11252800 0
04/22/1999 2105.82 2185.23 2105.82 2183.49 11104600 0
04/23/1999 2183.49 2224.40 2151.06 2210.44 10496700 0
04/26/1999 2210.45 2276.68 2210.45 2260.66 10504700 0
04/27/1999 2263.01 2283.55 2204.44 2207.03 11320100 0
04/28/1999 2207.03 2217.17 2147.54 2150.44 10008200 0
04/29/1999 2150.44 2152.72 2094.57 2119.29 10056500 0
04/30/1999 2119.47 2172.14 2081.67 2136.39 9944600 0
05/03/1999 2136.39 2145.45 2097.39 2137.95 8660100 0
05/04/1999 2137.95 2170.52 2096.08 2097.55 9217300 0
05/05/1999 2097.55 2155.80 2047.77 2155.77 10387300 0
05/06/1999 2155.77 2163.79 2075.96 2078.63 9096400 0
05/07/1999 2079.42 2119.86 2064.56 2117.73 8670500 0
05/10/1999 2117.73 2151.87 2109.90 2134.75 8311300 0
05/11/1999 2134.75 2182.46 2134.75 2175.85 9546900 0
05/12/1999 2175.85 2223.53 2152.77 2217.68 10325000 0
05/13/1999 2217.68 2239.86 2178.37 2179.08 10695600 0
05/14/1999 2179.08 2179.08 2120.72 2125.15 9363500 0
05/17/1999 2125.15 2175.74 2099.73 2175.74 7876800 0
05/18/1999 2175.74 2180.67 2146.81 2159.26 8621000 0
05/19/1999 2159.36 2186.51 2119.55 2186.20 9643500 0
05/20/1999 2186.31 2193.45 2139.95 2139.95 10047700 0
05/21/1999 2139.95 2152.56 2105.01 2114.40 8893300 0
05/24/1999 2114.40 2123.47 2050.83 2060.59 9198800 0
05/25/1999 2060.59 2086.48 1997.82 1999.04 10485100 0
05/26/1999 1999.04 2053.04 1960.55 2053.04 10994200 0
05/27/1999 2053.04 2069.11 2021.18 2050.09 8343900 0
05/28/1999 2050.09 2090.16 2038.74 2089.70 6815700 0
06/01/1999 2089.70 2089.70 2025.66 2025.79 7436800 0
06/02/1999 2025.79 2076.65 1987.40 2074.54 8955800 0
06/03/1999 2074.54 2083.00 2029.22 2030.40 8193100 0
06/04/1999 2031.97 2109.47 2031.97 2109.41 8856900 0
06/07/1999 2109.41 2155.39 2109.41 2152.69 8747700 0
06/08/1999 2152.69 2158.80 2083.81 2086.75 8477200 0
06/09/1999 2089.14 2136.52 2089.14 2135.48 8417200 0
06/10/1999 2135.48 2135.48 2081.67 2097.79 7964100 0
06/11/1999 2097.79 2120.54 2057.19 2062.29 7551200 0
06/14/1999 2062.29 2074.28 2027.90 2028.92 8354700 0
06/15/1999 2028.56 2072.35 2020.38 2058.17 8370200 0
06/16/1999 2058.17 2167.82 2058.17 2167.49 10265300 0
06/17/1999 2159.10 2198.29 2139.80 2190.83 8923800 0
06/18/1999 2190.83 2206.20 2155.19 2205.46 9781100 0
06/21/1999 2205.46 2268.66 2205.46 2268.66 9038800 0
06/22/1999 2268.67 2280.31 2209.85 2209.89 10022600 0
06/23/1999 2209.89 2239.59 2177.48 2239.33 9505700 0
06/24/1999 2239.33 2239.33 2181.48 2184.87 9117300 0
06/25/1999 2184.87 2221.31 2174.11 2185.76 7678900 0
06/28/1999 2185.76 2243.94 2185.76 2243.94 7619000 0
06/29/1999 2243.73 2280.41 2192.95 2280.06 9521900 0
06/30/1999 2280.07 2320.43 2250.95 2296.77 13280600 0
07/01/1999 2296.77 2329.06 2272.17 2322.32 10930900 0
07/02/1999 2322.32 2348.22 2322.32 2347.88 8500200 0
07/06/1999 2347.88 2383.02 2325.32 2330.73 11356200 0
07/07/1999 2331.12 2347.28 2317.38 2340.67 10337500 0
07/08/1999 2340.67 2377.86 2329.10 2374.58 10483800 0
07/09/1999 2374.58 2393.36 2363.41 2393.02 9271800 0
07/12/1999 2393.02 2410.62 2370.09 2384.24 9813700 0
07/13/1999 2384.21 2384.21 2352.52 2373.66 9953900 0
07/14/1999 2373.61 2417.06 2360.83 2417.05 10710900 0
07/15/1999 2417.05 2430.44 2407.40 2429.27 11193200 0
07/16/1999 2429.27 2466.80 2429.27 2459.48 10529600 0
07/19/1999 2459.50 2468.42 2422.63 2424.62 9459500 0
07/20/1999 2424.62 2424.62 2327.73 2329.32 10812900 0
07/21/1999 2329.32 2368.37 2325.11 2363.63 10190800 0
07/22/1999 2363.63 2363.63 2281.31 2281.92 10386200 0
07/23/1999 2281.92 2313.82 2270.00 2302.02 9220400 0
07/26/1999 2302.02 2302.02 2233.15 2233.51 8438500 0
07/27/1999 2233.51 2312.68 2233.51 2308.78 9975200 0
07/28/1999 2308.39 2338.01 2282.77 2333.78 9648800 0
07/29/1999 2333.78 2333.78 2256.18 2263.06 9170000 0
07/30/1999 2263.06 2309.18 2263.06 2270.93 8772600 0
08/02/1999 2270.93 2307.55 2255.79 2264.81 7542200 0
08/03/1999 2264.81 2292.29 2211.44 2239.18 10135000 0
08/04/1999 2239.18 2258.83 2202.49 2204.33 9641700 0
08/05/1999 2204.33 2232.23 2148.23 2232.23 11671100 0
08/06/1999 2232.23 2260.01 2201.90 2212.15 8137300 0
08/09/1999 2212.15 2226.67 2183.85 2187.61 7482100 0
08/10/1999 2187.61 2192.77 2120.26 2163.77 9782300 0
08/11/1999 2164.55 2241.82 2164.55 2241.80 9114600 0
08/12/1999 2241.80 2260.84 2212.99 2214.33 9167700 0
08/13/1999 2216.15 2307.13 2216.15 2307.06 9342200 0
08/16/1999 2307.06 2332.97 2294.37 2313.08 7815700 0
08/17/1999 2313.08 2346.55 2295.11 2337.37 8983900 0
08/18/1999 2337.37 2351.00 2317.39 2317.39 10452900 0
08/19/1999 2317.39 2317.39 2270.96 2278.79 8682800 0
08/20/1999 2278.79 2315.49 2276.20 2315.07 7951400 0
08/23/1999 2315.07 2386.01 2315.07 2385.87 9156300 0
08/24/1999 2385.84 2432.39 2371.14 2404.82 10321600 0
08/25/1999 2404.82 2465.74 2400.21 2460.92 10359500 0
08/26/1999 2460.92 2467.46 2416.31 2417.30 11000600 0
08/27/1999 2417.30 2438.88 2396.07 2402.57 8060900 0
08/30/1999 2402.57 2415.60 2358.79 2366.88 7959400 0
08/31/1999 2366.88 2400.65 2326.99 2396.87 9705900 0
09/01/1999 2396.87 2433.45 2390.02 2404.94 9193300 0
09/02/1999 2404.94 2407.49 2356.40 2392.60 8361600 0
09/03/1999 2393.75 2506.75 2393.75 2506.69 9104100 0
09/07/1999 2506.69 2525.03 2491.82 2491.82 9112300 0
09/08/1999 2491.82 2504.55 2453.64 2454.67 10059500 0
09/09/1999 2454.67 2506.01 2453.44 2505.50 10299700 0
09/10/1999 2505.50 2548.55 2502.61 2534.61 11294300 0
09/13/1999 2533.36 2533.36 2483.10 2483.10 9844400 0
09/14/1999 2483.30 2525.42 2482.14 2522.46 10130000 0
09/15/1999 2518.84 2539.26 2461.93 2463.09 10590500 0
09/16/1999 2459.79 2478.88 2413.02 2466.88 9603100 0
09/17/1999 2468.88 2537.31 2468.88 2536.91 10050600 0
09/20/1999 2541.16 2551.66 2523.04 2545.41 8033400 0
09/21/1999 2536.66 2536.66 2472.94 2473.74 10359100 0
09/22/1999 2474.57 2515.62 2455.85 2513.94 10298800 0
09/23/1999 2524.71 2539.66 2392.01 2403.07 11706300 0
09/24/1999 2398.92 2410.58 2345.22 2399.58 11520000 0
09/27/1999 2401.27 2453.94 2401.27 2426.51 9423100 0
09/28/1999 2425.70 2437.99 2359.48 2428.11 11034000 0
09/29/1999 2428.32 2449.27 2397.50 2398.78 11211100 0
09/30/1999 2401.49 2433.36 2379.42 2407.90 12105700 0
10/01/1999 2407.70 2408.05 2358.22 2404.45 9736100 0
10/04/1999 2406.45 2467.96 2406.45 2467.92 9146600 0
10/05/1999 2468.44 2507.90 2436.23 2471.50 11932600 0
10/06/1999 2479.06 2532.40 2479.06 2532.40 11700500 0
10/07/1999 2535.69 2558.10 2512.29 2532.00 12168900 0
10/08/1999 2534.10 2555.36 2484.18 2555.36 10350300 0
10/11/1999 2556.86 2585.03 2555.18 2578.88 8732600 0
10/12/1999 2585.53 2586.33 2508.02 2526.82 10040900 0
10/13/1999 2515.80 2527.15 2444.62 2454.49 10047200 0
10/14/1999 2463.26 2484.24 2426.18 2470.99 10154900 0
10/15/1999 2467.20 2468.34 2382.24 2403.81 10747400 0
10/18/1999 2401.20 2404.92 2299.95 2362.11 9973500 0
10/19/1999 2369.55 2401.92 2346.27 2362.25 10931100 0
10/20/1999 2384.52 2466.29 2384.52 2466.29 10537000 0
10/21/1999 2450.44 2482.03 2396.58 2477.14 11232200 0
10/22/1999 2479.74 2523.61 2472.40 2485.90 11753000 0
10/25/1999 2488.16 2507.63 2462.70 2484.19 9331900 0
10/26/1999 2484.85 2522.80 2466.09 2466.40 10674200 0
10/27/1999 2466.45 2467.89 2423.29 2457.46 10753400 0
10/28/1999 2471.91 2540.17 2471.91 2539.93 12491600 0
10/29/1999 2539.93 2651.12 2539.93 2637.44 14413800 0
11/01/1999 2637.04 2661.08 2616.27 2616.36 10760800 0
11/02/1999 2617.07 2662.51 2612.39 2626.99 12485400 0
11/03/1999 2630.73 2686.70 2630.73 2672.72 13390500 0
11/04/1999 2682.55 2716.41 2677.13 2703.11 13646100 0
11/05/1999 2704.88 2765.56 2704.88 2755.70 13463200 0
11/08/1999 2732.53 2792.27 2725.20 2786.27 13008000 0
11/09/1999 2791.56 2813.52 2741.17 2763.58 14704200 0
11/10/1999 2770.76 2824.68 2757.98 2797.61 14332500 0
11/11/1999 2798.07 2851.52 2798.07 2849.81 13828400 0
11/12/1999 2851.36 2889.70 2775.96 2888.91 14090700 0
11/15/1999 2891.58 2901.16 2869.45 2875.87 12833400 0
11/16/1999 2875.87 2940.61 2875.87 2940.25 14869800 0
11/17/1999 2952.91 2967.79 2908.03 2911.69 16526500 0
11/18/1999 2914.25 3003.49 2914.25 3003.49 15929200 0
11/19/1999 3001.28 3034.78 2983.64 3028.84 14223500 0
11/22/1999 3028.51 3057.06 3010.92 3049.61 13747600 0
11/23/1999 3049.40 3066.44 2975.71 2999.78 14563100 0
11/24/1999 3003.02 3108.96 2982.02 3108.52 12905500 0
11/26/1999 3109.35 3151.77 3108.49 3116.62 7307800 0
11/29/1999 3114.88 3127.05 3063.23 3063.23 15437500 0
11/30/1999 3061.68 3067.09 2964.11 2966.71 15486800 0
12/01/1999 2970.04 3019.21 2956.79 2997.28 14343100 0
12/02/1999 3002.90 3108.47 3002.90 3108.47 14581700 0
12/03/1999 3120.12 3209.93 3120.12 3172.37 15390600 0
12/06/1999 3172.31 3223.63 3152.93 3191.09 13732300 0
12/07/1999 3190.57 3211.99 3158.73 3205.08 15646000 0
12/08/1999 3197.51 3223.56 3158.87 3164.08 16766200 0
12/09/1999 3184.50 3219.22 3093.98 3167.52 17875700 0
12/10/1999 3172.38 3208.93 3129.95 3203.28 15940400 0
12/13/1999 3198.35 3252.92 3173.27 3242.37 15828600 0
12/14/1999 3243.60 3251.79 3166.66 3167.29 15964100 0
12/15/1999 3165.68 3239.65 3121.32 3239.18 16482900 0
12/16/1999 3253.98 3332.56 3253.98 3332.31 14303100 0
12/17/1999 3362.69 3434.22 3341.71 3359.86 15727100 0
12/20/1999 3361.97 3406.22 3351.53 3390.01 13244500 0
12/21/1999 3397.26 3528.88 3393.07 3528.53 14869800 0
12/22/1999 3536.92 3568.48 3501.34 3562.29 14735700 0
12/23/1999 3566.40 3625.58 3566.40 3590.28 12726800 0
12/27/1999 3588.43 3620.13 3521.85 3598.51 11546500 0
12/28/1999 3601.14 3623.03 3550.87 3579.95 12371300 0
12/29/1999 3582.93 3689.82 3582.93 3689.68 11584300 0
12/30/1999 3692.57 3750.41 3680.75 3683.67 11071600 0
12/31/1999 3700.00 3732.10 3689.75 3707.83 7629800 0
01/03/2000 3755.74 3836.86 3643.25 3790.55 15100700 0
01/04/2000 3766.57 3766.57 3542.73 3546.20 15118400 0
01/05/2000 3543.13 3576.17 3371.75 3507.31 17356700 0
01/06/2000 3488.31 3513.55 3334.02 3340.81 15983200 0
01/07/2000 3337.26 3529.75 3314.75 3529.60 16349300 0
01/10/2000 3558.21 3756.17 3558.21 3717.41 16917100 0
01/11/2000 3715.22 3717.17 3517.79 3544.35 16944600 0
01/12/2000 3548.77 3572.62 3447.90 3478.14 15259000 0
01/13/2000 3495.83 3612.43 3494.39 3612.08 14769700 0
01/14/2000 3653.30 3744.89 3653.30 3704.74 16566300 0
01/18/2000 3704.74 3779.56 3665.87 3757.78 15852300 0
01/19/2000 3741.45 3803.72 3711.96 3790.89 16522100 0
01/20/2000 3798.84 3877.43 3782.43 3841.74 18513000 0
01/21/2000 3841.74 3891.81 3806.58 3849.96 19236800 0
01/24/2000 3888.33 3905.10 3660.86 3660.96 19890500 0
01/25/2000 3667.02 3759.33 3591.34 3759.11 17436300 0
01/26/2000 3762.69 3762.69 3621.10 3621.21 17170000 0
01/27/2000 3628.88 3701.30 3512.07 3593.15 17984600 0
01/28/2000 3595.89 3618.08 3408.03 3446.13 16163700 0
01/31/2000 3438.09 3570.59 3349.06 3570.05 15076300 0
02/01/2000 3580.29 3703.59 3544.93 3701.78 13982400 0
02/02/2000 3700.20 3785.36 3693.95 3724.46 15278800 0
02/03/2000 3726.13 3857.34 3704.23 3851.16 17223300 0
02/04/2000 3858.60 3929.81 3856.83 3874.37 17514500 0
02/07/2000 3873.43 3933.75 3858.89 3933.34 16255400 0
02/08/2000 3932.24 4063.79 3932.24 4062.77 19711800 0
02/09/2000 4061.74 4087.84 3966.33 3968.46 17755900 0
02/10/2000 3974.83 4090.07 3956.90 4090.00 18135900 0
02/11/2000 4090.26 4090.26 3933.78 3968.89 17385900 0
02/14/2000 3969.95 4005.59 3918.87 3986.13 16008500 0
02/15/2000 3983.85 4024.13 3848.37 3997.03 17089300 0
02/16/2000 3997.03 4063.58 3982.55 3997.97 17821300 0
02/17/2000 4012.29 4127.35 3993.57 4125.38 20084400 0
02/18/2000 4130.55 4135.60 3959.83 3965.75 18984100 0
02/22/2000 3970.53 4001.07 3856.02 3969.13 17722900 0
02/23/2000 3966.00 4198.16 3966.00 4170.09 18928000 0
02/24/2000 4169.66 4253.75 4099.39 4253.05 19440500 0
02/25/2000 4254.56 4297.46 4169.34 4178.58 18255000 0
02/28/2000 4178.58 4224.95 4024.08 4162.13 17980700 0
02/29/2000 4174.75 4269.76 4174.75 4266.94 20888400 0
03/01/2000 4275.72 4346.41 4269.66 4309.01 22323400 0
03/02/2000 4311.97 4337.65 4197.98 4234.26 21370800 0
03/03/2000 4257.53 4442.87 4257.53 4442.87 21365300 0
03/06/2000 4448.48 4528.69 4436.60 4457.18 20155800 0
03/07/2000 4489.49 4560.96 4355.61 4390.83 21564100 0
03/08/2000 4409.98 4470.28 4266.87 4445.68 20201300 0
03/09/2000 4446.48 4587.55 4379.60 4586.26 20068100 0
03/10/2000 4586.26 4659.72 4549.07 4587.16 19921700 0
03/13/2000 4585.16 4585.16 4387.74 4426.80 17362700 0
03/14/2000 4448.63 4537.99 4226.79 4226.99 19778200 0
03/15/2000 4250.74 4341.54 4094.04 4130.01 19378000 0
03/16/2000 4141.23 4353.59 4049.98 4353.33 20415100 0
03/17/2000 4349.26 4441.00 4326.76 4440.45 16915300 0
03/20/2000 4443.35 4460.37 4260.92 4261.15 15398600 0
03/21/2000 4259.58 4450.41 4155.34 4449.33 17533100 0
03/22/2000 4449.22 4639.12 4449.22 4596.81 17695100 0
03/23/2000 4594.37 4704.21 4547.00 4660.62 17141600 0
03/24/2000 4659.76 4816.35 4608.92 4691.61 16889700 0
03/27/2000 4687.60 4781.19 4687.60 4704.73 13803800 0
03/28/2000 4705.75 4714.35 4582.45 4583.39 14900900 0
03/29/2000 4583.81 4615.09 4408.60 4413.92 17382700 0
03/30/2000 4376.41 4491.08 4151.12 4250.19 19258600 0
03/31/2000 4268.64 4424.43 4171.09 4397.84 21181000 0
04/03/2000 4355.70 4355.70 4041.24 4077.02 17399200 0
04/04/2000 4089.78 4146.50 3525.44 4034.17 28891000 0
04/05/2000 4028.40 4156.43 3884.32 4030.26 19477000 0
04/06/2000 4036.39 4161.42 4005.31 4086.73 17464500 0
04/07/2000 4111.18 4292.88 4111.18 4291.53 15634300 0
04/10/2000 4293.63 4308.62 3998.10 3998.26 14461400 0
04/11/2000 3987.24 4049.55 3829.39 3909.21 16793900 0
04/12/2000 3909.00 3943.68 3632.41 3633.63 19210900 0
04/13/2000 3645.79 3831.70 3552.51 3553.81 19515000 0
04/14/2000 3536.41 3536.41 3138.42 3207.96 25557800 0
04/17/2000 3194.50 3530.67 3107.42 3529.45 24828300 0
04/18/2000 3531.07 3717.66 3511.81 3715.81 21527200 0
04/19/2000 3720.24 3753.45 3578.90 3583.07 17602700 0
04/20/2000 3587.27 3632.24 3453.30 3505.29 14227300 0
04/24/2000 3448.23 3448.23 3200.90 3353.53 15407100 0
04/25/2000 3371.21 3622.29 3371.21 3621.56 16229100 0
04/26/2000 3622.80 3690.29 3505.11 3505.71 15928300 0
04/27/2000 3504.20 3692.92 3390.60 3692.57 15487600 0
04/28/2000 3696.42 3790.78 3696.42 3773.18 15837100 0
05/01/2000 3789.20 3871.93 3777.05 3829.84 15006100 0
05/02/2000 3768.04 3824.47 3626.54 3627.31 14380400 0
05/03/2000 3627.31 3627.31 3435.30 3562.16 14800500 0
05/04/2000 3561.72 3627.35 3518.12 3570.73 12878500 0
05/05/2000 3571.27 3692.40 3534.07 3688.36 11972900 0
05/08/2000 3688.36 3688.36 3521.05 3521.60 11427100 0
05/09/2000 3525.23 3567.96 3401.82 3445.26 14547800 0
05/10/2000 3436.68 3436.68 3234.96 3244.73 15801100 0
05/11/2000 3311.51 3381.70 3237.86 3381.57 13702300 0
05/12/2000 3381.57 3504.81 3381.57 3406.25 12200400 0
05/15/2000 3404.56 3512.21 3314.44 3512.11 11558100 0
05/16/2000 3520.98 3653.76 3520.98 3646.89 14952700 0
05/17/2000 3635.03 3635.03 3527.67 3550.50 12273800 0
05/18/2000 3547.52 3575.78 3426.35 3426.35 12586100 0
05/19/2000 3425.38 3425.38 3259.18 3260.64 13669300 0
05/22/2000 3261.47 3269.54 3029.14 3264.71 16154800 0
05/23/2000 3262.77 3298.46 3022.52 3023.42 13304400 0
05/24/2000 3023.49 3185.74 2897.27 3180.31 20879800 0
05/25/2000 3181.50 3290.53 3078.18 3099.28 15618400 0
05/26/2000 3100.97 3170.72 3033.50 3101.44 10694400 0
05/30/2000 3101.43 3415.71 3101.43 3414.03 14573600 0
05/31/2000 3414.03 3458.34 3322.22 3324.08 15337300 0
06/01/2000 3331.80 3526.53 3331.80 3518.98 15802400 0
06/02/2000 3518.98 3759.81 3518.98 3755.67 19032100 0
06/05/2000 3742.28 3817.25 3688.89 3730.31 14559600 0
06/06/2000 3730.31 3801.31 3637.80 3646.32 16030600 0
06/07/2000 3644.46 3736.15 3599.53 3736.01 14312200 0
06/08/2000 3737.93 3791.42 3671.44 3707.31 13992500 0
06/09/2000 3707.31 3785.02 3707.31 3760.26 12687200 0
06/12/2000 3761.15 3779.74 3638.31 3638.42 12810000 0
06/13/2000 3638.54 3766.52 3582.52 3765.81 13987900 0
06/14/2000 3767.54 3793.72 3670.71 3677.49 14003000 0
06/15/2000 3680.67 3755.72 3639.18 3752.01 14266300 0
06/16/2000 3758.36 3817.85 3732.83 3787.36 15011900 0
06/19/2000 3787.36 3935.33 3730.77 3933.70 14114000 0
06/20/2000 3933.70 3990.21 3898.28 3933.83 16945200 0
06/21/2000 3928.98 3981.26 3867.92 3970.00 15419000 0
06/22/2000 3968.85 3968.85 3804.00 3804.11 16395400 0
06/23/2000 3809.40 3821.95 3669.40 3685.30 13449600 0
06/26/2000 3685.30 3840.54 3685.30 3771.45 13169600 0
06/27/2000 3771.45 3804.94 3698.50 3699.00 14760200 0
06/28/2000 3701.11 3817.50 3701.11 3771.06 16601300 0
06/29/2000 3764.83 3764.83 3634.03 3665.83 15509900 0
06/30/2000 3666.18 3764.96 3666.18 3763.79 20663900 0
07/03/2000 3763.79 3811.59 3744.63 3804.78 6008100 0
07/05/2000 3804.96 3804.96 3646.46 3649.80 13426000 0
07/06/2000 3648.13 3793.90 3610.27 3793.48 14824800 0
07/07/2000 3793.01 3884.84 3781.56 3841.27 14864800 0
07/10/2000 3841.51 3841.51 3767.56 3772.20 13959500 0
07/11/2000 3772.61 3835.02 3720.02 3744.53 17145000 0
07/12/2000 3810.36 3909.41 3792.98 3901.12 17759800 0
07/13/2000 3901.12 3991.87 3900.23 3956.67 18815600 0
07/14/2000 3962.82 4051.90 3962.68 4041.15 16786100 0
07/17/2000 4041.15 4089.04 4007.62 4061.88 15845000 0
07/18/2000 4060.31 4060.31 3949.85 3960.96 15019700 0
07/19/2000 3960.96 3960.96 3835.12 3843.98 14453100 0
07/20/2000 3843.98 3999.06 3843.98 3995.46 17198800 0
07/21/2000 3992.83 3992.83 3892.25 3908.75 15459400 0
07/24/2000 3908.75 3966.83 3787.29 3790.62 14606900 0
07/25/2000 3790.62 3871.64 3762.00 3865.39 14710000 0
07/26/2000 3865.33 3865.33 3741.84 3818.31 17547600 0
07/27/2000 3816.49 3816.49 3680.78 3681.63 17911000 0
07/28/2000 3689.69 3716.95 3452.95 3477.31 17694100 0
07/31/2000 3477.53 3610.95 3437.59 3609.35 15125800 0
08/01/2000 3609.35 3609.35 3518.61 3521.15 13414600 0
08/02/2000 3521.15 3617.25 3486.46 3490.34 14768200 0
08/03/2000 3490.34 3625.64 3341.83 3623.50 18288600 0
08/04/2000 3624.17 3715.57 3577.13 3618.63 14388500 0
08/07/2000 3618.63 3726.90 3618.63 3710.39 13196800 0
08/08/2000 3708.95 3741.51 3671.75 3686.37 14615900 0
08/09/2000 3708.63 3780.43 3691.70 3693.04 15176500 0
08/10/2000 3687.69 3690.61 3594.80 3595.19 13496700 0
08/11/2000 3595.15 3645.77 3521.53 3644.61 13332600 0
08/14/2000 3644.63 3720.81 3616.71 3719.61 12320600 0
08/15/2000 3718.70 3761.56 3691.27 3722.62 13536200 0
08/16/2000 3722.62 3791.22 3704.51 3721.25 14013800 0
08/17/2000 3721.25 3839.76 3716.67 3830.59 14403700 0
08/18/2000 3830.59 3868.74 3799.97 3807.51 14479200 0
08/21/2000 3809.86 3878.67 3785.20 3827.62 12693300 0
08/22/2000 3832.10 3898.12 3827.30 3827.89 14131900 0
08/23/2000 3818.06 3899.96 3760.12 3896.92 14617900 0
08/24/2000 3897.05 3954.60 3884.57 3949.57 15469500 0
08/25/2000 3945.50 3986.73 3915.79 3931.25 12858200 0
08/28/2000 3933.33 3987.71 3928.80 3954.24 13730100 0
08/29/2000 3955.54 3970.92 3923.42 3951.94 14894700 0
08/30/2000 3951.67 3984.19 3921.49 3968.73 15370200 0
08/31/2000 3971.32 4080.48 3971.32 4077.59 19031500 0
09/01/2000 4084.11 4147.19 4057.44 4099.30 14729400 0
09/05/2000 4085.89 4085.89 3986.28 3987.03 16681200 0
09/06/2000 3978.23 3983.74 3837.33 3837.62 17571900 0
09/07/2000 3847.79 3963.94 3847.79 3953.36 16346100 0
09/08/2000 3949.15 3949.15 3811.60 3813.44 15085500 0
09/11/2000 3813.44 3852.45 3690.47 3706.74 14836700 0
09/12/2000 3706.74 3792.38 3645.28 3666.87 15966400 0
09/13/2000 3666.87 3752.45 3610.65 3741.75 16565500 0
09/14/2000 3741.75 3834.51 3715.65 3737.42 16994800 0
09/15/2000 3731.73 3748.76 3640.58 3676.33 17775400 0
09/18/2000 3676.33 3723.67 3548.59 3585.52 16139700 0
09/19/2000 3588.37 3756.87 3588.37 3756.40 17074000 0
09/20/2000 3756.40 3810.30 3660.31 3790.45 18020400 0
09/21/2000 3790.45 3790.45 3691.93 3718.15 16160100 0
09/22/2000 3718.15 3718.15 3505.18 3701.18 21643400 0
09/25/2000 3753.31 3774.78 3611.09 3622.10 17746800 0
09/26/2000 3643.65 3696.99 3566.71 3582.59 18259000 0
09/27/2000 3631.08 3648.94 3533.67 3571.90 19482000 0
09/28/2000 3556.99 3725.75 3556.34 3725.15 20014500 0
09/29/2000 3684.87 3690.24 3557.54 3570.61 20180500 0
10/02/2000 3613.74 3613.86 3447.71 3457.97 17992200 0
10/03/2000 3528.00 3544.54 3351.61 3353.34 19588400 0
10/04/2000 3337.91 3476.52 3291.61 3453.36 21293300 0
10/05/2000 3421.46 3492.28 3392.00 3424.32 18729600 0
10/06/2000 3432.82 3468.28 3262.80 3311.94 18706900 0
10/09/2000 3306.75 3359.93 3185.28 3318.90 14377700 0
10/10/2000 3271.69 3336.61 3175.38 3188.29 18744300 0
10/11/2000 3077.51 3220.52 3047.17 3100.53 23404500 0
10/12/2000 3175.75 3183.96 3000.43 3004.45 21286600 0
10/13/2000 2990.99 3278.77 2990.99 3277.77 20707500 0
10/16/2000 3265.96 3296.95 3203.13 3249.46 17886000 0
10/17/2000 3313.81 3326.13 3127.63 3172.19 19367900 0
10/18/2000 3045.70 3245.58 2982.04 3139.31 25199200 0
10/19/2000 3316.63 3404.33 3271.20 3402.95 23434700 0
10/20/2000 3379.73 3514.96 3378.95 3456.61 21714900 0
10/23/2000 3451.40 3498.04 3378.34 3422.00 16901100 0
10/24/2000 3455.37 3481.31 3326.12 3353.26 18808600 0
10/25/2000 3245.69 3283.20 3086.61 3107.61 21709300 0
10/26/2000 3127.44 3185.91 2956.20 3167.14 22924900 0
10/27/2000 3232.81 3275.22 3109.06 3175.25 19633900 0
10/30/2000 3128.94 3195.45 3038.41 3081.07 17414400 0
10/31/2000 3120.21 3304.62 3120.21 3282.30 21464200 0
11/01/2000 3214.40 3311.00 3176.87 3225.27 20243800 0
11/02/2000 3292.13 3326.37 3259.07 3308.48 22269200 0
11/03/2000 3329.26 3359.99 3275.07 3321.91 18462000 0
11/06/2000 3346.15 3369.47 3285.77 3290.47 16085200 0
11/07/2000 3262.58 3304.38 3217.45 3279.57 17001200 0
11/08/2000 3295.77 3296.30 3058.66 3059.09 16780000 0
11/09/2000 2993.02 3081.62 2923.10 3057.06 19427700 0
11/10/2000 2974.43 3011.58 2890.02 2890.26 17799300 0
11/13/2000 2798.95 2969.62 2742.47 2836.62 20483300 0
11/14/2000 2952.62 3043.66 2926.66 3039.50 17853100 0
11/15/2000 3027.61 3128.37 3001.83 3076.70 17059400 0
11/16/2000 3016.80 3082.42 2925.08 2925.16 15237100 0
11/17/2000 2934.51 3000.92 2850.15 2934.81 17608500 0
11/20/2000 2838.29 2885.31 2779.78 2792.41 17162900 0
11/21/2000 2807.42 2844.55 2745.70 2786.53 17493800 0
11/22/2000 2738.29 2806.33 2667.11 2668.25 18851300 0
11/24/2000 2745.39 2830.76 2740.06 2830.09 7816000 0
11/27/2000 2910.57 2913.76 2759.98 2769.32 17065700 0
11/28/2000 2763.86 2795.15 2619.50 2621.11 19199700 0
11/29/2000 2635.05 2670.53 2520.14 2602.85 20557200 0
11/30/2000 2470.66 2573.11 2426.41 2506.54 27362700 0
12/01/2000 2566.68 2674.42 2499.39 2549.74 22219700 0
12/04/2000 2572.88 2614.85 2475.63 2554.40 18604800 0
12/05/2000 2648.54 2852.91 2633.57 2852.87 24746700 0
12/06/2000 2833.52 2891.50 2721.81 2743.70 23082800 0
12/07/2000 2688.61 2761.78 2648.94 2719.91 17568100 0
12/08/2000 2840.20 2914.97 2803.03 2895.39 23286500 0
12/11/2000 2900.28 2990.83 2848.86 2972.91 24477600 0
12/12/2000 2942.20 2958.29 2862.17 2863.21 19190300 0
12/13/2000 2940.18 2941.34 2741.40 2748.88 20422500 0
12/14/2000 2744.26 2788.81 2638.11 2639.26 17706400 0
12/15/2000 2590.84 2624.56 2511.35 2543.09 27706900 0
12/18/2000 2604.08 2639.00 2511.06 2543.09 20659900 0
12/19/2000 2538.86 2635.22 2397.87 2399.63 23172000 0
12/20/2000 2288.28 2337.99 2199.20 2210.32 28551500 0
12/21/2000 2191.82 2347.28 2174.76 2224.84 26869700 0
12/22/2000 2303.21 2437.19 2303.21 2436.26 22354100 0
12/26/2000 2435.51 2477.10 2332.35 2404.60 15587000 0
12/27/2000 2383.42 2468.75 2362.59 2460.21 20026500 0
12/28/2000 2435.84 2505.65 2420.34 2464.62 21921300 0
12/29/2000 2465.37 2491.25 2328.86 2341.70 25317600 0
01/02/2001 2341.28 2347.70 2105.49 2128.78 19189300 0
01/03/2001 2087.32 2530.53 2087.32 2528.38 31880000 0
01/04/2001 2485.52 2547.04 2432.04 2460.04 26106800 0
01/05/2001 2460.81 2463.48 2252.36 2267.85 21046700 0
01/08/2001 2245.44 2282.95 2151.16 2281.54 18505900 0
01/09/2001 2312.53 2364.41 2274.08 2311.40 19751300 0
01/10/2001 2253.85 2417.43 2237.45 2413.71 24703500 0
01/11/2001 2376.86 2550.39 2376.86 2524.29 28426400 0
01/12/2001 2522.45 2591.55 2471.06 2506.05 25188500 0
01/16/2001 2502.66 2510.34 2432.87 2470.72 20739400 0
01/17/2001 2586.80 2629.17 2539.09 2558.67 28191900 0
01/18/2001 2574.64 2672.07 2533.37 2670.47 25587100 0
01/19/2001 2740.11 2740.76 2633.67 2655.77 26971900 0
01/22/2001 2639.61 2683.12 2598.85 2643.13 20371400 0
01/23/2001 2642.33 2738.81 2618.72 2730.05 22784700 0
01/24/2001 2732.92 2771.63 2692.81 2726.45 25673200 0
01/25/2001 2687.05 2710.22 2595.47 2595.85 22981500 0
01/26/2001 2538.28 2635.22 2526.55 2631.78 22688000 0
01/29/2001 2601.67 2696.73 2578.84 2694.53 19701300 0
01/30/2001 2701.34 2716.41 2661.74 2686.14 20735900 0
01/31/2001 2695.03 2718.51 2591.92 2593.00 22773100 0
02/01/2001 2586.24 2627.39 2554.94 2607.16 17762600 0
02/02/2001 2605.64 2616.40 2471.51 2472.18 17069000 0
02/05/2001 2447.72 2483.58 2409.20 2467.30 16487600 0
02/06/2001 2463.50 2531.05 2456.89 2473.24 17889200 0
02/07/2001 2421.64 2446.66 2349.92 2409.66 20569200 0
02/08/2001 2436.48 2464.19 2355.15 2355.67 18523600 0
02/09/2001 2333.01 2342.42 2247.52 2261.77 18819100 0
02/12/2001 2247.20 2319.90 2229.23 2286.76 17512200 0
02/13/2001 2315.46 2367.91 2208.01 2208.40 17285500 0
02/14/2001 2224.35 2307.27 2173.42 2305.82 19873500 0
02/15/2001 2360.56 2423.65 2355.92 2371.04 21069300 0
02/16/2001 2228.77 2266.36 2187.31 2212.51 18922000 0
02/20/2001 2229.91 2235.74 2094.58 2095.11 18783400 0
02/21/2001 2056.15 2164.25 2044.74 2058.54 20197400 0
02/22/2001 2058.56 2088.60 1958.88 2032.42 24834700 0
02/23/2001 1997.55 2061.45 1935.21 2056.06 22379100 0
02/26/2001 2088.03 2103.63 2020.32 2097.64 17390600 0
02/27/2001 2067.15 2081.79 1963.63 1964.52 18085400 0
02/28/2001 1983.35 2010.32 1880.47 1908.32 20827000 0
03/01/2001 1879.84 1968.02 1837.98 1968.02 22568800 0
03/02/2001 1886.04 1988.35 1866.13 1881.34 23741000 0
03/05/2001 1908.62 1936.02 1892.02 1916.68 14957500 0
03/06/2001 1983.28 2029.01 1973.87 1976.31 19863800 0
03/07/2001 2018.94 2018.94 1965.91 1996.23 17744100 0
03/08/2001 1982.44 1993.50 1933.23 1938.15 17591400 0
03/09/2001 1892.79 1892.79 1802.91 1813.02 19621200 0
03/12/2001 1758.06 1762.20 1679.73 1680.64 21498200 0
03/13/2001 1711.99 1790.31 1691.22 1789.70 20964200 0
03/14/2001 1711.06 1808.85 1700.85 1745.13 21472200 0
03/15/2001 1809.50 1813.68 1697.61 1697.92 19637700 0
03/16/2001 1656.78 1693.60 1627.80 1647.51 21022700 0
03/19/2001 1659.70 1732.92 1632.48 1730.46 17745700 0
03/20/2001 1742.99 1749.29 1614.41 1614.47 20165000 0
03/21/2001 1624.31 1674.31 1594.39 1605.04 21091900 0
03/22/2001 1624.81 1703.28 1582.48 1701.90 25047700 0
03/23/2001 1743.96 1754.65 1666.82 1705.02 22845600 0
03/26/2001 1735.53 1736.88 1667.80 1676.90 17196200 0
03/27/2001 1680.73 1751.14 1664.66 1735.63 19514100 0
03/28/2001 1677.63 1687.92 1600.37 1602.22 20722600 0
03/29/2001 1578.99 1626.88 1543.39 1563.14 20790500 0
03/30/2001 1573.82 1600.88 1530.14 1573.25 21390500 0
04/02/2001 1569.66 1594.36 1499.30 1516.58 18483500 0
04/03/2001 1487.87 1493.11 1390.10 1399.05 25734100 0
04/04/2001 1392.03 1435.36 1348.52 1370.75 24654700 0
04/05/2001 1452.04 1521.76 1434.01 1519.05 23330000 0
04/06/2001 1483.96 1485.37 1425.89 1448.16 18357200 0
04/09/2001 1472.81 1495.76 1437.85 1481.22 14488300 0
04/10/2001 1515.58 1620.74 1515.58 1597.87 22034600 0
04/11/2001 1694.60 1703.89 1624.80 1647.36 23720100 0
04/12/2001 1617.95 1714.69 1605.61 1714.29 19028000 0
04/16/2001 1682.17 1700.39 1630.31 1650.21 15719100 0
04/17/2001 1605.54 1694.22 1603.99 1671.51 19005800 0
04/18/2001 1760.05 1892.85 1739.16 1830.79 31956500 0
04/19/2001 1854.20 1953.57 1829.98 1953.28 27888700 0
04/20/2001 1933.61 1981.90 1901.40 1933.57 25444200 0
04/23/2001 1881.52 1881.54 1802.82 1811.89 18456300 0
04/24/2001 1809.47 1860.08 1756.30 1762.21 19833300 0
04/25/2001 1758.07 1824.88 1743.45 1814.33 19789400 0
04/26/2001 1839.40 1844.57 1761.67 1763.33 20288000 0
04/27/2001 1808.92 1822.44 1777.19 1810.47 18016000 0
04/30/2001 1855.90 1906.90 1826.12 1855.15 20271800 0
05/01/2001 1854.67 1919.45 1822.86 1919.01 19225200 0
05/02/2001 1958.17 1980.13 1916.73 1962.42 25841400 0
05/03/2001 1913.93 1919.62 1853.84 1877.80 20108800 0
05/04/2001 1820.57 1930.03 1810.86 1924.12 20571100 0
05/07/2001 1924.68 1948.02 1889.80 1895.41 17496000 0
05/08/2001 1939.02 1939.66 1887.23 1929.24 18922800 0
05/09/2001 1885.00 1921.87 1862.06 1876.60 17935200 0
05/10/2001 1926.47 1926.95 1838.02 1838.32 17416900 0
05/11/2001 1842.65 1861.52 1810.89 1821.20 14309300 0
05/14/2001 1819.39 1820.51 1769.33 1795.06 13385400 0
05/15/2001 1801.46 1853.05 1790.51 1797.08 17106200 0
05/16/2001 1778.71 1904.25 1768.62 1899.47 20785800 0
05/17/2001 1900.84 1955.77 1898.65 1925.14 21543100 0
05/18/2001 1910.71 1940.76 1898.28 1927.69 17926200 0
05/21/2001 1931.29 2052.67 1927.04 2052.57 23114800 0
05/22/2001 2062.90 2070.61 2023.07 2042.93 23148000 0
05/23/2001 2022.16 2073.98 1957.44 1957.56 18867900 0
05/24/2001 1965.44 2003.71 1937.67 2003.37 18645700 0
05/25/2001 2000.12 2003.68 1953.24 1960.74 13854100 0
05/29/2001 1946.57 1946.57 1865.18 1873.53 16210600 0
05/30/2001 1823.84 1837.01 1768.98 1779.00 19912300 0
05/31/2001 1785.25 1838.29 1784.72 1799.89 18330700 0
06/01/2001 1826.02 1852.08 1785.44 1840.83 15553000 0
06/04/2001 1861.12 1869.98 1819.08 1838.84 13203500 0
06/05/2001 1853.65 1937.94 1853.47 1923.90 18451000 0
06/06/2001 1931.45 1945.94 1890.51 1903.84 17719400 0
06/07/2001 1892.98 1963.83 1891.01 1963.31 16605200 0
06/08/2001 1959.71 1959.71 1885.84 1896.22 14377300 0
06/11/2001 1885.17 1885.17 1826.28 1846.50 14186300 0
06/12/2001 1799.58 1871.03 1776.41 1852.03 17135600 0
06/13/2001 1860.05 1875.29 1789.91 1790.21 15467900 0
06/14/2001 1766.41 1776.35 1711.32 1711.39 17637600 0
06/15/2001 1679.33 1725.77 1657.65 1701.53 21093400 0
06/18/2001 1712.04 1729.39 1662.59 1666.49 15677700 0
06/19/2001 1736.29 1745.76 1656.74 1675.90 19806500 0
06/20/2001 1655.26 1722.85 1655.26 1721.56 21107600 0
06/21/2001 1714.00 1774.25 1697.56 1751.22 21805000 0
06/22/2001 1755.57 1773.26 1718.35 1727.47 17145800 0
06/25/2001 1752.71 1755.67 1713.03 1743.90 14817300 0
06/26/2001 1708.89 1757.93 1705.93 1751.62 16573800 0
06/27/2001 1755.25 1769.55 1726.78 1756.02 17164000 0
06/28/2001 1782.32 1847.38 1782.32 1808.94 19529600 0
06/29/2001 1812.17 1865.36 1795.45 1830.19 20716300 0
07/02/2001 1831.42 1864.20 1815.11 1830.19 15134200 0
07/03/2001 1817.71 1832.01 1798.44 1822.16 8684300 0
07/05/2001 1800.63 1812.26 1750.51 1751.00 12906800 0
07/06/2001 1728.57 1729.57 1666.62 1668.59 14414200 0
07/09/2001 1680.88 1712.08 1669.23 1697.05 13996300 0
07/10/2001 1718.81 1719.32 1624.80 1624.95 16639700 0
07/11/2001 1617.51 1646.83 1600.19 1641.56 17702900 0
07/12/2001 1708.32 1757.29 1700.41 1750.13 18886900 0
07/13/2001 1741.36 1782.52 1723.08 1751.11 15617600 0
07/16/2001 1743.09 1758.93 1682.70 1685.74 14893500 0
07/17/2001 1675.06 1729.63 1667.48 1729.55 16956900 0
07/18/2001 1692.16 1716.16 1652.00 1666.87 17381200 0
07/19/2001 1700.56 1739.13 1674.57 1695.89 19062200 0
07/20/2001 1662.38 1690.18 1659.98 1676.46 16421200 0
07/23/2001 1695.20 1699.44 1629.74 1629.93 13565400 0
07/24/2001 1618.74 1639.56 1580.57 1604.86 16015000 0
07/25/2001 1609.37 1632.89 1581.67 1627.86 16754900 0
07/26/2001 1624.22 1679.24 1604.92 1673.39 17653900 0
07/27/2001 1673.43 1694.69 1661.12 1683.18 15838000 0
07/30/2001 1689.21 1696.34 1662.67 1670.03 13382300 0
07/31/2001 1678.71 1715.37 1665.81 1683.61 16217900 0
08/01/2001 1713.67 1743.73 1704.43 1729.53 17842200 0
08/02/2001 1758.93 1766.58 1718.94 1751.45 16759300 0
08/03/2001 1744.02 1744.02 1709.31 1725.90 12451200 0
08/06/2001 1705.88 1718.59 1700.24 1702.84 11065500 0
08/07/2001 1695.27 1717.11 1684.09 1696.37 13180200 0
08/08/2001 1681.85 1710.52 1618.77 1626.20 16616900 0
08/09/2001 1622.45 1639.54 1603.98 1628.92 14571500 0
08/10/2001 1621.50 1634.67 1576.07 1617.45 13726900 0
08/13/2001 1627.34 1657.99 1615.26 1653.27 11470400 0
08/14/2001 1665.16 1672.07 1627.61 1629.95 12318600 0
08/15/2001 1629.53 1641.84 1571.92 1572.03 14639300 0
08/16/2001 1548.30 1582.20 1526.81 1581.98 16137900 0
08/17/2001 1541.61 1556.01 1514.00 1516.58 13015100 0
08/20/2001 1518.19 1536.78 1506.53 1535.99 11657900 0
08/21/2001 1538.80 1550.20 1480.43 1480.74 13259600 0
08/22/2001 1504.65 1517.83 1467.58 1515.41 15505400 0
08/23/2001 1513.37 1542.59 1496.64 1496.98 14562900 0
08/24/2001 1521.48 1579.68 1515.34 1579.62 14956500 0
08/27/2001 1576.16 1601.97 1559.67 1578.33 11952900 0
08/28/2001 1579.55 1581.82 1526.08 1526.30 14339400 0
08/29/2001 1538.16 1541.94 1491.22 1499.76 14667000 0
08/30/2001 1472.65 1495.10 1438.91 1453.90 17348100 0
08/31/2001 1444.73 1484.99 1443.55 1469.70 12328800 0
09/04/2001 1466.32 1502.67 1424.06 1424.12 15365800 0
09/05/2001 1425.35 1440.33 1371.30 1415.30 19505800 0
09/06/2001 1392.00 1418.66 1360.57 1361.69 18878000 0
09/07/2001 1347.62 1390.12 1339.89 1354.27 17127600 0
09/10/2001 1342.08 1375.60 1339.41 1365.39 16129700 0
09/17/2001 1277.12 1310.23 1251.89 1252.70 22546200 0
09/18/2001 1268.28 1282.73 1220.99 1224.64 18649800 0
09/19/2001 1230.14 1242.73 1135.85 1208.23 24640300 0
09/20/2001 1175.10 1205.64 1160.61 1166.27 28046600 0
09/21/2001 1088.96 1160.24 1088.96 1126.95 25881500 0
09/24/2001 1166.72 1202.57 1158.86 1191.02 20522900 0
09/25/2001 1194.09 1220.39 1162.91 1187.77 21819600 0
09/26/2001 1203.44 1203.64 1141.03 1143.48 17606200 0
09/27/2001 1137.49 1153.33 1101.39 1144.27 20430900 0
09/28/2001 1158.07 1255.94 1145.76 1168.37 21143600 0
10/01/2001 1161.74 1163.17 1131.32 1151.24 15051400 0
10/02/2001 1150.79 1179.07 1141.62 1159.37 17847300 0
10/03/2001 1144.76 1267.51 1139.21 1249.41 27133000 0
10/04/2001 1271.74 1313.64 1242.98 1260.66 25585800 0
10/05/2001 1248.18 1280.12 1216.07 1271.73 18363800 0
10/08/2001 1249.32 1297.49 1242.94 1279.63 14175200 0
10/09/2001 1278.99 1284.92 1240.79 1244.56 15274300 0
10/10/2001 1239.77 1305.46 1235.42 1304.68 18575100 0
10/11/2001 1333.87 1389.87 1333.28 1389.87 25329400 0
10/12/2001 1376.27 1396.29 1333.65 1393.84 21859700 0
10/15/2001 1370.20 1385.97 1351.81 1378.92 15862100 0
10/16/2001 1390.37 1406.20 1368.34 1404.81 18433100 0
10/17/2001 1440.63 1440.63 1314.80 1314.80 22924100 0
10/18/2001 1315.34 1344.43 1302.75 1330.33 17938700 0
10/19/2001 1317.23 1353.26 1302.53 1347.59 15911100 0
10/22/2001 1340.96 1383.11 1333.62 1383.07 15308300 0
10/23/2001 1397.27 1419.71 1371.03 1384.06 18394900 0
10/24/2001 1388.51 1430.75 1379.37 1424.69 18950000 0
10/25/2001 1396.35 1479.05 1374.65 1479.05 22596200 0
10/26/2001 1461.88 1487.40 1453.52 1454.90 19992000 0
10/29/2001 1445.64 1450.68 1374.48 1374.58 16591700 0
10/30/2001 1353.96 1367.79 1320.48 1342.26 17785600 0
10/31/2001 1368.54 1403.09 1354.74 1364.78 18976100 0
11/01/2001 1381.70 1426.94 1358.72 1424.15 17849100 0
11/02/2001 1417.40 1439.01 1402.21 1425.78 16438600 0
11/05/2001 1453.94 1490.11 1453.75 1480.21 17342500 0
11/06/2001 1471.11 1523.66 1462.19 1523.09 19455100 0
11/07/2001 1506.11 1559.04 1506.11 1524.67 20658100 0
11/08/2001 1548.00 1580.59 1497.89 1510.60 23007200 0
11/09/2001 1508.09 1526.94 1491.00 1514.96 15243600 0
11/12/2001 1511.77 1538.75 1463.12 1528.75 15944700 0
11/13/2001 1566.48 1585.07 1552.56 1580.76 21890000 0
11/14/2001 1601.52 1614.77 1556.71 1585.89 21755900 0
11/15/2001 1572.82 1609.04 1566.42 1582.58 20255500 0
11/16/2001 1586.80 1591.58 1563.60 1582.14 17141400 0
11/19/2001 1597.80 1618.19 1586.66 1617.58 19249000 0
11/20/2001 1607.61 1614.37 1546.60 1549.70 19885800 0
11/21/2001 1543.71 1562.76 1526.08 1552.01 15775900 0
11/23/2001 1557.09 1581.61 1549.39 1577.47 5698200 0
11/26/2001 1590.05 1619.73 1580.92 1619.65 17341300 0
11/27/2001 1607.61 1644.38 1575.48 1609.87 21374200 0
11/28/2001 1594.88 1620.15 1557.03 1557.03 19051500 0
11/29/2001 1569.42 1599.64 1558.65 1599.30 19571200 0
11/30/2001 1594.83 1608.43 1581.28 1596.05 18318500 0
12/03/2001 1576.26 1590.30 1562.73 1567.54 14967600 0
12/04/2001 1582.07 1634.55 1577.34 1634.27 19086300 0
12/05/2001 1653.63 1731.29 1653.63 1720.91 27775000 0
12/06/2001 1715.01 1734.58 1703.02 1717.97 22124700 0
12/07/2001 1706.27 1709.50 1652.66 1673.90 19167200 0
12/10/2001 1658.47 1694.33 1642.42 1645.36 16794800 0
12/11/2001 1666.26 1695.15 1654.72 1661.27 19652000 0
12/12/2001 1666.50 1683.48 1631.42 1669.95 18952900 0
12/13/2001 1634.62 1645.04 1601.71 1601.91 20958200 0
12/14/2001 1601.22 1622.79 1590.71 1605.67 19000200 0
12/17/2001 1607.08 1654.45 1607.02 1640.34 18409200 0
12/18/2001 1653.31 1665.39 1642.87 1657.68 18520200 0
12/19/2001 1629.47 1658.58 1620.72 1628.69 19198500 0
12/20/2001 1613.06 1617.23 1557.18 1557.36 20431100 0
12/21/2001 1579.89 1594.08 1573.02 1578.27 23596700 0
12/24/2001 1581.16 1590.04 1575.01 1577.31 5643800 0
12/26/2001 1583.69 1618.04 1583.69 1590.84 11273500 0
12/27/2001 1599.25 1614.44 1591.77 1606.48 12410600 0
12/28/2001 1617.85 1637.57 1617.01 1621.13 13282900 0
12/31/2001 1617.35 1623.63 1577.03 1577.05 14148400 0
01/02/2002 1590.71 1610.41 1565.08 1610.39 15176700 0
01/03/2002 1618.30 1667.19 1618.30 1666.66 22096300 0
01/04/2002 1685.54 1698.46 1645.32 1675.03 22056100 0
01/07/2002 1691.36 1694.27 1647.56 1649.83 21211100 0
01/08/2002 1651.42 1676.69 1641.17 1666.58 18736700 0
01/09/2002 1688.26 1710.23 1644.89 1653.76 23214500 0
01/10/2002 1653.97 1667.29 1635.08 1656.68 17616400 0
01/11/2002 1659.47 1670.32 1627.42 1634.17 16255300 0
01/14/2002 1624.91 1633.12 1595.04 1603.76 18016500 0
01/15/2002 1607.01 1628.00 1590.83 1612.46 16751500 0
01/16/2002 1588.77 1597.15 1558.97 1558.98 19172700 0
01/17/2002 1587.01 1605.28 1569.11 1602.32 18931100 0
01/18/2002 1558.41 1582.92 1537.99 1548.22 16930100 0
01/22/2002 1567.59 1567.59 1500.89 1501.78 18172200 0
01/23/2002 1511.95 1553.41 1501.79 1549.21 18711200 0
01/24/2002 1565.34 1586.34 1559.35 1565.13 19078700 0
01/25/2002 1546.10 1572.09 1541.84 1558.26 16553100 0
01/28/2002 1573.39 1581.38 1543.51 1564.86 14820800 0
01/29/2002 1570.70 1582.65 1508.62 1519.33 18753800 0
01/30/2002 1525.09 1539.07 1481.46 1538.94 20669700 0
01/31/2002 1549.47 1554.95 1528.04 1550.17 18035300 0
02/01/2002 1544.42 1561.24 1515.85 1528.15 17100000 0
02/04/2002 1526.32 1528.30 1471.52 1479.17 17790300 0
02/05/2002 1468.61 1497.41 1454.77 1462.86 21068700 0
02/06/2002 1480.45 1480.45 1434.96 1445.96 21054800 0
02/07/2002 1445.11 1459.94 1413.42 1413.86 19983000 0
02/08/2002 1426.26 1452.17 1405.79 1452.17 17947100 0
02/11/2002 1451.13 1477.96 1446.69 1477.64 15648300 0
02/12/2002 1458.28 1484.97 1448.77 1464.76 16216800 0
02/13/2002 1476.25 1492.27 1471.26 1486.75 16007400 0
02/14/2002 1491.19 1508.25 1471.24 1474.71 16794100 0
02/15/2002 1477.46 1482.57 1432.96 1436.70 16247200 0
02/19/2002 1421.07 1424.04 1380.46 1387.27 17491700 0
02/20/2002 1400.83 1411.97 1364.21 1408.26 19182100 0
02/21/2002 1397.17 1403.31 1348.25 1348.25 18337500 0
02/22/2002 1351.24 1372.06 1329.93 1356.16 18393400 0
02/25/2002 1366.44 1414.29 1365.95 1407.99 16668500 0
02/26/2002 1416.10 1423.43 1382.99 1401.19 16705300 0
02/27/2002 1420.30 1426.25 1369.24 1378.48 18234400 0
02/28/2002 1386.15 1404.04 1356.04 1359.22 19356300 0
03/01/2002 1373.15 1435.81 1370.32 1435.41 19025200 0
03/04/2002 1434.69 1495.19 1422.22 1494.70 22976300 0
03/05/2002 1484.83 1519.36 1480.17 1498.95 20746500 0
03/06/2002 1488.80 1523.12 1471.66 1519.95 19070800 0
03/07/2002 1531.43 1538.41 1488.25 1506.81 18981900 0
03/08/2002 1537.03 1562.97 1532.63 1555.11 20594200 0
03/11/2002 1542.09 1573.42 1530.51 1553.80 17639500 0
03/12/2002 1510.06 1523.45 1500.42 1520.54 17501500 0
03/13/2002 1502.40 1512.40 1482.41 1486.27 16642400 0
03/14/2002 1488.36 1500.90 1476.14 1477.19 14921300 0
03/15/2002 1484.46 1498.52 1470.49 1495.41 16988000 0
03/18/2002 1511.83 1523.27 1489.35 1505.89 15471900 0
03/19/2002 1510.46 1519.12 1496.67 1504.67 15216200 0
03/20/2002 1482.10 1488.51 1451.02 1451.02 15546400 0
03/21/2002 1452.18 1491.31 1443.17 1488.97 16015900 0
03/22/2002 1483.04 1491.03 1467.16 1470.10 15049600 0
03/25/2002 1473.62 1481.97 1427.51 1427.60 14293100 0
03/26/2002 1423.57 1462.50 1423.03 1439.55 16621700 0
03/27/2002 1431.35 1446.11 1424.19 1436.51 16242300 0
03/28/2002 1447.48 1463.02 1443.29 1452.81 16649000 0
04/01/2002 1440.38 1481.74 1425.63 1478.52 15547900 0
04/02/2002 1444.95 1451.73 1410.41 1410.41 17012400 0
04/03/2002 1417.78 1423.47 1378.93 1394.21 17041900 0
04/04/2002 1385.53 1411.66 1377.88 1396.97 17316700 0
04/05/2002 1405.92 1412.85 1375.63 1376.72 15081000 0
04/08/2002 1346.77 1395.25 1342.99 1392.96 15992000 0
04/09/2002 1397.59 1405.10 1345.11 1345.32 16627600 0
04/10/2002 1356.47 1375.14 1332.68 1363.29 19654200 0
04/11/2002 1352.76 1360.62 1322.25 1324.65 17071400 0
04/12/2002 1340.66 1356.83 1325.57 1351.85 15324800 0
04/15/2002 1358.76 1364.24 1336.42 1355.09 13272300 0
04/16/2002 1382.86 1414.76 1382.86 1413.93 17914900 0
04/17/2002 1422.42 1426.01 1393.19 1403.71 19310600 0
04/18/2002 1397.75 1410.93 1369.92 1395.90 18661400 0
04/19/2002 1408.31 1408.31 1382.89 1385.01 16816400 0
04/22/2002 1365.34 1365.34 1336.99 1349.83 17031200 0
04/23/2002 1348.93 1357.01 1316.15 1322.81 19579000 0
04/24/2002 1334.87 1337.34 1300.95 1302.32 19232300 0
04/25/2002 1295.59 1315.02 1287.83 1302.32 19717600 0
04/26/2002 1310.80 1316.65 1250.82 1250.89 18937900 0
04/29/2002 1256.58 1267.77 1228.94 1246.75 18425500 0
04/30/2002 1245.65 1292.19 1243.52 1277.07 20916100 0
05/01/2002 1273.63 1278.02 1232.36 1267.44 21891100 0
05/02/2002 1262.66 1284.30 1224.66 1225.37 20603400 0
05/03/2002 1223.89 1224.37 1185.79 1190.74 19909500 0
05/06/2002 1191.53 1204.35 1160.99 1161.16 17760800 0
05/07/2002 1173.76 1178.88 1142.25 1159.25 21391300 0
05/08/2002 1212.99 1282.44 1212.76 1282.41 24032400 0
05/09/2002 1268.91 1281.20 1239.02 1240.41 17884600 0
05/10/2002 1247.09 1248.96 1186.08 1188.78 18391300 0
05/13/2002 1200.69 1244.02 1192.90 1241.54 16487800 0
05/14/2002 1287.73 1309.32 1282.10 1305.55 26031200 0
05/15/2002 1290.40 1350.54 1280.07 1311.05 22661000 0
05/16/2002 1309.25 1319.52 1296.11 1315.85 16446600 0
05/17/2002 1333.23 1342.43 1305.71 1325.80 16489100 0
05/20/2002 1309.83 1313.26 1284.74 1292.21 14293000 0
05/21/2002 1300.82 1309.62 1251.53 1255.91 16608800 0
05/22/2002 1246.08 1269.64 1233.78 1264.51 17347300 0
05/23/2002 1270.28 1286.82 1241.25 1286.77 17625700 0
05/24/2002 1269.91 1271.51 1246.81 1253.03 12108900 0
05/28/2002 1264.13 1264.86 1226.28 1244.82 13192500 0
05/29/2002 1232.16 1239.96 1218.62 1218.68 14189000 0
05/30/2002 1207.44 1234.51 1202.24 1227.90 15858500 0
05/31/2002 1237.56 1246.34 1208.21 1208.34 16824300 0
06/03/2002 1205.20 1213.18 1158.22 1159.15 16231200 0
06/04/2002 1155.81 1191.13 1151.16 1178.80 18814000 0
06/05/2002 1182.74 1196.67 1165.02 1195.60 16329200 0
06/06/2002 1183.91 1185.29 1152.04 1157.62 16302600 0
06/07/2002 1107.94 1156.03 1106.61 1140.24 21117400 0
06/10/2002 1142.51 1155.76 1132.12 1135.62 15182600 0
06/11/2002 1148.72 1151.30 1100.59 1100.97 16970400 0
06/12/2002 1092.45 1123.78 1079.28 1123.34 20573200 0
06/13/2002 1117.22 1133.25 1100.34 1106.54 15669100 0
06/14/2002 1078.69 1112.37 1055.57 1109.60 18277300 0
06/17/2002 1126.54 1154.18 1123.10 1149.91 15918400 0
06/18/2002 1139.52 1163.46 1138.31 1138.47 15897600 0
06/19/2002 1129.32 1133.96 1095.76 1097.54 17267000 0
06/20/2002 1094.53 1102.72 1058.01 1062.45 17094700 0
06/21/2002 1051.80 1074.77 1031.95 1035.63 19629000 0
06/24/2002 1023.06 1075.63 1014.76 1057.68 20506100 0
06/25/2002 1070.62 1073.53 1017.71 1022.74 18806800 0
06/26/2002 979.87 1035.53 979.87 1027.22 20617400 0
06/27/2002 1048.54 1050.68 1009.05 1050.64 19425900 0
06/28/2002 1047.56 1074.73 1042.84 1051.41 25752400 0
07/01/2002 1044.48 1049.88 997.97 998.17 23206500 0
07/02/2002 989.25 993.99 961.76 963.66 27225500 0
07/03/2002 957.26 995.95 950.33 995.68 26610600 0
07/05/2002 1018.63 1061.05 1018.63 1060.89 11209600 0
07/08/2002 1051.27 1066.28 1008.78 1014.33 17081500 0
07/09/2002 1015.27 1023.38 989.34 990.23 17042200 0
07/10/2002 1005.99 1005.99 958.76 959.05 18463200 0
07/11/2002 954.01 999.43 945.85 998.03 22983300 0
07/12/2002 1016.00 1025.61 988.25 1000.82 20093400 0
07/15/2002 990.98 1021.35 955.29 1021.02 21177000 0
07/16/2002 1012.51 1045.52 1002.17 1011.30 23792600 0
07/17/2002 1047.79 1060.77 1005.18 1028.74 23383900 0
07/18/2002 1020.82 1027.44 993.08 994.61 18423600 0
07/19/2002 975.06 992.84 957.65 965.37 23968000 0
07/22/2002 958.34 980.64 928.83 939.10 20144100 0
07/23/2002 943.29 954.07 896.56 896.82 22388900 0
07/24/2002 875.48 951.83 869.17 951.58 21677900 0
07/25/2002 934.93 940.93 878.01 894.45 23532100 0
07/26/2002 905.88 917.32 885.94 910.91 16915400 0
07/29/2002 935.05 970.13 931.43 970.13 19441700 0
07/30/2002 957.08 992.34 950.74 980.36 17282700 0
07/31/2002 966.05 971.85 940.91 962.10 16333000 0
08/01/2002 954.56 960.36 912.40 913.59 15488600 0
08/02/2002 913.60 916.69 878.48 892.51 14197900 0
08/05/2002 889.49 896.68 856.35 857.08 13367200 0
08/06/2002 875.53 923.74 875.53 901.91 15351100 0
08/07/2002 932.53 938.16 883.37 919.08 15428800 0
08/08/2002 915.89 948.72 898.57 947.24 15230000 0
08/09/2002 932.33 953.38 921.25 937.33 13137500 0
08/12/2002 925.68 943.27 922.36 938.98 10542200 0
08/13/2002 933.74 959.46 907.30 907.62 15706600 0
08/14/2002 912.35 968.97 904.47 968.84 16292900 0
08/15/2002 975.09 985.97 955.38 980.98 16428500 0
08/16/2002 968.05 1004.22 961.56 996.06 13891800 0
08/19/2002 997.39 1028.07 993.46 1026.06 14894900 0
08/20/2002 1014.51 1021.94 1001.84 1008.02 13962900 0
08/21/2002 1020.95 1038.86 1006.55 1035.47 15085300 0
08/22/2002 1036.16 1052.49 1023.25 1049.03 16540800 0
08/23/2002 1036.13 1036.66 1005.02 1010.49 13658300 0
08/26/2002 1017.62 1020.86 990.82 1016.79 12613600 0
08/27/2002 1021.50 1021.66 971.68 974.47 14323600 0
08/28/2002 965.57 968.66 941.60 944.83 13515000 0
08/29/2002 933.46 973.34 926.61 961.75 14351900 0
08/30/2002 951.56 964.93 941.51 942.38 10898200 0
09/03/2002 928.50 928.50 899.19 899.64 13942600 0
09/04/2002 904.82 925.26 895.41 920.98 14935100 0
09/05/2002 900.90 901.50 882.85 882.92 15202900 0
09/06/2002 911.60 932.96 910.78 922.22 13203800 0
09/09/2002 913.68 939.24 901.13 932.23 12475400 0
09/10/2002 934.43 951.46 930.19 947.72 14414900 0
09/11/2002 958.29 978.46 945.90 946.40 10756700 0
09/12/2002 935.53 935.53 914.89 915.01 11927600 0
09/13/2002 909.63 928.65 907.24 923.83 12655300 0
09/16/2002 919.10 925.90 900.89 908.48 10973300 0
09/17/2002 927.29 932.91 896.45 897.53 15003300 0
09/18/2002 884.03 906.05 876.08 895.20 15709500 0
09/19/2002 875.77 889.24 865.87 865.93 15211300 0
09/20/2002 876.75 879.87 864.13 871.60 17960000 0
09/23/2002 860.99 864.26 837.63 843.08 14433300 0
09/24/2002 830.21 861.09 830.21 843.61 16660200 0
09/25/2002 858.46 885.97 849.28 880.44 16916400 0
09/26/2002 891.02 897.45 860.81 873.74 16641600 0
09/27/2002 866.09 891.12 859.60 860.35 14444600 0
09/30/2002 848.72 852.98 825.80 832.52 16829000 0
10/01/2002 841.29 870.70 824.22 870.63 17078600 0
10/02/2002 865.13 882.77 844.61 849.55 17637000 0
10/03/2002 846.74 859.53 832.67 833.21 16473200 0
10/04/2002 842.95 844.37 809.94 815.40 15870300 0
10/07/2002 813.06 826.79 798.88 804.64 14098500 0
10/08/2002 815.22 827.78 795.25 811.50 18369900 0
10/09/2002 800.92 825.12 798.17 807.42 17557300 0
10/10/2002 809.46 852.68 801.26 849.57 18379400 0
10/11/2002 867.64 899.46 863.10 890.61 19153900 0
10/14/2002 878.75 903.15 876.21 900.75 12042400 0
10/15/2002 941.46 950.51 933.28 950.42 20096400 0
10/16/2002 911.33 929.69 906.08 910.13 15852200 0
10/17/2002 951.14 957.16 937.19 945.06 18227400 0
10/18/2002 936.43 956.17 922.31 956.13 16659700 0
10/21/2002 945.86 982.43 937.55 979.35 15729700 0
10/22/2002 954.28 977.88 951.61 963.87 17233400 0
10/23/2002 960.18 989.42 952.78 989.32 15983200 0
10/24/2002 992.50 998.54 963.08 964.91 19440600 0
10/25/2002 964.01 995.64 964.01 995.55 14700400 0
10/28/2002 1007.72 1007.72 973.28 979.55 16361900 0
10/29/2002 975.66 982.62 941.17 960.82 15984100 0
10/30/2002 968.48 995.82 960.48 986.09 16755300 0
10/31/2002 990.39 1006.26 981.24 989.54 17616800 0
11/01/2002 981.24 1020.59 974.08 1019.06 18428700 0
11/04/2002 1049.49 1070.51 1039.10 1046.99 23724800 0
11/05/2002 1033.79 1050.68 1028.22 1050.39 17047800 0
11/06/2002 1057.59 1065.86 1032.25 1065.86 21894200 0
11/07/2002 1043.73 1048.50 1019.22 1025.79 17588200 0
11/08/2002 1026.04 1039.27 1004.04 1008.35 16034600 0
11/11/2002 1004.41 1004.41 972.34 972.48 12674200 0
11/12/2002 982.45 1020.54 982.24 1001.94 15596500 0
11/13/2002 994.40 1022.41 986.65 1011.94 19013800 0
11/14/2002 1029.36 1057.90 1027.06 1057.83 17562100 0
11/15/2002 1044.30 1062.86 1036.30 1061.28 17008900 0
11/18/2002 1073.89 1075.51 1044.79 1045.19 17663000 0
11/19/2002 1037.26 1046.07 1019.07 1025.96 16203300 0
11/20/2002 1028.57 1071.31 1028.12 1070.53 17713700 0
11/21/2002 1082.92 1119.17 1081.40 1118.14 24417300 0
11/22/2002 1102.64 1122.51 1099.70 1116.01 19601600 0
11/25/2002 1118.01 1133.73 1108.47 1127.06 19524000 0
11/26/2002 1116.29 1119.71 1083.86 1087.49 19276700 0
11/27/2002 1107.97 1132.80 1105.39 1125.67 17345000 0
11/29/2002 1133.13 1134.60 1115.85 1116.10 8418100 0
12/02/2002 1144.21 1155.68 1110.24 1120.49 19255500 0
12/03/2002 1109.46 1109.46 1083.94 1088.80 16515100 0
12/04/2002 1068.94 1082.93 1055.11 1069.44 18860700 0
12/05/2002 1085.02 1085.63 1052.08 1053.06 14623400 0
12/06/2002 1038.72 1074.01 1035.55 1065.97 15298000 0
12/09/2002 1054.87 1055.36 1014.80 1014.84 14968200 0
12/10/2002 1022.39 1043.34 1019.70 1033.07 14702500 0
12/11/2002 1023.91 1047.74 1019.40 1036.34 14238800 0
12/12/2002 1047.47 1051.55 1029.41 1039.95 14082200 0
12/13/2002 1027.66 1027.66 1005.85 1005.85 13714100 0
12/16/2002 1011.89 1042.84 1008.52 1042.44 14062100 0
12/17/2002 1038.96 1052.59 1033.19 1040.01 13367500 0
12/18/2002 1029.82 1029.91 1007.92 1013.67 15296000 0
12/19/2002 1012.51 1035.52 999.80 1006.05 16545400 0
12/20/2002 1009.67 1022.74 1009.53 1013.90 19921200 0
12/23/2002 1012.46 1035.49 1010.84 1032.30 11930600 0
12/24/2002 1026.57 1034.19 1023.06 1023.29 5238800 0
12/26/2002 1026.44 1041.49 1013.30 1016.46 8123100 0
12/27/2002 1012.34 1018.16 996.10 997.85 8049600 0
12/30/2002 999.39 1003.31 980.74 989.89 10765800 0
12/31/2002 987.81 994.22 977.59 984.37 11667700 0
01/02/2003 995.64 1027.91 984.59 1027.86 12875400 0
01/03/2003 1024.47 1033.37 1018.16 1031.63 11495900 0
01/06/2003 1034.02 1068.49 1034.02 1061.48 15676900 0
01/07/2003 1063.18 1082.52 1057.16 1071.85 17557600 0
01/08/2003 1063.48 1065.69 1040.38 1042.52 14570100 0
01/09/2003 1056.61 1084.70 1056.05 1076.05 16859900 0
01/10/2003 1059.86 1096.45 1056.31 1087.36 16523200 0
01/13/2003 1101.24 1104.32 1075.96 1083.00 13760400 0
01/14/2003 1082.37 1097.71 1080.85 1094.87 13293400 0
01/15/2003 1096.96 1099.89 1069.96 1073.60 15130800 0
01/16/2003 1076.18 1084.36 1057.87 1061.46 13665500 0
01/17/2003 1041.43 1041.43 1017.53 1017.58 14338400 0
01/21/2003 1022.94 1028.32 1008.93 1008.93 13554100 0
01/22/2003 1005.57 1027.08 1003.58 1006.51 14775200 0
01/23/2003 1024.47 1039.16 1011.12 1032.67 15665100 0
01/24/2003 1027.70 1027.70 992.85 996.18 15683500 0
01/27/2003 985.08 1006.26 982.02 986.41 14403000 0
01/28/2003 996.88 1006.51 983.95 1001.41 14066600 0
01/29/2003 994.60 1022.98 980.92 1016.56 15075900 0
01/30/2003 1018.48 1022.21 985.16 985.52 14461300 0
01/31/2003 971.60 996.04 968.34 983.05 15548100 0
02/03/2003 987.37 997.56 981.37 987.07 12565500 0
02/04/2003 972.93 974.68 960.01 971.73 13681500 0
02/05/2003 980.75 999.16 967.59 968.97 13671300 0
02/06/2003 966.05 979.18 960.81 970.55 12193200 0
02/07/2003 980.50 983.36 951.67 957.05 12288500 0
02/10/2003 961.69 974.48 950.81 969.96 12164400 0
02/11/2003 975.52 989.32 962.44 971.61 12961900 0
02/12/2003 967.89 978.06 956.57 956.77 12310700 0
02/13/2003 959.56 959.73 938.52 951.90 13104400 0
02/14/2003 958.20 982.12 952.70 982.09 13154100 0
02/18/2003 990.21 1015.34 989.82 1014.91 13039300 0
02/19/2003 1011.69 1014.64 994.25 1005.88 11797000 0
02/20/2003 1010.50 1015.22 999.58 1001.47 13204100 0
02/21/2003 1002.14 1019.25 986.73 1015.92 13424400 0
02/24/2003 1009.14 1013.20 994.23 994.69 12224800 0
02/25/2003 981.52 1001.72 969.56 999.28 13959600 0
02/26/2003 992.91 1001.99 973.93 974.49 12070900 0
02/27/2003 982.51 1000.98 976.60 994.80 12381100 0
02/28/2003 998.26 1013.34 994.79 1009.74 13543700 0
03/03/2003 1015.87 1023.47 988.40 991.07 12534900 0
03/04/2003 991.60 994.35 982.06 982.98 12218300 0
03/05/2003 981.67 995.19 978.40 990.23 13605900 0
03/06/2003 982.04 991.69 976.55 983.96 12623100 0
03/07/2003 967.93 992.11 964.25 986.82 14360400 0
03/10/2003 977.95 982.87 962.48 964.29 11199700 0
03/11/2003 966.74 973.86 956.94 958.82 12517400 0
03/12/2003 954.66 971.39 946.79 970.54 15336000 0
03/13/2003 990.36 1029.84 981.58 1029.79 17890800 0
03/14/2003 1034.43 1042.56 1020.17 1030.45 16110500 0
03/17/2003 1021.97 1077.14 1018.76 1077.01 18865100 0
03/18/2003 1075.30 1082.20 1063.22 1082.19 16322200 0
03/19/2003 1078.19 1083.11 1058.81 1074.97 16946700 0
03/20/2003 1064.32 1089.21 1052.92 1080.24 15967400 0
03/21/2003 1096.30 1099.61 1078.64 1093.12 19115500 0
03/24/2003 1064.65 1068.46 1045.65 1047.10 13173800 0
03/25/2003 1051.71 1075.43 1047.06 1066.57 14372400 0
03/26/2003 1065.78 1074.98 1060.05 1066.30 14185200 0
03/27/2003 1055.70 1070.67 1049.50 1061.93 14413000 0
03/28/2003 1052.25 1061.83 1044.38 1046.72 13648800 0
03/31/2003 1028.43 1032.91 1014.96 1018.66 15962800 0
04/01/2003 1025.02 1031.51 1015.46 1022.63 14121100 0
04/02/2003 1047.39 1066.90 1047.39 1063.46 16096900 0
04/03/2003 1070.51 1078.76 1058.01 1064.06 14455100 0
04/04/2003 1067.51 1067.51 1044.37 1050.70 13668000 0
04/07/2003 1089.93 1091.74 1053.22 1053.28 15160800 0
04/08/2003 1051.75 1056.03 1041.47 1046.30 13127700 0
04/09/2003 1048.92 1055.89 1023.48 1023.52 13120000 0
04/10/2003 1024.74 1035.61 1018.17 1033.14 12354100 0
04/11/2003 1046.45 1051.88 1020.56 1026.15 12375700 0
04/14/2003 1028.00 1050.51 1025.80 1048.31 11736400 0
04/15/2003 1044.33 1058.54 1039.99 1053.08 12959000 0
04/16/2003 1070.64 1078.23 1051.52 1054.89 15516000 0
04/17/2003 1051.36 1084.81 1051.36 1083.56 16440000 0
04/21/2003 1083.75 1089.71 1070.86 1081.04 12711700 0
04/22/2003 1073.88 1103.81 1072.13 1102.44 16143100 0
04/23/2003 1105.45 1115.67 1096.92 1112.93 18180200 0
04/24/2003 1100.84 1115.36 1097.19 1108.12 16615400 0
04/25/2003 1100.65 1101.76 1081.34 1083.19 15157300 0
04/28/2003 1086.58 1110.50 1084.77 1107.13 14777500 0
04/29/2003 1113.05 1126.58 1103.79 1116.79 16706000 0
04/30/2003 1111.54 1116.85 1104.39 1106.06 16192300 0
05/01/2003 1104.38 1119.67 1094.42 1113.21 14738600 0
05/02/2003 1109.92 1137.45 1109.66 1136.35 18261200 0
05/05/2003 1139.60 1152.96 1132.99 1136.26 19320300 0
05/06/2003 1134.56 1161.00 1134.47 1152.78 21397200 0
05/07/2003 1142.88 1152.68 1131.37 1135.85 19277200 0
05/08/2003 1120.53 1132.28 1116.67 1118.76 16190000 0
05/09/2003 1129.29 1143.97 1126.13 1143.55 15451900 0
05/12/2003 1141.08 1163.75 1133.89 1160.42 17969400 0
05/13/2003 1152.75 1165.53 1148.51 1155.97 18562300 0
05/14/2003 1161.47 1165.20 1140.77 1148.14 18167900 0
05/15/2003 1155.11 1164.50 1149.04 1162.93 19821300 0
05/16/2003 1158.51 1162.64 1146.29 1154.48 17834500 0
05/19/2003 1146.74 1152.59 1112.27 1112.49 16842100 0
05/20/2003 1118.30 1124.34 1103.20 1112.85 16997500 0
05/21/2003 1110.78 1115.56 1104.11 1113.68 15889600 0
05/22/2003 1116.21 1137.68 1112.59 1131.45 17838700 0
05/23/2003 1128.41 1135.49 1125.24 1130.05 14487700 0
05/27/2003 1123.66 1174.16 1123.25 1172.58 19327600 0
05/28/2003 1172.99 1181.93 1165.34 1173.31 20422700 0
05/29/2003 1175.40 1198.43 1172.52 1181.82 22288800 0
05/30/2003 1188.63 1201.25 1185.09 1197.89 23146600 0
06/02/2003 1210.77 1213.76 1180.32 1185.13 25175300 0
06/03/2003 1183.60 1198.95 1180.01 1198.57 20678800 0
06/04/2003 1199.74 1228.52 1195.96 1224.76 25157100 0
06/05/2003 1210.64 1231.79 1206.26 1231.72 24490800 0
06/06/2003 1254.64 1265.69 1210.33 1213.11 29626100 0
06/09/2003 1206.95 1214.22 1188.04 1195.55 18567000 0
06/10/2003 1201.26 1212.99 1194.20 1212.99 17916500 0
06/11/2003 1210.61 1230.50 1199.47 1228.24 19322000 0
06/12/2003 1233.48 1235.88 1218.02 1229.32 17907000 0
06/13/2003 1231.75 1235.42 1201.12 1203.91 18131400 0
06/16/2003 1211.58 1242.50 1206.13 1241.58 19125600 0
06/17/2003 1247.57 1247.57 1229.73 1239.63 19686300 0
06/18/2003 1233.83 1255.39 1225.70 1247.90 20820800 0
06/19/2003 1247.50 1255.30 1222.87 1225.89 19577200 0
06/20/2003 1235.20 1235.84 1217.19 1223.40 17671100 0
06/23/2003 1220.19 1221.65 1189.78 1200.17 16949400 0
06/24/2003 1196.62 1209.84 1188.20 1191.70 16195100 0
06/25/2003 1193.16 1212.79 1186.53 1188.33 15636200 0
06/26/2003 1194.87 1217.21 1191.19 1214.58 15608600 0
06/27/2003 1216.86 1229.11 1199.60 1205.24 15539400 0
06/30/2003 1212.51 1218.80 1199.83 1201.69 17928200 0
07/01/2003 1195.30 1219.23 1180.11 1217.37 17118200 0
07/02/2003 1223.19 1245.78 1223.06 1245.75 18666500 0
07/03/2003 1233.40 1250.62 1228.40 1231.34 9449100 0
07/07/2003 1250.03 1282.31 1250.03 1281.89 18363800 0
07/08/2003 1275.79 1298.93 1272.29 1298.37 20184900 0
07/09/2003 1294.58 1307.03 1285.42 1295.16 21136200 0
07/10/2003 1280.44 1286.02 1260.76 1268.65 17338000 0
07/11/2003 1273.94 1285.85 1271.76 1280.57 15168800 0
07/14/2003 1301.19 1316.42 1290.48 1295.74 19731800 0
07/15/2003 1309.69 1311.10 1285.56 1294.47 19156300 0
07/16/2003 1305.76 1306.52 1277.46 1291.99 19205600 0
07/17/2003 1274.73 1279.82 1249.59 1255.94 19126800 0
07/18/2003 1265.00 1267.69 1244.11 1259.91 16028900 0
07/21/2003 1256.12 1256.45 1232.16 1240.78 14593100 0
07/22/2003 1252.99 1265.40 1242.17 1257.63 17497200 0
07/23/2003 1262.59 1270.44 1246.89 1268.52 18349800 0
07/24/2003 1282.13 1287.45 1252.12 1253.76 19012400 0
07/25/2003 1252.62 1278.31 1237.75 1278.31 15879800 0
07/28/2003 1281.50 1285.86 1272.01 1280.53 15358200 0
07/29/2003 1284.24 1287.84 1257.13 1275.17 17038000 0
07/30/2003 1276.58 1277.19 1261.68 1263.78 15137600 0
07/31/2003 1278.29 1298.81 1269.89 1276.94 18584700 0
08/01/2003 1274.61 1276.99 1260.09 1264.34 14840400 0
08/04/2003 1263.62 1277.07 1240.67 1267.38 15734100 0
08/05/2003 1263.79 1263.83 1226.82 1229.72 17433800 0
08/06/2003 1221.99 1237.14 1211.27 1215.13 18622700 0
08/07/2003 1214.89 1225.29 1208.74 1217.17 16380400 0
08/08/2003 1223.66 1227.42 1204.29 1207.28 13363300 0
08/11/2003 1209.35 1230.26 1208.33 1223.14 12037800 0
08/12/2003 1227.50 1241.62 1220.12 1240.70 13298400 0
08/13/2003 1247.56 1249.14 1233.80 1240.37 14492000 0
08/14/2003 1241.17 1254.00 1235.05 1251.90 13115700 0
08/15/2003 1250.45 1257.46 1246.32 1253.63 7039500 0
08/18/2003 1258.18 1284.88 1256.90 1284.81 14763100 0
08/19/2003 1291.37 1301.31 1281.71 1299.69 17243900 0
08/20/2003 1289.43 1307.45 1288.75 1299.73 15067600 0
08/21/2003 1309.57 1319.88 1299.02 1314.65 17224700 0
08/22/2003 1338.19 1342.64 1304.51 1304.54 17052000 0
08/25/2003 1302.50 1307.85 1295.82 1306.64 11178400 0
08/26/2003 1298.23 1309.83 1280.59 1309.05 13828600 0
08/27/2003 1305.98 1320.02 1303.15 1318.93 13497300 0
08/28/2003 1323.21 1332.47 1308.98 1332.33 14665100 0
08/29/2003 1328.49 1344.74 1327.93 1341.20 12061800 0
09/02/2003 1347.64 1361.09 1333.29 1361.09 17737800 0
09/03/2003 1370.35 1375.30 1354.72 1360.19 23331200 0
09/04/2003 1360.22 1376.06 1356.23 1373.26 18865800 0
09/05/2003 1366.29 1380.24 1355.02 1361.90 19520400 0
09/08/2003 1366.55 1387.45 1365.09 1386.73 20329400 0
09/09/2003 1380.13 1382.11 1364.94 1370.56 22201600 0
09/10/2003 1357.80 1362.84 1332.28 1332.28 20016000 0
09/11/2003 1339.88 1358.02 1327.92 1350.80 17480500 0
09/12/2003 1340.78 1357.63 1330.31 1357.63 17137700 0
09/15/2003 1359.97 1363.48 1345.94 1347.77 14639500 0
09/16/2003 1348.75 1383.48 1348.75 1382.82 17887700 0
09/17/2003 1379.37 1388.18 1369.76 1376.80 19038000 0
09/18/2003 1374.56 1401.64 1368.61 1400.13 20110100 0
09/19/2003 1406.61 1406.61 1383.24 1392.26 18850000 0
09/22/2003 1371.18 1374.90 1358.60 1366.32 17200800 0
09/23/2003 1367.91 1388.67 1364.67 1388.15 18688000 0
09/24/2003 1388.54 1388.54 1339.61 1339.64 22079700 0
09/25/2003 1344.63 1357.99 1325.69 1325.75 20330600 0
09/26/2003 1323.87 1333.98 1309.20 1309.31 18415300 0
09/29/2003 1318.33 1335.56 1306.11 1335.51 16669300 0
09/30/2003 1323.95 1325.41 1302.26 1303.70 18642400 0
10/01/2003 1312.43 1336.13 1306.33 1335.34 18217400 0
10/02/2003 1332.16 1343.99 1325.93 1337.10 16040900 0
10/03/2003 1363.10 1385.79 1363.10 1375.32 20145800 0
10/06/2003 1378.20 1384.11 1370.45 1381.70 13758100 0
10/07/2003 1372.09 1392.65 1368.13 1392.56 18402800 0
10/08/2003 1398.46 1398.99 1376.40 1382.40 18018700 0
10/09/2003 1404.88 1418.09 1386.63 1396.95 20834600 0
10/10/2003 1399.18 1406.27 1393.97 1404.87 14649900 0
10/13/2003 1412.37 1422.28 1405.05 1414.72 14987300 0
10/14/2003 1411.53 1421.00 1406.39 1420.66 17572900 0
10/15/2003 1439.97 1439.97 1409.77 1417.59 20171900 0
10/16/2003 1411.23 1427.61 1411.08 1426.71 17658700 0
10/17/2003 1423.99 1426.38 1392.08 1394.02 17471500 0
10/20/2003 1395.41 1409.31 1388.54 1409.31 15373900 0
10/21/2003 1413.01 1424.80 1405.51 1422.13 17357400 0
10/22/2003 1403.76 1404.05 1385.15 1387.40 17114600 0
10/23/2003 1371.90 1387.01 1369.91 1378.11 19370900 0
10/24/2003 1360.55 1370.67 1346.01 1370.61 19570400 0
10/27/2003 1378.95 1384.91 1369.38 1377.41 15186800 0
10/28/2003 1385.57 1420.02 1382.88 1420.02 20762600 0
10/29/2003 1414.18 1423.69 1410.51 1419.92 19681200 0
10/30/2003 1437.65 1437.76 1413.57 1417.38 21588400 0
10/31/2003 1423.39 1443.18 1411.76 1416.39 18332000 0
11/03/2003 1423.13 1445.72 1422.32 1443.13 20894300 0
11/04/2003 1434.35 1442.27 1425.26 1429.38 20819900 0
11/05/2003 1428.04 1437.85 1414.37 1429.56 20181400 0
11/06/2003 1439.22 1443.06 1421.56 1440.08 21418300 0
11/07/2003 1450.47 1453.46 1436.13 1436.73 19573300 0
11/10/2003 1435.87 1437.06 1412.14 1414.62 17501500 0
11/11/2003 1412.50 1418.46 1401.45 1409.64 16378100 0
11/12/2003 1414.21 1443.52 1413.84 1443.52 18371900 0
11/13/2003 1434.75 1442.27 1429.22 1439.87 18718600 0
11/14/2003 1438.99 1448.06 1407.40 1407.51 18297300 0
11/17/2003 1399.38 1402.61 1377.90 1393.75 18611000 0
11/18/2003 1401.46 1405.94 1364.70 1364.70 18987100 0
11/19/2003 1368.47 1382.94 1363.09 1378.90 17980100 0
11/20/2003 1365.73 1394.38 1362.09 1363.49 17991000 0
11/21/2003 1370.63 1375.94 1357.25 1373.32 16215900 0
11/24/2003 1385.20 1419.31 1385.20 1419.31 17910200 0
11/25/2003 1418.26 1424.35 1411.36 1411.36 18363500 0
11/26/2003 1422.01 1426.28 1400.00 1420.11 15247900 0
11/28/2003 1417.41 1426.76 1416.21 1424.25 7038000 0
12/01/2003 1434.10 1447.08 1427.12 1447.08 18400200 0
12/02/2003 1441.71 1447.84 1431.32 1431.89 18027600 0
12/03/2003 1440.37 1452.03 1419.77 1419.77 22415900 0
12/04/2003 1424.65 1434.28 1411.13 1432.38 21142300 0
12/05/2003 1415.78 1429.19 1405.55 1406.91 16659200 0
12/08/2003 1406.02 1419.11 1399.41 1418.05 15837300 0
12/09/2003 1423.75 1425.01 1383.00 1383.66 18135300 0
12/10/2003 1387.25 1394.69 1372.87 1388.96 19463100 0
12/11/2003 1388.88 1422.49 1387.47 1416.96 18075500 0
12/12/2003 1419.70 1419.70 1404.40 1417.27 14571000 0
12/15/2003 1442.05 1442.65 1396.82 1396.82 18155000 0
12/16/2003 1397.41 1407.38 1384.52 1403.28 18114300 0
12/17/2003 1400.78 1406.23 1390.83 1400.00 15013400 0
12/18/2003 1404.08 1432.64 1404.08 1431.31 17140800 0
12/19/2003 1434.93 1434.93 1416.21 1426.17 18445700 0
12/22/2003 1422.79 1433.71 1419.82 1431.71 12835900 0
12/23/2003 1431.64 1448.19 1430.04 1448.17 13210000 0
12/24/2003 1442.58 1447.57 1439.71 1443.19 6426300 0
12/26/2003 1444.41 1451.21 1442.29 1443.86 5308100 0
12/29/2003 1447.62 1470.37 1447.62 1470.37 14132100 0
12/30/2003 1467.74 1470.38 1460.67 1470.01 15442700 0
12/31/2003 1471.56 1474.24 1459.06 1467.92 17757100 0
01/02/2004 1474.16 1479.59 1458.51 1463.57 16667800 0
01/05/2004 1474.55 1496.58 1474.19 1496.58 23629100 0
01/06/2004 1492.41 1504.47 1486.59 1501.26 22732200 0
01/07/2004 1498.38 1514.45 1491.20 1514.26 22942800 0
01/08/2004 1524.06 1530.65 1513.34 1530.65 26839500 0
01/09/2004 1516.59 1541.84 1512.86 1520.46 24827600 0
01/12/2004 1524.54 1540.10 1515.86 1539.77 22840100 0
01/13/2004 1540.35 1541.83 1513.21 1524.78 23857000 0
01/14/2004 1531.93 1536.84 1521.91 1534.08 20999700 0
01/15/2004 1524.73 1545.65 1515.06 1532.01 22355900 0
01/16/2004 1545.32 1553.64 1537.17 1553.62 26143900 0
01/20/2004 1558.89 1559.47 1541.34 1552.87 25741900 0
01/21/2004 1545.53 1554.89 1529.40 1546.60 24218600 0
01/22/2004 1550.98 1556.06 1530.42 1530.42 23533700 0
01/23/2004 1535.41 1546.69 1519.74 1531.21 22539100 0
01/26/2004 1526.57 1553.66 1522.95 1553.66 19460500 0
01/27/2004 1548.64 1552.54 1519.20 1519.23 21512600 0
01/28/2004 1527.35 1530.06 1488.61 1491.57 23195500 0
01/29/2004 1499.84 1500.80 1474.13 1496.40 26377600 0
01/30/2004 1494.88 1505.12 1487.78 1493.08 19311800 0
02/02/2004 1497.78 1507.59 1481.57 1487.84 19156800 0
02/03/2004 1485.93 1497.07 1482.70 1491.85 18448400 0
02/04/2004 1473.53 1482.35 1461.01 1462.61 22675800 0
02/05/2004 1468.96 1475.41 1461.12 1465.03 19560300 0
02/06/2004 1472.02 1498.95 1470.31 1498.95 18555100 0
02/09/2004 1502.32 1503.04 1490.70 1490.91 17453500 0
02/10/2004 1490.69 1503.83 1489.90 1500.29 16567600 0
02/11/2004 1498.08 1514.49 1491.21 1514.18 21857000 0
02/12/2004 1508.19 1516.21 1499.43 1501.34 19376900 0
02/13/2004 1504.70 1510.83 1478.54 1484.47 13131500 0
02/17/2004 1498.70 1512.17 1497.54 1506.57 16180600 0
02/18/2004 1509.55 1515.44 1501.70 1507.49 17812400 0
02/19/2004 1522.39 1524.09 1484.80 1484.80 20655400 0
02/20/2004 1490.81 1493.45 1470.92 1482.10 19143300 0
02/23/2004 1488.28 1489.40 1454.36 1463.75 19533300 0
02/24/2004 1458.38 1474.04 1452.49 1462.05 20694200 0
02/25/2004 1465.83 1474.21 1461.26 1470.22 17071400 0
02/26/2004 1465.40 1480.88 1461.36 1477.13 17528400 0
02/27/2004 1479.56 1485.40 1459.91 1470.38 18717800 0
03/01/2004 1476.04 1490.18 1467.57 1489.49 16979200 0
03/02/2004 1487.70 1494.67 1473.22 1473.22 18719500 0
03/03/2004 1469.77 1473.28 1456.87 1466.09 18148500 0
03/04/2004 1466.70 1481.36 1464.57 1481.36 17990700 0
03/05/2004 1464.89 1494.29 1463.32 1472.99 20452300 0
03/08/2004 1476.85 1481.19 1441.00 1441.12 20442600 0
03/09/2004 1441.28 1446.46 1429.36 1437.47 21054500 0
03/10/2004 1438.53 1447.71 1417.18 1417.50 21598200 0
03/11/2004 1409.14 1429.10 1402.20 1402.20 21913700 0
03/12/2004 1415.90 1431.40 1414.43 1431.40 17071300 0
03/15/2004 1423.15 1424.65 1399.87 1399.87 17232900 0
03/16/2004 1412.10 1417.56 1394.11 1407.07 19636400 0
03/17/2004 1418.57 1432.23 1418.30 1428.89 16787700 0
03/18/2004 1423.86 1425.76 1407.09 1417.77 16777600 0
03/19/2004 1416.23 1425.92 1398.58 1398.58 16456800 0
03/22/2004 1386.76 1388.68 1369.36 1381.39 19822400 0
03/23/2004 1391.64 1393.77 1368.67 1370.04 18351800 0
03/24/2004 1374.74 1391.87 1368.08 1381.86 18394400 0
03/25/2004 1394.20 1425.86 1393.96 1425.86 19686200 0
03/26/2004 1420.41 1431.23 1415.39 1415.39 15798200 0
03/29/2004 1429.54 1445.82 1429.48 1442.31 17060000 0
03/30/2004 1435.59 1445.30 1429.09 1445.25 15985500 0
03/31/2004 1445.17 1447.95 1432.87 1438.41 18614600 0
04/01/2004 1438.91 1457.59 1438.91 1453.22 18334300 0
04/02/2004 1482.33 1490.30 1469.57 1490.30 21837400 0
04/05/2004 1488.45 1508.37 1487.23 1508.37 17363000 0
04/06/2004 1492.93 1498.34 1485.70 1493.58 18111000 0
04/07/2004 1489.10 1492.19 1475.62 1481.96 17749600 0
04/08/2004 1502.77 1503.37 1478.44 1485.51 16941400 0
04/12/2004 1489.59 1497.50 1488.35 1495.93 15013600 0
04/13/2004 1501.98 1502.52 1469.88 1472.88 19532400 0
04/14/2004 1464.32 1485.28 1463.63 1475.66 18322000 0
04/15/2004 1479.56 1481.77 1449.40 1459.45 19560100 0
04/16/2004 1458.51 1460.39 1440.56 1449.06 18704200 0
04/19/2004 1448.89 1473.53 1448.03 1473.48 16728300 0
04/20/2004 1473.98 1479.68 1436.89 1436.90 19217400 0
04/21/2004 1446.02 1452.92 1434.16 1451.01 20539700 0
04/22/2004 1450.38 1488.74 1449.06 1485.50 21478700 0
04/23/2004 1492.24 1497.17 1484.36 1497.01 19273000 0
04/26/2004 1496.67 1499.45 1474.79 1480.53 17276800 0
04/27/2004 1485.67 1495.62 1476.42 1479.47 19716100 0
04/28/2004 1475.88 1476.03 1449.23 1453.03 20374200 0
04/29/2004 1451.40 1461.13 1420.66 1431.36 23710700 0
04/30/2004 1435.16 1439.69 1401.36 1401.36 21747300 0
05/03/2004 1409.06 1428.49 1404.06 1415.29 19324900 0
05/04/2004 1417.12 1438.49 1409.39 1422.11 18575300 0
05/05/2004 1424.71 1435.46 1416.73 1428.42 15866600 0
05/06/2004 1416.59 1425.50 1403.36 1415.60 17507700 0
05/07/2004 1411.05 1432.71 1406.19 1406.19 16370900 0
05/10/2004 1395.21 1403.59 1384.89 1397.10 18956300 0
05/11/2004 1406.36 1422.51 1406.36 1421.89 16452200 0
05/12/2004 1412.50 1417.03 1378.64 1414.83 18877800 0
05/13/2004 1408.58 1425.69 1405.60 1417.09 15586200 0
05/14/2004 1415.44 1419.57 1394.37 1399.85 15263600 0
05/17/2004 1379.99 1391.77 1372.46 1379.90 15288900 0
05/18/2004 1395.23 1404.27 1393.08 1397.47 14351000 0
05/19/2004 1414.38 1427.51 1396.34 1396.34 18349600 0
05/20/2004 1400.37 1408.20 1390.41 1396.87 15409000 0
05/21/2004 1409.61 1414.11 1397.70 1408.17 13766200 0
05/24/2004 1418.77 1425.49 1408.44 1413.97 14220800 0
05/25/2004 1412.59 1450.06 1406.20 1447.72 17706000 0
05/26/2004 1443.13 1455.00 1440.85 1453.87 15910300 0
05/27/2004 1460.06 1467.63 1450.67 1463.11 16412600 0
05/28/2004 1464.83 1469.23 1456.77 1466.22 12331900 0
06/01/2004 1457.71 1469.27 1453.39 1468.54 14590300 0
06/02/2004 1472.54 1474.10 1455.13 1464.22 15201200 0
06/03/2004 1459.19 1462.41 1445.21 1445.21 15266700 0
06/04/2004 1463.46 1472.64 1455.04 1455.04 14176000 0
06/07/2004 1465.56 1491.45 1464.01 1491.45 14853000 0
06/08/2004 1483.59 1496.00 1481.76 1495.97 14647900 0
06/09/2004 1487.37 1490.88 1469.04 1469.50 15202000 0
06/10/2004 1475.71 1481.27 1470.50 1481.27 13456400 0
06/14/2004 1470.62 1471.19 1451.78 1458.64 14026300 0
06/15/2004 1470.37 1487.83 1470.37 1479.20 15272800 0
06/16/2004 1478.72 1483.60 1474.17 1479.99 13531300 0
06/17/2004 1473.94 1473.95 1458.68 1464.03 14499200 0
06/18/2004 1457.88 1481.36 1455.67 1464.65 16977700 0
06/21/2004 1467.98 1472.65 1450.79 1453.23 13630000 0
06/22/2004 1455.92 1475.12 1448.82 1474.87 16608900 0
06/23/2004 1471.54 1495.05 1468.74 1493.52 18035600 0
06/24/2004 1490.58 1502.14 1485.88 1488.31 16856900 0
06/25/2004 1488.82 1503.91 1488.20 1498.38 19721000 0
06/28/2004 1507.32 1508.52 1485.25 1493.07 16110800 0
06/29/2004 1490.65 1507.05 1490.65 1505.65 15815300 0
06/30/2004 1507.60 1523.48 1502.61 1516.64 17541600 0
07/01/2004 1514.82 1514.82 1477.62 1489.57 17393100 0
07/02/2004 1488.34 1489.60 1473.73 1481.19 12002300 0
07/06/2004 1470.47 1471.21 1441.78 1445.71 19275500 0
07/07/2004 1445.10 1459.07 1445.02 1452.49 17623100 0
07/08/2004 1439.57 1452.70 1430.81 1431.13 17891500 0
07/09/2004 1442.43 1451.39 1434.00 1440.00 13887500 0
07/12/2004 1429.91 1435.30 1418.10 1432.11 15040000 0
07/13/2004 1436.08 1439.78 1426.11 1428.68 14996600 0
07/14/2004 1414.42 1433.61 1411.52 1416.05 14618000 0
07/15/2004 1422.26 1427.72 1412.59 1415.92 16699400 0
07/16/2004 1426.49 1426.49 1392.17 1392.17 20994000 0
07/19/2004 1398.92 1406.15 1386.78 1396.77 17746200 0
07/20/2004 1398.64 1421.07 1396.85 1421.07 16282400 0
07/21/2004 1433.27 1433.27 1386.57 1386.57 21097500 0
07/22/2004 1385.89 1411.43 1377.70 1408.51 19645700 0
07/23/2004 1394.56 1394.56 1370.70 1375.48 16979100 0
07/26/2004 1376.80 1383.67 1359.20 1368.40 16670600 0
07/27/2004 1374.69 1395.95 1371.26 1391.50 17694000 0
07/28/2004 1384.51 1392.48 1360.27 1383.75 18473800 0
07/29/2004 1395.34 1403.80 1388.06 1398.55 17033500 0
07/30/2004 1397.05 1412.00 1394.85 1400.39 15073200 0
08/02/2004 1390.21 1408.31 1387.04 1406.33 15339700 0
08/03/2004 1402.34 1404.90 1379.02 1379.14 14944800 0
08/04/2004 1372.46 1386.28 1368.44 1379.21 16593900 0
08/05/2004 1380.93 1383.38 1352.27 1353.44 15746600 0
08/06/2004 1341.08 1342.87 1314.97 1315.30 16922600 0
08/09/2004 1320.83 1325.45 1314.57 1318.83 12634900 0
08/10/2004 1325.96 1346.71 1324.38 1346.71 14684600 0
08/11/2004 1319.70 1328.83 1309.50 1324.65 17942600 0
08/12/2004 1313.81 1320.94 1302.74 1304.43 16326600 0
08/13/2004 1311.84 1316.30 1301.93 1307.82 13477500 0
08/16/2004 1309.50 1334.78 1309.50 1326.84 12897300 0
08/17/2004 1332.94 1344.54 1331.85 1335.72 13902800 0
08/18/2004 1328.99 1363.74 1327.85 1363.73 15750500 0
08/19/2004 1356.89 1361.23 1344.98 1353.24 14167300 0
08/20/2004 1352.28 1373.01 1348.27 1366.73 13426500 0
08/23/2004 1370.51 1377.67 1364.46 1370.90 12246600 0
08/24/2004 1376.99 1379.05 1360.82 1369.78 13010900 0
08/25/2004 1369.20 1391.22 1363.56 1389.17 13206400 0
08/26/2004 1383.80 1388.84 1379.69 1383.98 11828300 0
08/27/2004 1384.61 1393.23 1384.61 1388.56 10111070 0
08/30/2004 1383.12 1384.14 1367.73 1367.94 10076400 0
08/31/2004 1368.91 1372.27 1354.10 1368.68 12989100 0
09/01/2004 1363.27 1384.85 1360.58 1377.96 14263500 0
09/02/2004 1374.69 1402.07 1373.67 1398.34 12087700 0
09/03/2004 1384.41 1393.50 1370.01 1371.82 12446100 0
09/07/2004 1382.48 1390.60 1372.53 1381.84 13207000 0
09/08/2004 1378.40 1393.69 1374.79 1376.77 14425400 0
09/09/2004 1385.22 1396.55 1373.37 1391.53 16637900 0
09/10/2004 1391.20 1414.55 1386.41 1413.00 16066500 0
09/13/2004 1417.84 1435.95 1414.22 1427.34 17410800 0
09/14/2004 1425.29 1435.91 1422.83 1434.37 15092600 0
09/15/2004 1425.51 1425.51 1412.54 1415.30 15755000 0
09/16/2004 1417.37 1429.93 1413.22 1417.97 13255000 0
09/17/2004 1417.73 1427.59 1413.78 1426.30 16403700 0
09/20/2004 1417.39 1437.30 1415.31 1424.72 15655400 0
09/21/2004 1429.85 1440.81 1425.16 1435.91 15315600 0
09/22/2004 1424.72 1424.72 1403.16 1404.22 15882900 0
09/23/2004 1405.76 1413.68 1402.79 1405.77 13968100 0
09/24/2004 1407.71 1414.56 1397.50 1399.05 13600900 0
09/27/2004 1389.94 1396.42 1383.24 1385.55 13167900 0
09/28/2004 1390.11 1394.43 1376.99 1389.70 15369800 0
09/29/2004 1389.69 1411.82 1389.62 1410.86 16372800 0
09/30/2004 1409.23 1417.99 1403.89 1412.74 16566200 0
10/01/2004 1426.38 1452.94 1423.43 1452.94 18203000 0
10/04/2004 1463.22 1472.21 1458.08 1459.01 18549700 0
10/05/2004 1456.19 1467.23 1454.23 1461.76 17096000 0
10/06/2004 1460.19 1474.36 1452.61 1474.36 19228700 0
10/07/2004 1469.70 1474.70 1454.89 1455.77 17349700 0
10/08/2004 1449.49 1457.04 1428.11 1430.96 16689400 0
10/11/2004 1435.54 1441.10 1431.77 1437.73 11738200 0
10/12/2004 1424.22 1439.07 1416.29 1435.00 15083900 0
10/13/2004 1451.73 1453.72 1425.41 1434.46 17761200 0
10/14/2004 1434.92 1437.66 1421.59 1425.21 15902900 0
10/15/2004 1430.31 1441.82 1419.36 1430.98 16482800 0
10/18/2004 1428.08 1457.31 1424.82 1457.31 15050000 0
10/19/2004 1463.01 1470.14 1443.40 1443.80 17133300 0
10/20/2004 1441.21 1456.19 1433.88 1452.26 16504700 0
10/21/2004 1459.68 1478.46 1452.57 1474.79 20060000 0
10/22/2004 1472.92 1473.69 1438.13 1438.25 17379600 0
10/25/2004 1435.68 1439.48 1427.44 1432.57 16038300 0
10/26/2004 1432.25 1442.14 1423.98 1442.14 18125500 0
10/27/2004 1441.79 1483.13 1437.44 1480.03 20759200 0
10/28/2004 1473.41 1491.86 1471.03 1487.12 18218200 0
10/29/2004 1485.68 1496.98 1475.56 1486.72 16399500 0
11/01/2004 1486.25 1494.88 1479.86 1488.79 15228200 0
11/02/2004 1490.32 1509.56 1489.33 1494.83 18450800 0
11/03/2004 1519.97 1523.51 1494.85 1503.89 19574000 0
11/04/2004 1498.06 1519.21 1492.23 1516.20 18234900 0
11/05/2004 1526.71 1534.84 1512.74 1525.24 19089700 0
11/08/2004 1525.13 1532.46 1522.12 1527.13 16092700 0
11/09/2004 1527.25 1534.37 1521.15 1527.00 16922000 0
11/10/2004 1524.10 1530.01 1514.32 1517.06 18534600 0
11/11/2004 1524.62 1542.39 1522.48 1541.70 17647600 0
11/12/2004 1543.31 1558.41 1535.82 1558.41 20042100 0
11/15/2004 1554.31 1562.04 1550.03 1560.96 18882600 0
11/16/2004 1554.79 1554.79 1541.84 1548.53 19010800 0
11/17/2004 1561.80 1580.26 1561.80 1571.12 22233700 0
11/18/2004 1568.02 1581.79 1563.79 1580.81 19154300 0
11/19/2004 1578.86 1580.93 1551.77 1552.11 20337100 0
11/22/2004 1551.16 1568.86 1543.97 1568.28 18979600 0
11/23/2004 1566.71 1573.52 1552.85 1562.60 20576200 0
11/24/2004 1572.67 1583.07 1570.87 1582.55 16381700 0
11/26/2004 1581.65 1587.08 1578.26 1578.26 6677600 0
11/29/2004 1586.46 1593.16 1567.27 1580.44 18443300 0
11/30/2004 1579.51 1583.15 1571.11 1571.50 18787600 0
12/01/2004 1578.25 1607.16 1578.25 1607.15 22816400 0
12/02/2004 1602.11 1623.60 1599.63 1613.15 24016100 0
12/03/2004 1621.10 1631.90 1612.72 1614.40 24109300 0
12/06/2004 1612.33 1625.61 1605.71 1619.59 21502500 0
12/07/2004 1622.84 1628.25 1589.05 1589.33 26715200 0
12/08/2004 1593.87 1607.49 1588.73 1601.91 23908600 0
12/09/2004 1585.99 1615.60 1577.77 1609.79 22841500 0
12/10/2004 1601.46 1611.23 1600.72 1605.16 17948400 0
12/13/2004 1617.53 1621.37 1608.40 1621.16 20709800 0
12/14/2004 1618.20 1632.17 1618.20 1627.46 22286700 0
12/15/2004 1626.99 1635.70 1615.45 1623.63 23375900 0
12/16/2004 1621.43 1625.83 1601.62 1607.62 23262200 0
12/17/2004 1608.64 1614.89 1596.48 1596.61 24230800 0
12/20/2004 1603.84 1613.78 1587.21 1591.97 19914600 0
12/21/2004 1598.60 1611.34 1594.89 1609.26 19728600 0
12/22/2004 1605.72 1619.56 1602.99 1613.57 18027600 0
12/23/2004 1608.87 1619.18 1608.64 1613.77 14307700 0
12/27/2004 1621.33 1623.80 1600.25 1607.59 14787000 0
12/28/2004 1610.90 1624.19 1608.51 1624.19 15875500 0
12/29/2004 1619.36 1629.90 1619.36 1624.95 15038800 0
12/30/2004 1626.21 1628.74 1621.58 1623.76 14031400 0
12/31/2004 1624.37 1628.91 1620.31 1621.12 13664600 0
01/03/2005 1628.75 1635.45 1598.79 1603.51 21931300 0
01/04/2005 1611.22 1612.78 1565.02 1571.83 26904600 0
01/05/2005 1568.68 1580.88 1562.64 1563.76 23753800 0
01/06/2005 1567.66 1570.75 1556.84 1557.52 21742200 0
01/07/2005 1565.63 1577.76 1551.29 1564.81 21919100 0
01/10/2005 1561.23 1577.71 1558.54 1564.92 20982700 0
01/11/2005 1556.66 1562.24 1545.28 1553.40 22102400 0
01/12/2005 1561.84 1566.69 1543.04 1565.78 22576700 0
01/13/2005 1567.55 1568.54 1543.48 1545.18 21116100 0
01/14/2005 1552.11 1563.79 1550.05 1561.11 20848600 0
01/18/2005 1554.19 1574.39 1551.88 1573.49 19838400 0
01/19/2005 1572.81 1573.02 1545.63 1545.65 22177000 0
01/20/2005 1526.80 1534.53 1514.56 1514.56 22313600 0
01/21/2005 1519.30 1524.03 1502.48 1503.64 20437700 0
01/24/2005 1507.79 1509.83 1480.66 1480.66 21346800 0
01/25/2005 1492.65 1505.05 1488.60 1490.57 20036300 0
01/26/2005 1502.05 1513.44 1495.31 1509.01 21050700 0
01/27/2005 1505.25 1512.74 1497.36 1507.55 21062200 0
01/28/2005 1510.88 1512.82 1486.76 1499.46 20981500 0
01/31/2005 1515.16 1523.27 1513.06 1519.63 18238000 0
02/01/2005 1521.00 1527.91 1517.30 1523.66 19045700 0
02/02/2005 1527.29 1531.22 1515.45 1525.10 19655500 0
02/03/2005 1516.22 1518.13 1501.96 1508.24 19627500 0
02/04/2005 1507.74 1534.97 1507.69 1534.49 19349200 0
02/07/2005 1534.48 1538.38 1522.72 1529.05 16984600 0
02/08/2005 1529.55 1542.41 1527.04 1532.69 19435600 0
02/09/2005 1534.41 1534.48 1504.60 1506.81 19588100 0
02/10/2005 1512.71 1514.22 1497.35 1506.83 20855000 0
02/11/2005 1505.09 1535.54 1498.68 1530.51 21636300 0
02/14/2005 1531.19 1540.01 1530.16 1538.21 16396400 0
02/15/2005 1538.38 1561.17 1535.34 1547.30 20715900 0
02/16/2005 1541.26 1547.69 1535.37 1542.41 18650700 0
02/17/2005 1543.03 1546.69 1519.22 1519.29 19504600 0
02/18/2005 1519.21 1524.04 1512.73 1515.40 16141600 0
02/22/2005 1502.94 1523.51 1493.58 1494.07 20562200 0
02/23/2005 1502.83 1503.89 1489.99 1497.09 18784500 0
02/24/2005 1493.59 1517.88 1491.74 1517.71 20318800 0
02/25/2005 1515.75 1528.00 1513.47 1526.90 17712000 0
02/28/2005 1517.06 1524.70 1498.17 1511.02 21301400 0
03/01/2005 1516.63 1529.37 1515.20 1527.25 19411800 0
03/02/2005 1517.68 1541.14 1514.98 1525.28 20044700 0
03/03/2005 1530.13 1530.68 1502.32 1511.89 18958800 0
03/04/2005 1524.21 1530.59 1517.29 1520.58 18291900 0
03/07/2005 1524.04 1552.53 1523.73 1545.20 19491900 0
03/08/2005 1540.80 1549.56 1527.50 1528.65 16967000 0
03/09/2005 1526.90 1537.97 1520.45 1521.98 18955200 0
03/10/2005 1525.64 1527.98 1504.54 1524.38 18257900 0
03/11/2005 1528.65 1533.85 1501.99 1505.64 17920900 0
03/14/2005 1509.19 1515.16 1502.60 1515.09 17077200 0
03/15/2005 1520.26 1520.43 1500.88 1502.06 18387900 0
03/16/2005 1497.40 1508.16 1482.62 1486.23 19696900 0
03/17/2005 1487.72 1496.80 1483.10 1487.63 17451200 0
03/18/2005 1488.55 1490.57 1475.26 1484.40 21069800 0
03/21/2005 1483.16 1490.57 1470.94 1484.45 16110000 0
03/22/2005 1484.13 1490.44 1464.99 1465.09 18059500 0
03/23/2005 1463.43 1480.13 1463.43 1471.77 17411500 0
03/24/2005 1477.46 1485.96 1469.94 1469.94 16979300 0
03/28/2005 1476.40 1484.85 1472.71 1472.71 14876200 0
03/29/2005 1471.25 1483.43 1458.26 1464.34 17978400 0
03/30/2005 1470.13 1491.74 1469.97 1491.74 17536100 0
03/31/2005 1489.44 1490.80 1478.66 1482.53 16869700 0
04/01/2005 1491.83 1495.58 1466.49 1469.35 18696900 0
04/04/2005 1469.42 1482.06 1461.27 1476.72 15893100 0
04/05/2005 1480.99 1487.26 1477.55 1483.75 16475100 0
04/06/2005 1487.15 1497.39 1477.97 1480.67 17464000 0
04/07/2005 1481.13 1499.71 1481.13 1499.71 17142700 0
04/08/2005 1499.93 1503.21 1485.43 1485.60 15163400 0
04/11/2005 1490.43 1492.32 1477.13 1478.55 13824900 0
04/12/2005 1477.01 1490.10 1460.42 1489.16 19318700 0
04/13/2005 1484.39 1484.46 1459.97 1461.68 17054500 0
04/14/2005 1461.83 1462.81 1440.35 1441.13 19300600 0
04/15/2005 1425.73 1434.47 1407.82 1408.59 23146200 0
04/18/2005 1406.30 1418.76 1405.09 1409.98 18403600 0
04/19/2005 1419.53 1424.03 1410.54 1420.80 17928300 0
04/20/2005 1430.25 1432.11 1404.86 1406.85 20049500 0
04/21/2005 1423.62 1448.37 1419.25 1447.37 19514900 0
04/22/2005 1437.97 1438.72 1412.63 1421.21 18027300 0
04/25/2005 1430.99 1439.63 1426.73 1437.31 14424200 0
04/26/2005 1431.75 1446.82 1420.43 1420.43 16700400 0
04/27/2005 1413.22 1429.11 1409.49 1423.76 17642100 0
04/28/2005 1418.12 1425.69 1408.84 1409.29 18613400 0
04/29/2005 1420.64 1422.42 1394.36 1420.79 20395500 0
05/02/2005 1421.90 1430.05 1415.60 1423.71 15477500 0
05/03/2005 1421.28 1436.60 1421.28 1427.61 18681400 0
05/04/2005 1431.06 1453.20 1429.62 1452.20 18778200 0
05/05/2005 1450.73 1457.34 1441.94 1450.16 17198800 0
05/06/2005 1460.26 1460.76 1449.70 1456.00 15111200 0
05/09/2005 1455.68 1463.38 1446.77 1463.38 14410100 0
05/10/2005 1453.25 1458.40 1445.11 1450.36 15955200 0
05/11/2005 1452.31 1461.02 1432.83 1459.55 17161600 0
05/12/2005 1459.07 1468.17 1446.97 1454.79 17834300 0
05/13/2005 1459.23 1478.89 1455.88 1470.63 18789800 0
05/16/2005 1470.31 1481.32 1465.85 1480.68 13902900 0
05/17/2005 1474.05 1490.14 1469.44 1490.14 15205100 0
05/18/2005 1493.03 1514.76 1489.47 1509.26 19578800 0
05/19/2005 1510.62 1521.50 1508.71 1521.43 17005800 0
05/20/2005 1519.26 1528.06 1514.54 1528.06 14927200 0
05/23/2005 1526.74 1540.30 1525.23 1535.22 16201300 0
05/24/2005 1530.95 1540.68 1529.40 1540.47 16959400 0
05/25/2005 1535.65 1535.65 1524.41 1532.71 14930000 0
05/26/2005 1539.52 1551.12 1539.52 1548.80 15964600 0
05/27/2005 1546.97 1551.03 1541.76 1549.80 12373500 0
05/31/2005 1549.35 1550.18 1538.54 1542.63 15787400 0
06/01/2005 1541.86 1567.72 1541.66 1559.50 17797100 0
06/02/2005 1553.31 1568.96 1553.05 1568.96 17466200 0
06/03/2005 1564.64 1566.14 1542.05 1544.48 16379000 0
06/06/2005 1544.56 1548.55 1539.57 1545.27 14771500 0
06/07/2005 1547.30 1559.53 1531.07 1531.12 18465300 0
06/08/2005 1536.66 1538.24 1524.13 1527.68 16025400 0
06/09/2005 1525.42 1542.75 1520.61 1539.46 16666700 0
06/10/2005 1537.50 1537.57 1515.96 1521.02 14493800 0
06/13/2005 1519.61 1538.66 1519.61 1529.13 14321300 0
06/14/2005 1527.76 1534.15 1520.88 1524.42 14058500 0
06/15/2005 1534.41 1535.43 1510.82 1529.49 16726700 0
06/16/2005 1531.48 1540.52 1527.71 1537.42 17797100 0
06/17/2005 1550.63 1550.63 1532.56 1538.13 19932800 0
06/20/2005 1530.15 1545.52 1526.06 1537.31 14081100 0
06/21/2005 1535.35 1542.73 1530.91 1536.48 15574800 0
06/22/2005 1542.35 1545.54 1527.93 1534.36 16684400 0
06/23/2005 1536.07 1549.00 1515.79 1515.95 20094800 0
06/24/2005 1516.13 1518.01 1500.18 1500.18 21510000 0
06/27/2005 1496.73 1503.79 1490.02 1493.75 21448300 0
06/28/2005 1501.73 1512.64 1498.48 1508.61 15842000 0
06/29/2005 1511.77 1512.77 1501.72 1504.11 16403600 0
06/30/2005 1505.33 1510.21 1492.94 1493.52 17315000 0
07/01/2005 1497.43 1501.95 1489.74 1490.53 11762000 0
07/05/2005 1486.07 1509.19 1485.96 1506.35 14403000 0
07/06/2005 1503.94 1512.91 1497.11 1498.05 15920800 0
07/07/2005 1485.32 1505.30 1484.18 1503.78 16178600 0
07/08/2005 1504.73 1534.29 1502.20 1533.27 16852800 0
07/11/2005 1537.04 1547.98 1535.07 1547.66 17708000 0
07/12/2005 1546.39 1560.15 1543.14 1555.59 16575200 0
07/13/2005 1555.48 1559.37 1549.81 1557.62 15400000 0
07/14/2005 1570.99 1577.48 1563.93 1573.44 18723100 0
07/15/2005 1579.19 1582.40 1568.82 1577.82 15349600 0
07/18/2005 1573.28 1578.12 1570.02 1570.09 13072700 0
07/19/2005 1580.75 1590.76 1577.00 1590.49 16326700 0
07/20/2005 1579.84 1605.45 1578.87 1602.75 19570700 0
07/21/2005 1607.71 1610.84 1591.72 1601.89 20348800 0
07/22/2005 1601.93 1606.42 1592.03 1600.76 16603600 0
07/25/2005 1600.17 1607.97 1591.40 1593.57 15230200 0
07/26/2005 1596.46 1603.89 1591.58 1598.93 16518400 0
07/27/2005 1601.53 1613.39 1592.76 1611.95 17500700 0
07/28/2005 1613.18 1619.78 1609.62 1618.64 16838700 0
07/29/2005 1616.29 1619.95 1605.14 1605.14 16139500 0
08/01/2005 1609.58 1616.40 1604.58 1610.11 14926800 0
08/02/2005 1613.31 1628.57 1611.86 1627.01 17350200 0
08/03/2005 1620.64 1628.53 1618.40 1627.19 17542400 0
08/04/2005 1618.38 1621.00 1606.60 1608.74 15913800 0
08/05/2005 1606.07 1614.22 1600.25 1601.59 14717400 0
08/08/2005 1604.24 1607.01 1588.74 1589.97 14310100 0
08/09/2005 1596.40 1606.51 1595.71 1601.14 14604700 0
08/10/2005 1604.69 1610.21 1582.31 1585.71 18176800 0
08/11/2005 1587.52 1603.66 1586.67 1600.65 15820900 0
08/12/2005 1587.23 1594.96 1581.41 1591.75 15514100 0
08/15/2005 1587.43 1606.96 1585.66 1600.71 13804600 0
08/16/2005 1595.86 1596.54 1572.44 1574.01 15403200 0
08/17/2005 1576.89 1588.80 1573.87 1582.29 16180100 0
08/18/2005 1577.33 1585.28 1573.40 1575.76 13917800 0
08/19/2005 1574.57 1581.95 1573.70 1573.72 12052700 0
08/22/2005 1577.44 1588.92 1565.81 1575.59 13516500 0
08/23/2005 1574.73 1578.52 1566.72 1571.30 13412700 0
08/24/2005 1568.24 1588.90 1561.15 1561.71 17185800 0
08/25/2005 1564.00 1569.51 1562.03 1565.88 13075800 0
08/26/2005 1563.40 1565.55 1552.99 1558.84 12611300 0
08/29/2005 1550.76 1575.45 1550.76 1571.52 12685600 0
08/30/2005 1565.33 1566.47 1554.49 1565.73 14364000 0
08/31/2005 1567.33 1582.09 1561.42 1581.71 16317800 0
09/01/2005 1580.22 1587.82 1573.54 1577.25 16233200 0
09/02/2005 1580.68 1583.00 1571.82 1573.12 11304500 0
09/06/2005 1579.02 1597.71 1578.99 1597.27 14031900 0
09/07/2005 1593.57 1600.79 1590.87 1599.86 14808200 0
09/08/2005 1595.24 1604.91 1593.30 1597.68 15780700 0
09/09/2005 1599.48 1610.12 1595.31 1607.83 16175400 0
09/12/2005 1607.48 1616.82 1605.99 1612.20 17235400 0
09/13/2005 1609.24 1619.12 1604.13 1607.38 17245700 0
09/14/2005 1609.22 1609.37 1589.41 1589.63 16982500 0
09/15/2005 1594.72 1596.38 1585.07 1588.55 17446600 0
09/16/2005 1591.92 1600.44 1587.18 1599.44 22690300 0
09/19/2005 1596.42 1597.97 1579.51 1586.05 16041400 0
09/20/2005 1588.65 1604.02 1575.58 1578.20 18456700 0
09/21/2005 1576.81 1577.67 1561.47 1561.84 17723700 0
09/22/2005 1560.39 1570.94 1551.81 1567.36 16929300 0
09/23/2005 1564.85 1577.05 1559.57 1571.75 16041200 0
09/26/2005 1581.87 1584.58 1564.52 1572.86 15024100 0
09/27/2005 1575.67 1578.18 1563.21 1568.84 16586600 0
09/28/2005 1575.70 1580.67 1565.02 1568.81 17038500 0
09/29/2005 1566.72 1591.15 1560.87 1589.93 18015200 0
09/30/2005 1588.86 1601.69 1588.22 1601.66 16109700 0
10/03/2005 1603.47 1612.53 1603.39 1605.59 17944200 0
10/04/2005 1605.90 1617.77 1594.56 1595.54 20053000 0
10/05/2005 1595.53 1595.83 1571.46 1571.52 19239000 0
10/06/2005 1572.53 1576.36 1540.34 1552.94 21073600 0
10/07/2005 1560.55 1563.27 1549.94 1555.92 14447800 0
10/10/2005 1555.59 1560.65 1545.90 1546.99 13792100 0
10/11/2005 1551.01 1551.51 1534.61 1539.31 18519600 0
10/12/2005 1531.66 1543.50 1519.30 1521.19 20147500 0
10/13/2005 1519.02 1538.15 1515.42 1533.80 17775900 0
10/14/2005 1539.41 1545.13 1529.42 1544.29 15554300 0
10/17/2005 1544.04 1549.95 1536.01 1549.88 12660300 0
10/18/2005 1547.77 1549.41 1538.39 1538.43 14607300 0
10/19/2005 1532.79 1569.61 1526.82 1569.61 18933000 0
10/20/2005 1568.64 1576.46 1547.07 1555.59 17979300 0
10/21/2005 1571.17 1572.71 1558.18 1565.12 17707000 0
10/24/2005 1569.94 1590.73 1561.45 1590.65 15514700 0
10/25/2005 1584.34 1590.05 1573.66 1585.82 15991200 0
10/26/2005 1578.21 1593.47 1573.14 1575.14 18320000 0
10/27/2005 1571.87 1573.80 1543.38 1543.38 17186000 0
10/28/2005 1546.41 1557.57 1538.78 1557.11 18865600 0
10/31/2005 1559.67 1584.09 1559.67 1579.18 18697600 0
11/01/2005 1572.77 1582.67 1571.19 1576.52 19032300 0
11/02/2005 1570.59 1600.75 1570.59 1597.29 21732900 0
11/03/2005 1611.85 1626.48 1610.90 1619.67 23462500 0
11/04/2005 1621.27 1631.79 1616.84 1628.03 16996100 0
11/07/2005 1631.35 1634.53 1621.50 1629.27 14379630 0
11/08/2005 1624.42 1636.84 1623.16 1628.40 15993700 0
11/09/2005 1628.40 1636.36 1624.55 1630.21 15941800 0
11/10/2005 1630.28 1651.05 1620.74 1650.93 19380300 0
11/11/2005 1654.18 1659.72 1651.09 1653.36 15549000 0
11/14/2005 1652.64 1657.53 1648.26 1651.90 13853600 0
11/15/2005 1651.20 1658.65 1638.97 1644.31 16848100 0
11/16/2005 1649.75 1653.74 1642.36 1651.45 17217600 0
11/17/2005 1659.94 1676.39 1657.27 1676.39 18098600 0
11/18/2005 1685.05 1689.59 1674.75 1679.85 18098000 0
11/21/2005 1677.72 1686.79 1673.05 1686.23 16618900 0
11/22/2005 1680.74 1698.32 1679.10 1694.14 16813810 0
11/23/2005 1691.33 1704.42 1691.08 1696.77 15875100 0
11/25/2005 1699.38 1701.06 1693.33 1698.76 5691450 0
11/28/2005 1701.05 1703.08 1683.83 1684.39 15593800 0
11/29/2005 1693.03 1697.58 1676.76 1676.84 17535400 0
11/30/2005 1674.90 1683.62 1671.34 1672.56 18760800 0
12/01/2005 1683.06 1705.19 1683.06 1704.28 20104200 0
12/02/2005 1701.68 1709.10 1698.90 1709.10 17585100 0
12/05/2005 1704.11 1704.94 1689.60 1694.77 16599200 0
12/06/2005 1705.85 1716.65 1700.16 1701.35 17882000 0
12/07/2005 1703.71 1706.12 1688.90 1697.04 17335300 0
12/08/2005 1699.75 1702.84 1674.74 1685.59 19083600 0
12/09/2005 1686.56 1694.13 1679.22 1692.62 16585700 0
12/12/2005 1698.74 1701.27 1691.22 1698.35 16512640 0
12/13/2005 1695.14 1711.83 1693.90 1705.77 18739800 0
12/14/2005 1701.72 1707.74 1692.44 1698.98 15160500 0
12/15/2005 1704.41 1705.93 1688.07 1701.70 18046300 0
12/16/2005 1699.06 1704.38 1688.26 1688.68 22944798 0
12/19/2005 1689.88 1694.65 1663.56 1664.36 17455300 0
12/20/2005 1665.47 1672.47 1657.71 1665.07 17029200 0
12/21/2005 1669.46 1682.84 1665.34 1670.61 16300299 0
12/22/2005 1672.02 1685.49 1671.78 1683.35 14988800 0
12/23/2005 1687.40 1690.41 1679.28 1682.92 9783699 0
12/27/2005 1686.81 1693.58 1666.46 1668.37 12504999 0
12/28/2005 1670.34 1674.07 1662.09 1667.10 12215399 0
12/29/2005 1668.85 1671.32 1653.53 1655.36 11853500 0
12/30/2005 1646.84 1649.90 1641.86 1645.20 12840500 0
01/03/2006 1654.79 1686.59 1633.62 1679.93 19983000 0
01/04/2006 1683.87 1696.83 1681.85 1695.83 21551430 0
01/05/2006 1698.14 1707.71 1697.33 1705.29 18917500 0
01/06/2006 1718.58 1735.50 1710.86 1734.99 22336400 0
01/09/2006 1736.75 1745.12 1729.60 1741.90 19491400 0
01/10/2006 1732.38 1744.47 1730.25 1744.02 19781600 0
01/11/2006 1748.99 1761.46 1743.85 1758.24 23806000 0
01/12/2006 1754.76 1760.12 1742.85 1747.35 29052600 0
01/13/2006 1749.24 1750.27 1738.01 1746.78 17844100 0
01/17/2006 1734.35 1739.25 1728.62 1736.39 17022600 0
01/18/2006 1708.80 1726.28 1707.75 1716.62 22769000 0
01/19/2006 1725.85 1740.59 1720.56 1729.92 23081500 0
01/20/2006 1723.76 1727.02 1674.32 1676.38 23481400 0
01/23/2006 1679.84 1685.67 1670.47 1676.30 19024800 0
01/24/2006 1682.54 1695.41 1680.61 1686.22 20674690 0
01/25/2006 1694.84 1694.84 1670.33 1677.00 21881200 0
01/26/2006 1687.83 1694.63 1677.25 1690.49 24049200 0
01/27/2006 1699.17 1722.93 1697.88 1711.11 21060000 0
01/30/2006 1713.04 1720.88 1711.42 1713.45 19007300 0
01/31/2006 1714.39 1717.95 1700.34 1710.75 22359000 0
02/01/2006 1696.47 1714.28 1695.83 1713.02 22746100 0
02/02/2006 1709.93 1711.15 1684.67 1685.77 23077830 0
02/03/2006 1673.55 1676.18 1658.38 1664.53 22300200 0
02/06/2006 1665.02 1667.48 1650.99 1657.54 17695300 0
02/07/2006 1656.05 1663.99 1644.84 1651.84 21171800 0
02/08/2006 1666.38 1672.44 1654.03 1670.47 21817700 0
02/09/2006 1677.04 1681.92 1652.09 1654.08 23213100 0
02/10/2006 1654.61 1668.72 1637.26 1663.75 20177300 0
02/13/2006 1653.32 1655.81 1638.53 1645.83 16620000 0
02/14/2006 1648.96 1666.91 1643.17 1661.95 18053000 0
02/15/2006 1659.08 1676.14 1655.22 1673.15 17830500 0
02/16/2006 1678.74 1688.61 1672.93 1688.61 19404700 0
02/17/2006 1683.60 1684.21 1674.89 1675.21 19486400 0
02/21/2006 1676.44 1676.93 1650.94 1655.68 17471800 0
02/22/2006 1658.48 1684.15 1653.68 1677.52 18241100 0
02/23/2006 1675.23 1687.59 1669.81 1672.29 17542000 0
02/24/2006 1672.63 1678.15 1666.97 1676.50 15839800 0
02/27/2006 1681.46 1701.10 1680.43 1695.66 17144200 0
02/28/2006 1689.99 1695.35 1665.63 1670.57 21205600 0
03/01/2006 1676.80 1697.25 1672.60 1694.58 21904200 0
03/02/2006 1687.52 1699.72 1683.38 1693.78 20891000 0
03/03/2006 1684.82 1706.41 1682.71 1684.32 23890400 0
03/06/2006 1689.21 1691.11 1665.37 1669.94 21122800 0
03/07/2006 1666.61 1668.82 1652.59 1661.02 19083100 0
03/08/2006 1656.39 1668.06 1646.03 1660.35 20840400 0
03/09/2006 1666.56 1671.84 1644.86 1645.09 19575600 0
03/10/2006 1645.73 1657.31 1634.25 1648.23 17527000 0
03/13/2006 1656.19 1663.73 1650.94 1653.79 16495499 0
03/14/2006 1650.93 1682.93 1650.93 1681.15 19117500 0
03/15/2006 1687.23 1694.90 1680.06 1694.46 20905200 0
03/16/2006 1701.00 1703.11 1679.05 1679.05 23442400 0
03/17/2006 1681.22 1690.96 1676.63 1685.66 25401200 0
03/20/2006 1690.92 1695.04 1684.16 1688.98 19438200 0
03/21/2006 1688.38 1707.69 1671.20 1672.47 23604300 0
03/22/2006 1664.17 1678.73 1662.56 1676.32 21162200 0
03/23/2006 1672.92 1676.28 1660.82 1670.73 19637500 0
03/24/2006 1676.96 1687.56 1669.17 1679.81 19280400 0
03/27/2006 1679.38 1687.54 1678.05 1680.63 18502200 0
03/28/2006 1681.83 1694.60 1667.95 1673.03 19975100 0
03/29/2006 1676.32 1711.26 1674.88 1703.84 23753000 0
03/30/2006 1705.99 1720.20 1700.15 1708.68 21608100 0
03/31/2006 1712.64 1715.62 1701.86 1703.66 18516200 0
04/03/2006 1715.61 1723.06 1704.92 1706.77 19529600 0
04/04/2006 1707.22 1720.43 1705.27 1716.55 20823200 0
04/05/2006 1723.24 1735.13 1717.28 1732.74 20274400 0
04/06/2006 1734.21 1745.68 1727.14 1739.20 21418600 0
04/07/2006 1742.91 1750.23 1720.62 1723.03 20023600 0
04/10/2006 1723.81 1727.82 1712.47 1718.86 18409500 0
04/11/2006 1723.13 1725.66 1696.67 1704.40 20987800 0
04/12/2006 1705.38 1710.92 1701.29 1704.75 15365099 0
04/13/2006 1703.92 1721.05 1700.55 1712.07 15169799 0
04/17/2006 1709.90 1716.72 1684.35 1694.32 17761700 0
04/18/2006 1699.65 1730.33 1699.00 1726.64 22528000 0
04/19/2006 1730.41 1734.10 1720.64 1734.04 20776900 0
04/20/2006 1735.07 1741.35 1724.62 1728.90 21251200 0
04/21/2006 1736.73 1737.20 1701.57 1709.02 23260800 0
04/24/2006 1706.53 1711.04 1697.00 1706.44 20081300 0
04/25/2006 1710.42 1711.35 1694.52 1701.47 23017800 0
04/26/2006 1706.15 1710.00 1696.50 1702.20 20842300 0
04/27/2006 1694.35 1727.79 1688.25 1717.14 25735600 0
04/28/2006 1706.77 1717.49 1699.51 1700.71 25017600 0
05/01/2006 1705.95 1709.44 1680.52 1686.61 20761200 0
05/02/2006 1694.74 1697.18 1686.65 1689.93 20707400 0
05/03/2006 1693.44 1693.52 1679.26 1686.30 21272600 0
05/04/2006 1688.41 1707.36 1688.41 1701.03 20541100 0
05/05/2006 1713.17 1716.19 1706.33 1713.84 19892600 0
05/08/2006 1712.60 1721.13 1712.18 1715.23 17262600 0
05/09/2006 1712.06 1715.73 1708.03 1711.17 18452300 0
05/10/2006 1705.59 1707.38 1690.90 1694.82 20142700 0
05/11/2006 1693.17 1694.47 1653.79 1657.48 24467700 0
05/12/2006 1650.24 1652.26 1634.65 1635.81 22895098 0
05/15/2006 1629.34 1640.10 1619.26 1634.78 20067000 0
05/16/2006 1637.09 1637.70 1617.97 1623.69 19966200 0
05/17/2006 1610.64 1618.85 1595.62 1598.91 23378000 0
05/18/2006 1608.17 1612.53 1587.04 1587.11 20226400 0
05/19/2006 1583.45 1604.48 1575.81 1600.86 25143800 0
05/22/2006 1589.48 1595.06 1571.06 1584.57 22699600 0
05/23/2006 1597.10 1601.75 1569.01 1569.01 21317500 0
05/24/2006 1566.39 1586.62 1554.76 1580.18 25970200 0
05/25/2006 1592.84 1600.22 1579.24 1599.68 20289600 0
05/26/2006 1605.19 1606.46 1595.29 1606.37 15407000 0
05/30/2006 1598.85 1606.37 1571.29 1571.29 17186600 0
05/31/2006 1575.69 1587.78 1568.22 1579.58 21190600 0
06/01/2006 1581.53 1616.57 1579.58 1616.57 20787400 0
06/02/2006 1626.19 1626.29 1599.17 1612.90 19333800 0
06/05/2006 1604.67 1612.90 1577.49 1577.50 17332500 0
06/06/2006 1580.40 1583.90 1560.23 1575.39 20895400 0
06/07/2006 1578.75 1592.37 1563.95 1565.22 19138700 0
06/08/2006 1555.62 1566.59 1525.78 1561.55 29481000 0
06/09/2006 1566.68 1575.12 1550.14 1550.97 17547400 0
06/12/2006 1554.22 1555.09 1520.29 1520.31 18877200 0
06/13/2006 1521.86 1536.50 1511.53 1516.85 25945000 0
06/14/2006 1519.99 1531.59 1512.98 1530.26 20901400 0
06/15/2006 1538.86 1576.79 1530.26 1573.08 22014900 0
06/16/2006 1567.90 1573.08 1554.83 1562.84 24281500 0
06/19/2006 1568.17 1568.89 1543.85 1548.94 16815800 0
06/20/2006 1550.40 1565.17 1544.30 1548.32 15720999 0
06/21/2006 1552.67 1585.88 1548.32 1573.56 18548500 0
06/22/2006 1570.20 1573.67 1546.12 1554.49 16447000 0
06/23/2006 1550.75 1566.90 1544.11 1551.05 16145099 0
06/26/2006 1553.22 1561.47 1549.13 1556.17 13929400 0
06/27/2006 1556.20 1559.19 1525.89 1527.00 17881700 0
06/28/2006 1531.13 1538.65 1520.93 1538.25 15913099 0
06/29/2006 1547.03 1585.56 1538.25 1585.56 21653900 0
06/30/2006 1590.03 1590.83 1574.38 1575.23 24588400 0
07/03/2006 1580.56 1586.44 1575.23 1586.33 7882000 0
07/05/2006 1573.52 1586.25 1550.58 1553.95 15869699 0
07/06/2006 1556.59 1564.96 1547.28 1551.55 15850900 0
07/07/2006 1544.70 1553.09 1529.40 1533.71 17598700 0
07/10/2006 1538.80 1543.12 1513.47 1520.90 15617899 0
07/11/2006 1515.51 1534.97 1508.91 1533.06 19715000 0
07/12/2006 1528.16 1533.06 1499.77 1501.46 17765200 0
07/13/2006 1489.66 1506.53 1478.13 1478.16 20220400 0
07/14/2006 1478.17 1480.31 1456.38 1462.17 17799600 0
07/17/2006 1461.64 1475.21 1459.90 1468.50 15048800 0
07/18/2006 1470.97 1477.80 1446.77 1472.34 19968800 0
07/19/2006 1466.72 1498.32 1466.72 1490.60 23047400 0
07/20/2006 1496.99 1497.14 1466.27 1466.89 19514500 0
07/21/2006 1456.55 1463.44 1450.24 1451.88 23468900 0
07/24/2006 1458.74 1482.34 1457.11 1482.34 19758700 0
07/25/2006 1481.23 1494.14 1475.12 1489.52 19137100 0
07/26/2006 1483.76 1499.43 1474.67 1487.88 20733100 0
07/27/2006 1497.94 1506.75 1475.91 1478.53 21201000 0
07/28/2006 1488.75 1511.00 1485.96 1510.30 18032900 0
07/31/2006 1506.54 1517.86 1501.78 1509.43 15822699 0
08/01/2006 1497.62 1498.17 1476.06 1484.94 16630699 0
08/02/2006 1492.67 1510.51 1490.41 1500.48 17557300 0
08/03/2006 1487.08 1518.41 1484.60 1510.60 18187900 0
08/04/2006 1522.42 1530.04 1490.16 1503.84 18320400 0
08/07/2006 1500.22 1501.43 1487.19 1494.13 14281699 0
08/08/2006 1499.96 1500.76 1476.48 1484.80 18894400 0
08/09/2006 1502.42 1517.90 1482.49 1485.64 20740600 0
08/10/2006 1481.29 1499.93 1478.20 1496.28 17303200 0
08/11/2006 1490.21 1491.97 1479.69 1486.74 14235298 0
08/14/2006 1500.79 1515.68 1493.74 1494.33 14801200 0
08/15/2006 1515.62 1534.78 1508.94 1534.43 17556600 0
08/16/2006 1546.87 1570.06 1539.59 1570.06 24747600 0
08/17/2006 1564.92 1584.72 1562.62 1573.59 19190200 0
08/18/2006 1574.70 1578.35 1557.89 1576.46 16837900 0
08/21/2006 1565.55 1567.50 1556.28 1561.12 13140000 0
08/22/2006 1558.33 1577.54 1555.98 1563.43 15559399 0
08/23/2006 1566.02 1571.48 1543.86 1550.41 14571800 0
08/24/2006 1558.15 1558.94 1542.57 1555.19 14043599 0
08/25/2006 1547.88 1570.34 1547.88 1557.70 12825099 0
08/28/2006 1557.13 1574.45 1556.52 1570.29 13338599 0
08/29/2006 1570.22 1575.45 1552.40 1573.65 15809899 0
08/30/2006 1575.81 1583.77 1570.15 1581.95 16200299 0
08/31/2006 1585.27 1586.60 1576.33 1579.73 17002100 0
09/01/2006 1589.58 1593.66 1581.91 1589.47 13255399 0
09/05/2006 1589.50 1605.02 1580.21 1603.69 17324600 0
09/06/2006 1592.13 1592.89 1570.42 1572.20 17970800 0
09/07/2006 1567.96 1581.44 1560.05 1564.84 18471900 0
09/08/2006 1569.96 1578.12 1564.55 1574.71 14572199 0
09/11/2006 1564.07 1591.12 1558.17 1583.78 16942800 0
09/12/2006 1585.58 1617.55 1584.85 1615.75 20079900 0
09/13/2006 1614.85 1625.55 1611.98 1623.99 18605300 0
09/14/2006 1619.36 1629.27 1617.97 1625.98 18266000 0
09/15/2006 1641.08 1645.60 1627.54 1632.44 24558700 0
09/18/2006 1631.17 1643.53 1625.80 1632.17 19142000 0
09/19/2006 1635.27 1638.08 1608.51 1621.07 20799200 0
09/20/2006 1635.86 1648.90 1635.28 1645.35 21649400 0
09/21/2006 1648.99 1654.40 1631.29 1634.87 19931100 0
09/22/2006 1633.34 1633.34 1615.98 1622.37 16465400 0
09/25/2006 1631.83 1653.86 1615.14 1650.37 18338600 0
09/26/2006 1649.35 1659.60 1644.29 1659.20 20111400 0
09/27/2006 1654.15 1665.61 1648.14 1655.67 20391000 0
09/28/2006 1658.35 1663.28 1645.20 1661.59 18052600 0
09/29/2006 1666.15 1666.15 1653.74 1654.13 18121200 0
10/02/2006 1650.55 1655.67 1631.36 1632.81 17691700 0
10/03/2006 1628.98 1646.74 1623.07 1640.29 19468000 0
10/04/2006 1636.83 1681.14 1634.23 1681.14 21902800 0
10/05/2006 1679.59 1690.41 1676.08 1689.43 19110900 0
10/06/2006 1682.34 1690.80 1678.55 1684.88 16724700 0
10/09/2006 1683.09 1698.38 1681.64 1691.08 14852800 0
10/10/2006 1692.41 1698.26 1681.44 1693.29 17603600 0
10/11/2006 1686.73 1701.58 1675.98 1691.28 19956000 0
10/12/2006 1698.61 1718.72 1697.47 1718.54 20039600 0
10/13/2006 1715.99 1729.26 1714.58 1727.21 19405300 0
10/16/2006 1726.04 1733.73 1725.70 1727.61 18236200 0
10/17/2006 1715.05 1718.10 1699.88 1709.61 21259500 0
10/18/2006 1717.24 1721.43 1695.37 1700.75 18236200 0
10/19/2006 1698.53 1713.43 1693.19 1706.37 20006900 0
10/20/2006 1712.53 1713.45 1695.21 1709.58 19220700 0
10/23/2006 1704.40 1732.52 1702.58 1725.93 18234800 0
10/24/2006 1722.31 1726.78 1706.22 1713.88 18568800 0
10/25/2006 1716.56 1729.90 1711.68 1726.76 21007800 0
10/26/2006 1730.28 1745.79 1718.53 1744.07 23395400 0
10/27/2006 1738.44 1741.61 1712.76 1717.61 22689500 0
10/30/2006 1713.97 1735.02 1711.85 1727.80 17241800 0
10/31/2006 1734.49 1739.33 1722.15 1732.54 19221500 0
11/01/2006 1739.37 1739.79 1702.18 1707.65 20270200 0
11/02/2006 1701.55 1714.37 1698.60 1710.17 18873100 0
11/03/2006 1712.31 1716.65 1693.19 1703.98 18300500 0
11/06/2006 1711.69 1736.54 1711.69 1732.26 18922500 0
11/07/2006 1731.77 1752.95 1728.27 1741.53 20887700 0
11/08/2006 1731.48 1757.18 1728.35 1749.75 20760200 0
11/09/2006 1761.54 1762.95 1736.66 1740.14 23802400 0
11/10/2006 1742.81 1751.11 1736.39 1751.11 16804600 0
11/13/2006 1751.10 1770.54 1749.52 1768.00 17208100 0
11/14/2006 1768.30 1787.88 1759.24 1787.23 19263700 0
11/15/2006 1787.19 1804.88 1786.71 1793.82 21038700 0
11/16/2006 1798.61 1806.00 1790.96 1801.97 20388300 0
11/17/2006 1789.50 1800.90 1788.05 1800.67 17324000 0
11/20/2006 1794.70 1808.71 1790.47 1803.81 16974800 0
11/21/2006 1807.15 1809.80 1800.30 1808.88 16602699 0
11/22/2006 1815.68 1820.20 1800.72 1819.76 15731200 0
11/24/2006 1804.63 1824.21 1804.63 1815.53 6815100 0
11/27/2006 1809.96 1813.92 1775.17 1775.17 19503000 0
11/28/2006 1768.74 1782.65 1763.34 1780.34 19586300 0
11/29/2006 1789.23 1796.50 1776.10 1792.77 19034300 0
11/30/2006 1791.04 1800.47 1781.49 1791.25 21342000 0
12/01/2006 1790.75 1793.31 1760.01 1775.12 20405200 0
12/04/2006 1784.04 1808.12 1782.13 1799.93 19545300 0
12/05/2006 1806.69 1810.82 1797.37 1808.89 19906000 0
12/06/2006 1800.42 1804.88 1792.29 1799.13 18890000 0
12/07/2006 1803.18 1808.20 1777.20 1777.46 20510300 0
12/08/2006 1773.29 1799.22 1767.83 1786.21 18406000 0
12/11/2006 1783.14 1803.38 1779.65 1791.74 18133400 0
12/12/2006 1791.72 1794.05 1771.30 1781.97 19275400 0
12/13/2006 1795.47 1795.47 1774.05 1783.44 17824300 0
12/14/2006 1786.89 1811.08 1786.52 1803.41 18895100 0
12/15/2006 1810.66 1821.18 1805.45 1808.56 23246500 0
12/18/2006 1811.96 1820.94 1783.24 1790.99 19363500 0
12/19/2006 1776.52 1792.78 1766.35 1785.12 19607200 0
12/20/2006 1785.40 1795.41 1777.92 1777.92 17495300 0
12/21/2006 1780.30 1781.51 1759.08 1766.28 17328800 0
12/22/2006 1764.28 1765.98 1748.61 1748.61 13065300 0
12/26/2006 1745.77 1754.70 1745.77 1753.55 10162000 0
12/27/2006 1759.28 1766.15 1754.87 1763.41 12162599 0
12/28/2006 1757.75 1765.06 1752.64 1758.94 12375299 0
12/29/2006 1758.46 1774.64 1755.04 1756.90 14139200 0
01/03/2007 1766.76 1793.05 1731.71 1759.37 24352798 0
01/04/2007 1763.13 1799.07 1757.00 1792.91 21042100 0
01/05/2007 1787.43 1787.79 1770.29 1785.30 20603600 0
01/08/2007 1786.16 1795.45 1776.99 1787.14 19056200 0
01/09/2007 1791.18 1802.44 1776.73 1795.63 21441600 0
01/10/2007 1790.12 1817.22 1784.28 1816.15 22742100 0
01/11/2007 1822.28 1840.88 1818.09 1834.86 24362700 0
01/12/2007 1830.71 1845.68 1830.34 1844.81 21758100 0
01/16/2007 1843.89 1847.54 1836.83 1842.44 21395500 0
01/17/2007 1836.99 1843.07 1824.74 1827.68 22738800 0
01/18/2007 1823.04 1824.34 1789.39 1793.68 24561800 0
01/19/2007 1785.29 1802.22 1785.29 1796.81 20378900 0
01/22/2007 1799.84 1800.53 1771.24 1779.02 19008600 0
01/23/2007 1775.73 1790.07 1771.44 1773.40 20011000 0
01/24/2007 1784.05 1803.46 1781.82 1802.63 22020400 0
01/25/2007 1807.23 1810.24 1774.58 1777.75 22022800 0
01/26/2007 1782.59 1784.82 1763.30 1772.97 20670800 0
01/29/2007 1769.84 1786.97 1767.09 1775.08 19154000 0
01/30/2007 1780.15 1782.21 1772.03 1777.76 17696000 0
01/31/2007 1774.45 1798.49 1764.63 1792.28 21867100 0
02/01/2007 1801.95 1806.81 1785.54 1791.45 21700400 0
02/02/2007 1794.87 1800.39 1788.97 1798.13 18767700 0
02/05/2007 1796.47 1804.40 1789.72 1795.39 18753100 0
02/06/2007 1799.67 1800.05 1776.51 1793.06 21137100 0
02/07/2007 1802.61 1816.77 1796.18 1810.95 21984100 0
02/08/2007 1806.56 1814.48 1800.63 1810.54 19958800 0
02/09/2007 1815.47 1819.30 1780.44 1785.53 21865900 0
02/12/2007 1786.33 1787.11 1774.25 1778.42 18402500 0
02/13/2007 1781.30 1789.98 1778.66 1783.82 18213900 0
02/14/2007 1791.95 1818.55 1791.95 1814.98 21735800 0
02/15/2007 1815.44 1824.09 1813.07 1823.41 19496700 0
02/16/2007 1815.82 1823.37 1813.90 1821.49 18874300 0
02/20/2007 1817.10 1835.31 1808.11 1833.71 21655900 0
02/21/2007 1826.36 1839.13 1824.53 1839.13 20124500 0
02/22/2007 1846.20 1851.47 1832.60 1846.34 18509600 0
02/23/2007 1844.24 1846.77 1832.40 1839.77 20122200 0
02/26/2007 1847.92 1849.09 1819.76 1830.59 19124800 0
02/27/2007 1801.29 1808.08 1750.70 1756.27 30373800 0
02/28/2007 1756.97 1778.17 1746.29 1761.60 26204500 0
03/01/2007 1728.37 1768.96 1717.95 1753.45 27107500 0
03/02/2007 1743.78 1752.86 1726.03 1726.03 23527900 0
03/05/2007 1713.34 1739.05 1710.97 1712.94 22916800 0
03/06/2007 1732.03 1747.21 1727.12 1743.10 21214300 0
03/07/2007 1740.43 1746.86 1733.82 1736.10 19593300 0
03/08/2007 1753.72 1757.52 1741.47 1746.43 19899100 0
03/09/2007 1761.30 1761.30 1734.35 1744.74 18750500 0
03/12/2007 1741.31 1758.49 1741.31 1756.42 16379800 0
03/13/2007 1746.65 1756.22 1722.48 1722.48 22350000 0
03/14/2007 1725.41 1743.15 1711.28 1743.15 22556300 0
03/15/2007 1742.67 1749.58 1737.04 1744.87 16904300 0
03/16/2007 1747.24 1750.39 1733.58 1742.23 20316500 0
03/19/2007 1752.46 1764.37 1747.05 1758.23 16509700 0
03/20/2007 1758.82 1772.74 1757.94 1767.25 17619400 0
03/21/2007 1774.63 1806.35 1763.54 1806.35 21587400 0
03/22/2007 1804.47 1807.43 1793.38 1799.75 18872900 0
03/23/2007 1798.20 1804.63 1792.74 1794.04 16344700 0
03/26/2007 1795.70 1802.95 1774.96 1802.95 18178700 0
03/27/2007 1796.71 1798.89 1787.98 1789.93 17080600 0
03/28/2007 1781.77 1789.65 1770.54 1770.54 18683100 0
03/29/2007 1783.06 1783.48 1753.43 1771.72 19260700 0
03/30/2007 1772.71 1783.33 1758.10 1772.36 19985500 0
04/02/2007 1775.69 1779.30 1761.65 1773.33 17841700 0
04/03/2007 1782.85 1801.90 1781.89 1796.31 19320300 0
04/04/2007 1799.80 1804.54 1795.00 1801.74 19333000 0
04/05/2007 1798.68 1812.94 1798.53 1812.94 15378000 0
04/09/2007 1816.99 1819.04 1805.09 1808.19 17148800 0
04/10/2007 1806.66 1816.93 1806.66 1816.93 18345300 0
04/11/2007 1813.73 1815.73 1793.25 1798.09 19579700 0
04/12/2007 1793.55 1814.68 1788.40 1813.49 19055000 0
04/13/2007 1811.52 1818.42 1801.89 1816.85 18343200 0
04/16/2007 1823.32 1835.68 1823.32 1833.96 17794100 0
04/17/2007 1834.39 1838.10 1829.11 1834.91 19009200 0
04/18/2007 1829.13 1839.31 1823.29 1832.39 20467600 0
04/19/2007 1824.19 1840.28 1819.31 1832.47 21129200 0
04/20/2007 1857.14 1857.14 1838.77 1845.89 20842700 0
04/23/2007 1847.40 1854.75 1844.80 1850.18 19285300 0
04/24/2007 1856.41 1863.76 1844.05 1858.87 22206100 0
04/25/2007 1866.79 1883.58 1859.06 1881.33 26441200 0
04/26/2007 1889.63 1896.77 1884.26 1889.57 24060900 0
04/27/2007 1885.38 1894.97 1883.36 1891.06 20781600 0
04/30/2007 1891.49 1891.81 1867.75 1867.75 20807100 0
05/01/2007 1869.86 1876.19 1857.33 1873.43 23517500 0
05/02/2007 1875.30 1894.30 1874.39 1889.73 20731500 0
05/03/2007 1893.16 1899.49 1888.74 1895.64 21371400 0
05/04/2007 1903.42 1905.85 1888.40 1895.70 22141300 0
05/07/2007 1896.67 1901.42 1893.97 1895.96 16523000 0
05/08/2007 1890.22 1901.21 1883.01 1899.83 18977500 0
05/09/2007 1889.99 1909.30 1889.99 1905.65 21042200 0
05/10/2007 1897.14 1902.19 1874.24 1875.20 22376100 0
05/11/2007 1878.65 1899.44 1878.38 1898.79 17255500 0
05/14/2007 1901.66 1906.38 1878.63 1888.08 19414500 0
05/15/2007 1887.63 1898.02 1870.24 1871.79 21877600 0
05/16/2007 1880.51 1891.57 1866.98 1891.57 20610500 0
05/17/2007 1888.15 1892.71 1882.04 1884.68 19248900 0
05/18/2007 1892.00 1898.34 1885.93 1896.93 19969300 0
05/21/2007 1898.16 1919.60 1897.86 1911.16 19742200 0
05/22/2007 1912.63 1921.81 1905.77 1916.45 19439500 0
05/23/2007 1920.52 1925.43 1903.87 1904.41 20110600 0
05/24/2007 1904.30 1911.48 1869.51 1874.60 23508500 0
05/25/2007 1881.79 1892.71 1877.73 1889.25 15597000 0
05/29/2007 1889.66 1904.31 1887.26 1899.79 16510000 0
05/30/2007 1889.77 1918.08 1884.45 1918.08 19691500 0
05/31/2007 1922.94 1931.10 1919.27 1928.19 22868500 0
06/01/2007 1934.61 1940.81 1925.65 1928.26 18800300 0
06/04/2007 1920.55 1935.85 1920.21 1933.73 19472200 0
06/05/2007 1927.99 1932.94 1916.38 1932.35 21828100 0
06/06/2007 1925.26 1925.26 1908.80 1914.85 21634300 0
06/07/2007 1906.96 1918.82 1882.17 1882.17 27162400 0
06/08/2007 1883.99 1906.79 1876.52 1906.26 19081300 0
06/11/2007 1905.86 1917.43 1900.73 1901.96 16149800 0
06/12/2007 1892.60 1911.14 1887.77 1890.67 20472100 0
06/13/2007 1897.76 1913.87 1892.55 1913.87 20866100 0
06/14/2007 1914.63 1929.59 1913.53 1924.54 19362200 0
06/15/2007 1946.93 1946.93 1937.99 1942.41 24207500 0
06/18/2007 1946.61 1947.79 1939.27 1944.37 17171200 0
06/19/2007 1938.68 1946.88 1932.75 1941.75 18718800 0
06/20/2007 1946.19 1948.58 1922.07 1922.12 27932600 0
06/21/2007 1921.38 1943.42 1915.77 1941.32 25626000 0
06/22/2007 1936.29 1940.28 1917.52 1921.94 32403500 0
06/25/2007 1922.88 1934.84 1905.02 1912.90 20390100 0
06/26/2007 1923.70 1924.42 1901.18 1908.64 21003300 0
06/27/2007 1901.34 1934.03 1899.92 1933.06 20202600 0
06/28/2007 1933.01 1945.12 1930.53 1931.67 19234100 0
06/29/2007 1944.21 1947.00 1920.83 1934.10 21684200 0
07/02/2007 1941.77 1954.24 1939.74 1954.12 18538400 0
07/03/2007 1957.17 1965.20 1953.93 1965.20 10891200 0
07/05/2007 1967.72 1983.10 1964.49 1981.06 16945300 0
07/06/2007 1980.34 1989.43 1973.40 1988.31 15971100 0
07/09/2007 1990.43 1992.55 1982.37 1989.20 18952000 0
07/10/2007 1978.98 1989.35 1970.36 1971.89 22293400 0
07/11/2007 1968.78 1984.67 1965.61 1984.08 20142600 0
07/12/2007 1992.71 2021.03 1990.89 2021.03 21663500 0
07/13/2007 2018.64 2032.28 2017.28 2032.16 17291900 0
07/16/2007 2029.63 2037.50 2024.30 2028.02 17510600 0
07/17/2007 2031.59 2045.97 2030.57 2041.78 21586900 0
07/18/2007 2028.88 2038.64 2019.17 2037.98 22573800 0
07/19/2007 2051.88 2060.29 2046.96 2052.99 21775000 0
07/20/2007 2047.14 2048.24 2024.25 2035.88 23359200 0
07/23/2007 2042.30 2045.81 2031.37 2036.33 20340800 0
07/24/2007 2019.24 2037.72 1995.62 2000.55 24632700 0
07/25/2007 2018.06 2020.68 1996.05 2011.14 24822500 0
07/26/2007 1998.15 2012.49 1955.62 1986.60 33921400 0
07/27/2007 1988.56 1997.79 1956.16 1956.19 27052900 0
07/30/2007 1958.56 1981.86 1951.36 1973.93 22917100 0
07/31/2007 1991.51 1992.53 1931.99 1932.06 27891300 0
08/01/2007 1931.05 1946.76 1912.10 1945.08 29122700 0
08/02/2007 1954.55 1969.66 1944.37 1966.60 24569700 0
08/03/2007 1962.00 1964.50 1918.56 1918.56 25044300 0
08/06/2007 1931.13 1954.37 1912.69 1954.37 28155600 0
08/07/2007 1943.00 1976.70 1932.05 1961.64 27040300 0
08/08/2007 1975.17 1995.00 1968.34 1987.34 35428900 0
08/09/2007 1957.63 1990.96 1936.76 1936.76 35934500 0
08/10/2007 1915.00 1944.54 1896.69 1925.14 32025700 0
08/13/2007 1943.62 1946.75 1931.33 1934.41 21547500 0
08/14/2007 1938.23 1940.89 1901.32 1901.32 19828600 0
08/15/2007 1893.21 1913.79 1864.20 1864.92 22598700 0
08/16/2007 1846.88 1865.47 1805.66 1846.09 32796200 0
08/17/2007 1876.33 1893.77 1853.87 1888.78 25803400 0
08/20/2007 1892.55 1899.05 1874.27 1893.05 16564400 0
08/21/2007 1885.44 1915.10 1885.44 1910.99 16770800 0
08/22/2007 1929.57 1938.79 1922.19 1936.77 17870600 0
08/23/2007 1944.07 1945.11 1920.62 1931.88 16228800 0
08/24/2007 1927.12 1961.38 1924.11 1961.38 16248600 0
08/27/2007 1955.66 1958.96 1945.51 1947.49 13140300 0
08/28/2007 1933.61 1939.10 1899.24 1899.24 15628000 0
08/29/2007 1915.69 1955.46 1913.49 1954.85 16497200 0
08/30/2007 1942.38 1980.95 1940.92 1963.75 17049100 0
08/31/2007 1988.23 1993.73 1975.83 1988.73 15366400 0
09/04/2007 1990.34 2032.10 1989.28 2020.51 15144500 0
09/05/2007 2012.37 2017.32 1987.30 1994.38 19218200 0
09/06/2007 2002.15 2006.05 1984.44 1998.67 17952200 0
09/07/2007 1972.24 1975.31 1949.87 1958.35 19065200 0
09/10/2007 1975.72 1980.97 1943.27 1960.20 17714300 0
09/11/2007 1973.31 1991.02 1969.52 1988.98 17437300 0
09/12/2007 1985.46 2006.37 1983.44 1988.96 18885700 0
09/13/2007 2005.98 2005.98 1989.91 1998.63 16665100 0
09/14/2007 1987.81 2004.03 1981.91 2000.82 15865800 0
09/17/2007 1992.22 1995.47 1975.29 1983.08 14077800 0
09/18/2007 1993.00 2035.37 1985.70 2035.37 20836200 0
09/19/2007 2045.97 2056.27 2032.08 2041.36 21838100 0
09/20/2007 2034.29 2043.21 2029.53 2032.61 17514600 0
09/21/2007 2043.56 2054.09 2041.48 2049.48 22683000 0
09/24/2007 2054.65 2072.70 2047.51 2057.25 18489500 0
09/25/2007 2049.78 2076.83 2048.34 2076.83 19108900 0
09/26/2007 2088.32 2094.97 2079.92 2088.38 19840100 0
09/27/2007 2100.54 2100.54 2089.58 2096.39 17450700 0
09/28/2007 2094.79 2101.96 2082.04 2091.11 19298900 0
10/01/2007 2093.55 2120.79 2092.60 2116.97 19140800 0
10/02/2007 2116.58 2117.34 2104.15 2115.89 17404600 0
10/03/2007 2108.06 2117.38 2095.30 2103.01 18510900 0
10/04/2007 2105.81 2107.72 2088.79 2105.56 16955200 0
10/05/2007 2121.73 2151.72 2118.13 2149.67 20128600 0
10/08/2007 2148.59 2163.26 2144.22 2163.26 14966100 0
10/09/2007 2168.01 2173.95 2157.95 2171.21 18651200 0
10/10/2007 2171.72 2178.95 2164.91 2176.98 19166300 0
10/11/2007 2188.46 2194.14 2127.07 2140.92 18462528 0
10/12/2007 2152.72 2177.99 2148.38 2177.99 19577900 0
10/15/2007 2180.52 2184.86 2143.90 2158.92 19671200 0
10/16/2007 2148.29 2166.65 2143.56 2151.14 20385200 0
10/17/2007 2183.07 2183.07 2143.54 2179.14 24000800 0
10/18/2007 2169.92 2191.66 2161.68 2187.52 19730100 0
10/19/2007 2189.16 2189.16 2131.08 2131.08 23716500 0
10/22/2007 2119.35 2160.02 2116.64 2157.45 19587100 0
10/23/2007 2184.47 2205.18 2170.47 2205.18 23357700 0
10/24/2007 2186.04 2194.35 2140.87 2188.59 27396800 0
10/25/2007 2187.08 2195.40 2146.23 2161.52 27533600 0
10/26/2007 2201.42 2203.88 2174.82 2194.59 25836800 0
10/29/2007 2201.50 2209.39 2191.21 2203.42 20147300 0
10/30/2007 2196.98 2218.88 2192.69 2207.61 21219300 0
10/31/2007 2212.37 2239.23 2199.02 2238.98 25345300 0
11/01/2007 2221.17 2226.88 2196.35 2197.07 25284100 0
11/02/2007 2213.20 2218.66 2181.50 2213.86 24260500 0
11/05/2007 2191.14 2212.06 2179.90 2200.48 20925900 0
11/06/2007 2210.37 2224.43 2188.10 2223.97 24821600 0
11/07/2007 2206.09 2219.82 2168.55 2169.43 24911800 0
11/08/2007 2163.57 2167.81 2066.55 2106.16 34618100 0
11/09/2007 2058.68 2078.06 2033.88 2034.30 29557900 0
11/12/2007 2027.20 2043.05 1980.18 1982.16 28207400 0
11/13/2007 2009.70 2066.08 2009.70 2066.08 26627800 0
11/14/2007 2090.67 2091.06 2030.62 2038.05 24202600 0
11/15/2007 2035.46 2054.06 2007.78 2024.03 22894800 0
11/16/2007 2038.27 2052.20 2006.85 2048.62 25156800 0
11/19/2007 2040.34 2050.03 2009.71 2021.14 21880000 0
11/20/2007 2032.50 2064.08 1990.12 2029.94 26073700 0
11/21/2007 2003.92 2039.39 1986.45 2006.38 20347300 0
11/23/2007 2020.39 2031.87 2008.13 2028.90 8043300 0
11/26/2007 2031.89 2047.92 1988.30 1989.36 20194000 0
11/27/2007 2008.60 2034.65 1997.53 2033.76 21669300 0
11/28/2007 2060.02 2100.97 2055.77 2095.39 25185800 0
11/29/2007 2082.95 2108.25 2082.19 2102.42 21571700 0
11/30/2007 2122.64 2122.64 2071.78 2089.10 25713400 0
12/03/2007 2083.45 2094.36 2066.23 2067.45 19947100 0
12/04/2007 2049.74 2070.39 2048.65 2059.06 20447400 0
12/05/2007 2083.46 2103.83 2079.67 2099.31 22588400 0
12/06/2007 2100.27 2128.32 2098.30 2127.65 19706800 0
12/07/2007 2128.01 2135.24 2116.63 2130.00 18550700 0
12/10/2007 2132.37 2141.36 2126.97 2134.88 17765400 0
12/11/2007 2138.23 2147.68 2081.55 2083.72 21952000 0
12/12/2007 2124.76 2130.57 2070.52 2101.36 23119000 0
12/13/2007 2084.22 2097.95 2072.75 2094.68 21437600 0
12/14/2007 2076.11 2096.96 2069.94 2072.11 19023900 0
12/17/2007 2063.56 2068.92 2020.26 2020.80 18731100 0
12/18/2007 2037.91 2042.29 1999.59 2029.49 19825900 0
12/19/2007 2029.46 2038.99 2016.69 2031.00 18359200 0
12/20/2007 2056.19 2070.51 2040.38 2069.68 19604700 0
12/21/2007 2098.93 2111.77 2094.65 2111.77 25088000 0
12/24/2007 2113.70 2131.73 2113.12 2128.62 7786200 0
12/26/2007 2119.11 2141.08 2116.21 2136.94 12418300 0
12/27/2007 2130.38 2135.55 2104.02 2106.09 23248200 0
12/28/2007 2115.43 2121.28 2092.03 2107.05 13388500 0
12/31/2007 2095.33 2102.39 2083.58 2084.93 14545500 0
01/02/2008 2086.36 2094.22 2040.43 2049.71 20766900 0
01/03/2008 2051.46 2064.73 2040.01 2051.76 19702000 0
01/04/2008 2025.36 2025.36 1963.02 1963.52 25163100 0
01/07/2008 1971.52 1975.87 1929.27 1957.44 26001000 0
01/08/2008 1966.96 1983.14 1910.33 1910.33 25664800 0
01/09/2008 1912.12 1949.20 1889.92 1949.20 28211600 0
01/10/2008 1931.82 1968.09 1924.39 1953.64 26404000 0
01/11/2008 1934.29 1941.53 1900.23 1912.81 23554900 0
01/14/2008 1937.85 1952.55 1924.86 1949.15 21342300 0
01/15/2008 1925.26 1931.71 1885.45 1894.09 23901200 0
01/16/2008 1874.55 1907.30 1848.58 1872.29 33973300 0
01/17/2008 1885.60 1894.19 1838.99 1842.10 27859300 0
01/18/2008 1838.72 1876.04 1829.62 1844.09 29913600 0
01/22/2008 1740.53 1820.51 1740.53 1795.61 31614300 0
01/23/2008 1725.49 1794.46 1693.06 1789.53 36502500 0
01/24/2008 1806.61 1826.92 1793.11 1826.92 29289000 0
01/25/2008 1864.01 1864.01 1788.07 1789.17 25994100 0
01/28/2008 1788.12 1807.12 1773.70 1805.08 20338600 0
01/29/2008 1814.56 1816.43 1792.64 1807.67 21600400 0
01/30/2008 1803.24 1843.20 1798.31 1808.51 26188500 0
01/31/2008 1782.83 1853.81 1782.02 1841.42 28134200 0
02/01/2008 1850.44 1864.97 1826.43 1855.27 30601800 0
02/04/2008 1856.15 1856.15 1828.11 1828.80 20509400 0
02/05/2008 1798.10 1813.55 1773.49 1773.49 25018200 0
02/06/2008 1790.08 1795.82 1739.55 1740.95 23620200 0
02/07/2008 1723.31 1779.27 1714.86 1753.30 29463600 0
02/08/2008 1753.40 1779.48 1746.34 1773.74 22293300 0
02/11/2008 1781.29 1797.39 1770.91 1793.09 20722700 0
02/12/2008 1803.74 1812.43 1769.62 1780.54 21835300 0
02/13/2008 1802.48 1824.22 1795.67 1823.00 21746700 0
02/14/2008 1825.05 1825.05 1784.78 1787.59 22675800 0
02/15/2008 1777.27 1787.33 1767.34 1780.38 19995400 0
02/19/2008 1803.02 1807.45 1759.24 1764.81 19886900 0
02/20/2008 1757.45 1791.35 1756.64 1787.45 22581800 0
02/21/2008 1805.84 1806.44 1762.24 1766.30 22775400 0
02/22/2008 1773.27 1774.97 1739.15 1773.44 23244500 0
02/25/2008 1770.67 1790.77 1761.93 1785.46 21528800 0
02/26/2008 1770.03 1807.41 1763.41 1791.31 22636500 0
02/27/2008 1778.26 1806.42 1775.45 1799.94 22165400 0
02/28/2008 1792.64 1808.65 1786.20 1794.46 20320400 0
02/29/2008 1775.63 1778.07 1740.90 1745.27 24053600 0
03/03/2008 1740.84 1746.56 1716.52 1733.27 21450700 0
03/04/2008 1724.09 1748.07 1707.42 1743.70 26699800 0
03/05/2008 1746.66 1768.13 1737.26 1753.57 22090900 0
03/06/2008 1753.25 1757.56 1710.96 1712.50 21650900 0
03/07/2008 1700.25 1731.39 1682.03 1707.50 23869800 0
03/10/2008 1706.30 1711.03 1672.76 1673.03 21010100 0
03/11/2008 1703.52 1740.95 1686.47 1740.95 25260400 0
03/12/2008 1745.75 1764.72 1731.08 1735.18 20771400 0
03/13/2008 1712.40 1760.23 1699.17 1750.40 24192200 0
03/14/2008 1759.48 1762.37 1696.22 1713.83 25473100 0
03/17/2008 1674.23 1706.02 1668.57 1687.19 23382100 0
03/18/2008 1716.85 1761.05 1712.21 1761.05 24116300 0
03/19/2008 1763.82 1772.09 1715.59 1715.59 22654200 0
03/20/2008 1722.98 1752.28 1712.33 1751.99 27644800 0
03/24/2008 1759.12 1819.26 1759.12 1814.40 23126000 0
03/25/2008 1818.98 1831.98 1800.71 1824.54 20990600 0
03/26/2008 1814.22 1822.57 1800.83 1817.28 19152100 0
03/27/2008 1811.32 1811.32 1777.75 1777.89 20387700 0
03/28/2008 1790.90 1802.18 1762.20 1767.57 17857700 0
03/31/2008 1773.03 1789.52 1767.86 1781.93 17883600 0
04/01/2008 1809.66 1855.48 1805.79 1855.48 21601200 0
04/02/2008 1858.12 1870.55 1836.63 1848.80 19966800 0
04/03/2008 1840.55 1866.57 1835.96 1855.19 19934800 0
04/04/2008 1863.12 1884.13 1846.56 1865.87 19775600 0
04/07/2008 1879.47 1885.93 1856.57 1860.83 17300200 0
04/08/2008 1845.25 1858.74 1837.47 1846.14 16352900 0
04/09/2008 1846.04 1849.20 1815.05 1826.19 19220500 0
04/10/2008 1826.09 1863.20 1826.09 1852.97 21590000 0
04/11/2008 1831.13 1833.14 1794.82 1798.72 19025400 0
04/14/2008 1794.25 1807.76 1788.01 1790.93 16267100 0
04/15/2008 1801.52 1802.73 1776.60 1794.73 18847500 0
04/16/2008 1817.02 1849.45 1815.80 1846.89 21287700 0
04/17/2008 1847.11 1848.28 1829.94 1840.88 17793000 0
04/18/2008 1891.75 1908.00 1879.94 1900.28 21909200 0
04/21/2008 1894.90 1914.21 1890.80 1913.12 16012800 0
04/22/2008 1901.95 1901.95 1867.72 1881.65 19416800 0
04/23/2008 1898.72 1913.62 1888.71 1906.66 21815800 0
04/24/2008 1910.25 1942.98 1886.94 1924.58 23371600 0
04/25/2008 1922.40 1925.04 1894.11 1918.58 19562600 0
04/28/2008 1920.02 1936.10 1917.03 1923.26 17246800 0
04/29/2008 1915.02 1941.91 1914.25 1933.60 17690300 0
04/30/2008 1939.89 1953.59 1912.81 1917.70 21273900 0
05/01/2008 1922.12 1980.44 1921.05 1980.44 23447700 0
05/02/2008 1993.20 1996.52 1965.84 1981.87 22795100 0
05/05/2008 1979.58 1992.69 1967.82 1975.82 20851100 0
05/06/2008 1966.25 1996.80 1957.63 1990.61 20972600 0
05/07/2008 1988.44 2000.72 1946.28 1951.42 22388100 0
05/08/2008 1962.55 1979.12 1954.36 1966.86 20317700 0
05/09/2008 1948.13 1969.36 1947.60 1960.29 17115100 0
05/12/2008 1966.12 1998.86 1959.48 1997.02 17693300 0
05/13/2008 1999.46 2004.53 1981.99 2000.61 18952500 0
05/14/2008 2011.58 2028.67 1993.91 1997.30 21292700 0
05/15/2008 1996.61 2032.36 1991.20 2031.34 21763200 0
05/16/2008 2033.95 2035.81 2009.89 2031.27 22860900 0
05/19/2008 2032.29 2050.79 2005.34 2016.60 22695900 0
05/20/2008 2002.53 2010.18 1987.50 2000.67 19910100 0
05/21/2008 2002.89 2015.23 1952.77 1956.80 21664500 0
05/22/2008 1960.90 1978.05 1955.64 1964.92 19320800 0
05/23/2008 1962.02 1964.68 1943.85 1958.96 17340700 0
05/27/2008 1962.67 1995.45 1962.67 1995.44 17427100 0
05/28/2008 2004.10 2004.66 1981.25 2000.07 17927500 0
05/29/2008 2002.56 2030.24 2001.78 2019.02 19561000 0
05/30/2008 2026.92 2040.97 2022.16 2032.57 21533500 0
06/02/2008 2028.33 2028.33 1989.33 2006.84 19727600 0
06/03/2008 2016.72 2027.20 1977.87 1996.79 21480400 0
06/04/2008 1988.94 2035.09 1988.94 2012.50 21535100 0
06/05/2008 2027.41 2055.82 2020.59 2055.11 22547600 0
06/06/2008 2037.16 2039.50 1990.39 1990.39 21922400 0
06/09/2008 1995.69 1997.94 1948.27 1979.71 20846300 0
06/10/2008 1957.78 1988.00 1957.05 1972.54 20811300 0
06/11/2008 1967.80 1970.31 1924.33 1924.33 20658100 0
06/12/2008 1940.69 1954.23 1909.89 1924.26 22766400 0
06/13/2008 1938.89 1968.12 1928.71 1966.01 21060500 0
06/16/2008 1952.88 1991.72 1952.88 1984.76 18717200 0
06/17/2008 1990.33 1993.12 1969.73 1972.82 17980500 0
06/18/2008 1962.01 1968.09 1943.92 1951.10 20307000 0
06/19/2008 1944.14 1991.25 1935.85 1982.69 22945400 0
06/20/2008 1965.70 1965.70 1920.32 1928.39 25703200 0
06/23/2008 1936.05 1940.68 1910.88 1913.31 19162300 0
06/24/2008 1904.90 1926.10 1888.01 1903.74 21959200 0
06/25/2008 1913.79 1951.49 1910.21 1933.86 21539700 0
06/26/2008 1896.78 1898.78 1855.39 1855.39 23008400 0
06/27/2008 1849.21 1865.60 1829.30 1855.72 34035400 0
06/30/2008 1851.77 1863.32 1837.09 1837.09 20964000 0
07/01/2008 1818.52 1864.07 1817.08 1862.71 26538900 0
07/02/2008 1872.51 1874.83 1815.84 1816.15 23763000 0
07/03/2008 1823.79 1832.21 1801.66 1816.35 14236700 0
07/07/2008 1828.71 1848.29 1799.49 1826.93 23639900 0
07/08/2008 1826.40 1871.28 1821.96 1871.28 24623800 0
07/09/2008 1865.48 1871.27 1818.92 1819.18 22855600 0
07/10/2008 1823.63 1846.53 1805.28 1839.57 23008800 0
07/11/2008 1816.45 1839.77 1784.39 1810.88 23401800 0
07/14/2008 1836.30 1837.04 1792.54 1798.03 19979900 0
07/15/2008 1784.59 1826.11 1761.08 1798.35 27984100 0
07/16/2008 1799.27 1844.54 1786.06 1843.87 24250200 0
07/17/2008 1851.88 1862.99 1829.70 1853.47 25706700 0
07/18/2008 1825.06 1834.72 1816.76 1823.23 22258000 0
07/21/2008 1831.25 1837.53 1809.80 1819.76 18594100 0
07/22/2008 1789.54 1821.83 1784.26 1821.62 25103100 0
07/23/2008 1825.71 1865.19 1819.08 1845.56 27301800 0
07/24/2008 1851.01 1854.97 1816.84 1816.98 24999200 0
07/25/2008 1832.40 1849.19 1820.90 1846.55 20451300 0
07/28/2008 1841.57 1850.46 1798.31 1802.99 19312300 0
07/29/2008 1812.15 1851.31 1812.15 1845.55 22740900 0
07/30/2008 1849.45 1862.97 1825.64 1852.80 22809400 0
07/31/2008 1836.49 1874.54 1832.70 1849.15 19312300 0
08/01/2008 1851.12 1851.12 1806.40 1826.56 23121400 0
08/04/2008 1823.51 1825.68 1802.09 1804.84 20102000 0
08/05/2008 1827.13 1869.76 1823.97 1869.76 23247300 0
08/06/2008 1867.21 1902.87 1853.41 1895.21 22287100 0
08/07/2008 1881.17 1904.13 1873.01 1880.09 21891200 0
08/08/2008 1878.63 1928.52 1877.13 1926.23 21896300 0
08/11/2008 1922.12 1962.54 1917.85 1941.23 22722400 0
08/12/2008 1937.87 1957.40 1932.47 1941.07 20526100 0
08/13/2008 1936.18 1955.54 1920.77 1942.02 19954900 0
08/14/2008 1930.40 1969.37 1930.38 1964.38 18358300 0
08/15/2008 1970.66 1973.56 1950.11 1957.56 17421800 0
08/18/2008 1959.05 1963.51 1920.99 1932.70 16326100 0
08/19/2008 1918.75 1933.13 1900.41 1908.68 17162800 0
08/20/2008 1918.57 1932.42 1900.02 1913.02 17464700 0
08/21/2008 1900.42 1913.39 1886.24 1906.74 15624300 0
08/22/2008 1919.62 1937.76 1915.36 1931.47 13659100 0
08/25/2008 1916.99 1918.80 1885.69 1889.72 23669200 0
08/26/2008 1889.55 1901.09 1874.81 1886.32 12569800 0
08/27/2008 1886.76 1913.53 1881.54 1900.30 15407000 0
08/28/2008 1907.17 1921.19 1904.20 1915.12 15826800 0
08/29/2008 1897.56 1899.56 1866.81 1872.54 15590300 0
09/02/2008 1904.75 1912.72 1843.07 1850.14 20105800 0
09/03/2008 1849.27 1854.42 1820.48 1833.09 20621400 0
09/04/2008 1819.43 1824.61 1774.78 1774.78 23323200 0
09/05/2008 1757.74 1778.88 1740.44 1768.23 22610300 0
09/08/2008 1794.08 1796.82 1734.93 1762.95 25663000 0
09/09/2008 1763.14 1779.32 1721.55 1721.55 25905900 0
09/10/2008 1743.25 1754.21 1725.76 1738.07 22503600 0
09/11/2008 1713.90 1774.41 1713.86 1773.65 22696700 0
09/12/2008 1758.55 1775.47 1743.71 1767.13 19735900 0
09/15/2008 1713.28 1757.57 1705.46 1705.46 26978200 0
09/16/2008 1686.73 1739.16 1683.34 1720.81 31876300 0
09/17/2008 1697.99 1708.20 1632.45 1632.45 34020100 0
09/18/2008 1667.09 1704.22 1606.30 1697.42 38672900 0
09/19/2008 1768.09 1773.83 1718.23 1745.06 38982300 0
09/22/2008 1737.67 1743.34 1665.41 1665.94 18811600 0
09/23/2008 1675.62 1696.62 1645.58 1648.40 19741800 0
09/24/2008 1653.69 1677.86 1648.65 1661.33 18181700 0
09/25/2008 1675.46 1708.44 1668.71 1687.55 18463300 0
09/26/2008 1635.06 1677.65 1635.06 1672.04 19492000 0
09/29/2008 1631.52 1643.22 1496.15 1496.15 28081000 0
09/30/2008 1543.11 1597.73 1529.97 1584.60 23762400 0
10/01/2008 1581.71 1584.26 1547.99 1563.80 18993300 0
10/02/2008 1554.86 1554.86 1490.72 1491.11 21737500 0
10/03/2008 1512.69 1551.58 1469.00 1470.84 25014800 0
10/06/2008 1426.54 1440.19 1339.17 1411.28 35022500 0
10/07/2008 1426.03 1433.12 1329.98 1329.98 28258100 0
10/08/2008 1295.47 1386.34 1295.47 1330.61 35160700 0
10/09/2008 1353.59 1369.77 1261.54 1275.10 26223100 0
10/10/2008 1225.99 1317.48 1196.11 1267.58 41640900 0
10/13/2008 1337.31 1429.54 1318.86 1429.54 26656900 0
10/14/2008 1469.98 1470.99 1350.64 1364.59 29128500 0
10/15/2008 1347.65 1356.15 1244.23 1244.23 25401800 0
10/16/2008 1251.37 1312.97 1192.25 1312.97 33310400 0
10/17/2008 1285.36 1367.89 1278.95 1311.72 27110300 0
10/20/2008 1330.85 1352.76 1289.97 1352.76 20217500 0
10/21/2008 1329.62 1351.61 1281.73 1283.43 20998100 0
10/22/2008 1274.79 1284.85 1209.84 1237.09 25608100 0
10/23/2008 1239.07 1264.04 1177.17 1239.16 31047000 0
10/24/2008 1146.95 1229.00 1146.95 1202.27 26919400 0
10/27/2008 1182.33 1227.46 1167.70 1169.78 22244300 0
10/28/2008 1205.35 1297.57 1174.59 1297.57 27775400 0
10/29/2008 1294.48 1343.84 1272.19 1302.12 27487200 0
10/30/2008 1332.43 1344.21 1301.00 1333.94 25044200 0
10/31/2008 1321.06 1358.75 1306.02 1334.78 24371200 0
11/03/2008 1333.76 1346.85 1322.43 1334.75 17708800 0
11/04/2008 1363.73 1382.65 1342.30 1378.40 23063500 0
11/05/2008 1362.82 1365.28 1298.57 1299.98 20924100 0
11/06/2008 1278.80 1294.73 1235.85 1241.97 23678800 0
11/07/2008 1256.99 1279.42 1244.19 1271.62 18862300 0
11/10/2008 1299.21 1299.21 1237.12 1251.00 16749000 0
11/11/2008 1235.43 1249.35 1208.99 1225.59 19090800 0
11/12/2008 1202.52 1210.98 1164.93 1165.38 21208700 0
11/13/2008 1162.50 1240.93 1109.89 1240.93 30095500 0
11/14/2008 1205.92 1235.90 1176.28 1179.63 22437500 0
11/17/2008 1159.92 1187.98 1149.20 1151.96 18315400 0
11/18/2008 1159.26 1167.23 1113.25 1155.75 23492300 0
11/19/2008 1153.20 1168.53 1087.60 1087.60 23728800 0
11/20/2008 1075.84 1114.98 1035.25 1037.69 31476500 0
11/21/2008 1052.62 1085.57 1018.86 1083.34 30712800 0
11/24/2008 1109.08 1163.05 1096.55 1149.39 25536200 0
11/25/2008 1164.36 1164.60 1118.28 1142.58 24575100 0
11/26/2008 1129.50 1193.09 1126.95 1193.09 19800200 0
11/28/2008 1182.25 1185.99 1171.82 1185.75 7875800 0
12/01/2008 1156.53 1156.53 1091.16 1091.16 19044700 0
12/02/2008 1110.49 1132.93 1091.04 1130.00 20567300 0
12/03/2008 1101.87 1166.20 1101.63 1166.20 22401500 0
12/04/2008 1143.71 1168.65 1110.66 1127.75 20201100 0
12/05/2008 1116.24 1180.09 1096.09 1177.87 21777200 0
12/08/2008 1200.58 1237.18 1196.91 1225.06 22908100 0
12/09/2008 1205.70 1251.56 1202.14 1212.45 22464700 0
12/10/2008 1216.76 1236.53 1203.72 1222.38 19556000 0
12/11/2008 1210.80 1229.02 1176.11 1180.46 20181900 0
12/12/2008 1155.68 1212.00 1155.68 1206.65 18699000 0
12/15/2008 1204.83 1206.88 1167.45 1181.87 16778900 0
12/16/2008 1192.33 1244.81 1192.33 1243.49 21809600 0
12/17/2008 1223.87 1242.18 1211.46 1225.86 21113700 0
12/18/2008 1230.78 1234.14 1192.70 1204.69 20923200 0
12/19/2008 1216.54 1235.24 1210.91 1217.19 26514400 0
12/22/2008 1217.08 1217.08 1169.23 1189.15 16293200 0
12/23/2008 1197.47 1204.61 1175.84 1183.19 13310500 0
12/24/2008 1183.77 1187.98 1179.29 1184.30 4909900 0
12/26/2008 1189.28 1190.53 1178.68 1185.44 5927600 0
12/29/2008 1186.71 1188.05 1158.07 1173.15 11862400 0
12/30/2008 1180.12 1203.41 1177.92 1201.34 13741800 0
12/31/2008 1201.63 1223.46 1199.53 1211.65 15212200 0
01/02/2009 1212.24 1266.45 1208.91 1263.70 14384100 0
01/05/2009 1259.08 1274.11 1244.89 1262.52 18165800 0
01/06/2009 1273.93 1286.08 1265.53 1274.49 21376400 0
01/07/2009 1250.17 1256.34 1228.32 1238.60 20201700 0
01/08/2009 1233.20 1252.52 1223.81 1252.52 19681600 0
01/09/2009 1254.85 1254.85 1217.59 1223.01 19073900 0
01/12/2009 1223.85 1225.78 1188.21 1201.13 17635900 0
01/13/2009 1198.61 1219.05 1186.95 1202.65 19655700 0
01/14/2009 1183.72 1190.42 1157.89 1163.42 19199800 0
01/15/2009 1156.54 1192.45 1141.74 1183.52 25078700 0
01/16/2009 1201.54 1202.81 1167.34 1198.14 22350700 0
01/20/2009 1192.00 1195.89 1136.61 1136.61 19896100 0
01/21/2009 1154.95 1186.43 1142.33 1185.76 21200800 0
01/22/2009 1160.77 1187.71 1149.31 1168.08 22861900 0
01/23/2009 1149.20 1192.64 1144.41 1175.89 22108400 0
01/26/2009 1176.45 1202.94 1169.21 1184.56 18154000 0
01/27/2009 1189.80 1202.05 1184.42 1194.41 17841100 0
01/28/2009 1215.31 1245.98 1213.24 1235.91 21222500 0
01/29/2009 1216.93 1220.72 1198.76 1203.85 19321000 0
01/30/2009 1210.32 1216.46 1176.82 1180.25 20545900 0
02/02/2009 1170.19 1203.53 1167.49 1195.75 19870800 0
02/03/2009 1197.46 1218.91 1180.25 1215.66 20498400 0
02/04/2009 1215.63 1243.68 1210.98 1215.43 21970500 0
02/05/2009 1200.84 1250.14 1199.53 1245.11 25117000 0
02/06/2009 1247.43 1280.40 1243.86 1277.49 23895300 0
02/09/2009 1276.70 1286.81 1267.86 1281.65 19069400 0
02/10/2009 1269.34 1286.90 1223.54 1229.29 24433700 0
02/11/2009 1228.80 1239.92 1208.53 1227.05 22364500 0
02/12/2009 1208.89 1243.59 1204.38 1242.81 24282500 0
02/13/2009 1241.16 1250.11 1231.63 1236.85 19901900 0
02/17/2009 1201.42 1204.54 1180.43 1187.04 23352700 0
02/18/2009 1193.79 1204.56 1172.94 1188.77 20297100 0
02/19/2009 1197.09 1201.94 1166.52 1167.89 19910000 0
02/20/2009 1160.57 1183.36 1153.18 1172.71 25260400 0
02/23/2009 1176.23 1180.10 1126.58 1128.97 19777400 0
02/24/2009 1138.71 1176.52 1136.22 1171.45 23396600 0
02/25/2009 1160.59 1183.93 1142.83 1160.83 23453800 0
02/26/2009 1169.99 1174.77 1127.10 1127.10 23019900 0
02/27/2009 1110.94 1135.45 1110.94 1116.99 23932800 0
03/02/2009 1098.59 1116.22 1074.79 1076.67 20331100 0
03/03/2009 1087.74 1102.10 1072.42 1080.67 23388800 0
03/04/2009 1098.23 1124.67 1093.42 1110.30 23051800 0
03/05/2009 1094.45 1105.53 1072.51 1074.52 23258400 0
03/06/2009 1077.61 1088.04 1043.60 1064.70 24438200 0
03/09/2009 1054.93 1087.40 1040.41 1043.87 20371300 0
03/10/2009 1064.02 1112.44 1060.42 1112.44 23597300 0
03/11/2009 1119.25 1135.40 1106.72 1125.95 21690500 0
03/12/2009 1121.17 1167.19 1113.67 1164.71 23927700 0
03/13/2009 1167.45 1170.48 1149.59 1168.52 20221700 0
03/16/2009 1175.69 1177.33 1144.21 1145.45 20994600 0
03/17/2009 1149.27 1192.17 1148.80 1192.17 20732300 0
03/18/2009 1187.11 1225.16 1180.34 1206.96 27649500 0
03/19/2009 1219.87 1220.48 1196.20 1204.21 23235100 0
03/20/2009 1215.15 1220.50 1178.52 1187.18 23944700 0
03/23/2009 1213.12 1259.81 1203.85 1259.81 21725900 0
03/24/2009 1245.65 1255.10 1232.74 1234.34 20095300 0
03/25/2009 1243.44 1261.41 1206.52 1236.66 24311800 0
03/26/2009 1254.09 1281.30 1250.14 1281.30 25350500 0
03/27/2009 1263.62 1267.27 1248.87 1251.47 20716700 0
03/30/2009 1230.89 1231.48 1204.96 1220.81 20202000 0
03/31/2009 1232.59 1258.08 1231.52 1237.01 21574100 0
04/01/2009 1215.90 1255.03 1211.60 1252.51 22565800 0
04/02/2009 1274.41 1311.67 1269.91 1294.30 28336000 0
04/03/2009 1306.50 1316.71 1294.16 1316.16 21133800 0
04/06/2009 1301.43 1313.95 1286.95 1313.10 19980900 0
04/07/2009 1296.20 1296.35 1268.79 1275.42 18547000 0
04/08/2009 1289.70 1306.50 1280.29 1300.75 18379000 0
04/09/2009 1322.23 1341.77 1319.28 1340.28 21654500 0
04/13/2009 1333.72 1344.48 1322.94 1336.67 18245300 0
04/14/2009 1325.73 1336.35 1312.37 1322.31 22536500 0
04/15/2009 1311.15 1317.93 1295.10 1316.51 20426000 0
04/16/2009 1334.02 1358.71 1322.22 1352.98 23906200 0
04/17/2009 1347.37 1361.68 1339.13 1353.92 24184400 0
04/20/2009 1330.18 1333.72 1303.85 1309.37 30618500 0
04/21/2009 1303.87 1330.67 1303.73 1329.06 24229900 0
04/22/2009 1322.10 1362.84 1317.51 1335.72 26574800 0
04/23/2009 1340.77 1345.67 1321.42 1344.41 24635000 0
04/24/2009 1352.55 1379.38 1345.03 1373.28 25471500 0
04/27/2009 1359.88 1384.85 1357.39 1369.94 22037000 0
04/28/2009 1362.94 1378.56 1355.99 1361.92 20804100 0
04/29/2009 1373.30 1398.36 1370.52 1382.38 23857200 0
04/30/2009 1398.44 1418.77 1384.37 1394.33 28713000 0
05/01/2009 1396.22 1403.89 1382.90 1396.62 21659300 0
05/04/2009 1407.65 1428.02 1403.47 1427.96 25248000 0
05/05/2009 1423.88 1425.05 1408.29 1423.81 25382900 0
05/06/2009 1433.58 1435.80 1401.10 1423.85 29665100 0
05/07/2009 1429.97 1431.36 1377.55 1389.83 32993600 0
05/08/2009 1399.21 1411.27 1377.06 1394.16 32063100 0
05/11/2009 1375.05 1410.43 1369.36 1395.79 25434500 0
05/12/2009 1402.14 1402.14 1362.08 1377.40 24751500 0
05/13/2009 1364.43 1365.33 1339.82 1339.83 23564100 0
05/14/2009 1348.33 1369.31 1344.77 1359.67 21626200 0
05/15/2009 1355.55 1374.10 1351.13 1355.11 20575000 0
05/18/2009 1367.05 1392.73 1357.42 1392.73 20232500 0
05/19/2009 1387.20 1410.74 1379.88 1398.05 20763900 0
05/20/2009 1401.37 1423.13 1388.81 1393.72 22617800 0
05/21/2009 1378.83 1391.00 1353.53 1367.39 22066100 0
05/22/2009 1371.76 1379.88 1353.59 1363.17 16195200 0
05/26/2009 1351.13 1414.44 1350.95 1412.61 20956500 0
05/27/2009 1408.59 1428.81 1398.42 1401.88 21181000 0
05/28/2009 1411.42 1423.81 1389.76 1420.31 21890900 0
05/29/2009 1421.11 1435.57 1411.68 1435.57 24653100 0
06/01/2009 1451.37 1482.19 1446.97 1477.12 26003400 0
06/02/2009 1470.30 1493.80 1466.28 1480.31 26116900 0
06/03/2009 1472.25 1476.98 1459.59 1475.44 22469500 0
06/04/2009 1476.28 1493.66 1476.28 1492.74 24688400 0
06/05/2009 1503.78 1505.77 1479.22 1493.21 23105900 0
06/08/2009 1482.21 1499.96 1467.13 1488.49 19729800 0
06/09/2009 1495.04 1509.57 1489.22 1501.55 19729800 0
06/10/2009 1509.43 1509.43 1473.88 1495.27 23478700 0
06/11/2009 1494.07 1511.94 1493.16 1497.01 24638600 0
06/12/2009 1488.73 1489.97 1470.20 1489.97 20135600 0
06/15/2009 1472.77 1473.07 1445.30 1456.96 21547000 0
06/16/2009 1463.46 1469.16 1442.81 1443.25 22277000 0
06/17/2009 1449.00 1470.11 1439.38 1455.89 25231800 0
06/18/2009 1456.14 1464.04 1445.31 1453.80 20678300 0
06/19/2009 1465.88 1477.95 1460.45 1471.23 28644200 0
06/22/2009 1455.78 1459.10 1423.81 1426.61 23189700 0
06/23/2009 1427.68 1432.92 1413.54 1424.46 21524800 0
06/24/2009 1436.59 1458.23 1435.28 1447.06 21505700 0
06/25/2009 1438.75 1477.97 1434.97 1475.82 22279800 0
06/26/2009 1467.38 1483.57 1466.24 1480.20 39899400 0
06/29/2009 1483.66 1493.57 1468.98 1483.83 19814500 0
06/30/2009 1484.82 1493.37 1468.11 1477.25 20449800 0
07/01/2009 1486.50 1497.71 1479.67 1481.34 19710500 0
07/02/2009 1464.66 1465.18 1443.75 1446.28 19230700 0
07/06/2009 1435.40 1444.30 1424.61 1441.01 19705300 0
07/07/2009 1440.83 1443.06 1403.60 1404.78 20272400 0
07/08/2009 1412.54 1417.35 1394.87 1411.53 24675200 0
07/09/2009 1417.00 1423.44 1409.13 1414.98 18682800 0
07/10/2009 1409.55 1427.90 1405.58 1419.84 16580100 0
07/13/2009 1423.20 1447.70 1402.19 1447.70 18994100 0
07/14/2009 1444.59 1455.00 1439.57 1452.84 18569100 0
07/15/2009 1473.59 1501.41 1470.09 1500.98 25433400 0
07/16/2009 1495.40 1521.67 1494.57 1518.87 20727300 0
07/17/2009 1516.77 1527.26 1511.61 1527.26 18767600 0
07/20/2009 1534.39 1545.02 1529.45 1544.00 20463500 0
07/21/2009 1548.90 1553.01 1530.80 1553.01 22052300 0
07/22/2009 1552.63 1572.48 1551.16 1565.00 23063400 0
07/23/2009 1561.60 1605.09 1561.54 1601.52 30214300 0
07/24/2009 1579.25 1600.03 1576.51 1599.06 22329200 0
07/27/2009 1597.02 1602.28 1580.52 1599.31 21416900 0
07/28/2009 1590.77 1609.17 1583.27 1605.47 22068500 0
07/29/2009 1596.81 1602.49 1586.04 1599.61 20726500 0
07/30/2009 1614.11 1632.97 1606.72 1609.87 25256700 0
07/31/2009 1608.26 1619.67 1602.25 1603.36 30230100 0
08/03/2009 1619.24 1628.30 1611.60 1628.12 21557200 0
08/04/2009 1619.09 1633.16 1616.54 1628.49 22350100 0
08/05/2009 1631.75 1631.75 1604.09 1614.44 23535500 0
08/06/2009 1618.01 1623.25 1595.36 1600.29 24084000 0
08/07/2009 1620.74 1628.44 1609.54 1619.49 23239800 0
08/10/2009 1612.73 1619.02 1599.46 1610.43 18447000 0
08/11/2009 1603.68 1605.80 1587.40 1594.69 19155300 0
08/12/2009 1595.26 1634.12 1594.76 1619.59 21401900 0
08/13/2009 1628.37 1632.20 1611.24 1628.65 20843700 0
08/14/2009 1623.49 1624.47 1596.95 1611.58 19234100 0
08/17/2009 1583.29 1583.29 1563.14 1564.89 19241900 0
08/18/2009 1573.32 1588.89 1569.22 1586.50 17494200 0
08/19/2009 1568.41 1600.23 1566.44 1596.61 19777500 0
08/20/2009 1594.58 1618.12 1593.12 1614.22 19584700 0
08/21/2009 1620.47 1639.23 1615.12 1637.78 22591400 0
08/24/2009 1641.45 1648.18 1629.77 1634.78 20463700 0
08/25/2009 1640.42 1655.25 1635.38 1639.90 19369800 0
08/26/2009 1636.82 1648.77 1628.41 1637.00 20375600 0
08/27/2009 1636.13 1643.18 1611.73 1640.97 21405400 0
08/28/2009 1661.49 1668.01 1631.47 1643.24 23401800 0
08/31/2009 1628.21 1632.07 1616.52 1625.19 22562100 0
09/01/2009 1620.09 1648.27 1591.01 1595.84 27785700 0
09/02/2009 1588.09 1602.90 1586.55 1594.28 19743300 0
09/03/2009 1601.16 1607.15 1585.56 1605.98 18534580 0
09/04/2009 1609.63 1639.90 1606.47 1638.07 17221500 0
09/08/2009 1651.64 1655.62 1643.44 1654.81 20371800 0
09/09/2009 1655.92 1676.25 1648.92 1669.23 24939300 0
09/10/2009 1668.64 1686.27 1665.49 1686.16 24513300 0
09/11/2009 1684.84 1689.68 1674.14 1685.46 23180500 0
09/14/2009 1673.55 1693.76 1673.13 1693.76 21576000 0
09/15/2009 1691.28 1703.46 1688.46 1699.53 23729900 0
09/16/2009 1705.97 1724.67 1699.74 1723.73 27070800 0
09/17/2009 1721.58 1732.42 1714.33 1721.09 26157800 0
09/18/2009 1728.91 1731.87 1716.45 1725.24 30230100 0
09/21/2009 1717.37 1735.32 1714.10 1731.58 24088600 0
09/22/2009 1740.13 1740.13 1727.50 1734.09 24904800 0
09/23/2009 1739.93 1754.54 1722.99 1724.27 26832500 0
09/24/2009 1732.95 1734.92 1698.69 1709.76 26072800 0
09/25/2009 1696.99 1710.29 1690.68 1694.15 23639300 0
09/28/2009 1702.95 1733.79 1702.52 1724.59 18900300 0
09/29/2009 1724.20 1732.31 1709.28 1717.67 20629700 0
09/30/2009 1723.91 1731.44 1691.76 1718.99 26406600 0
10/01/2009 1710.50 1711.70 1666.41 1666.41 27081700 0
10/02/2009 1656.77 1676.22 1656.57 1662.49 24481100 0
10/05/2009 1668.70 1682.77 1660.37 1675.64 21562500 0
10/06/2009 1684.75 1712.59 1684.08 1705.25 24134500 0
10/07/2009 1701.40 1710.45 1698.63 1710.45 22209100 0
10/08/2009 1720.91 1732.11 1713.60 1717.79 23669500 0
10/09/2009 1713.47 1729.22 1710.58 1727.76 19368500 0
10/12/2009 1732.75 1742.18 1719.02 1729.63 17842800 0
10/13/2009 1729.16 1737.39 1722.68 1730.27 20201100 0
10/14/2009 1750.26 1756.25 1742.25 1754.26 23486200 0
10/15/2009 1747.81 1753.36 1742.89 1753.36 21400900 0
10/16/2009 1747.47 1747.47 1727.56 1739.32 22099500 0
10/19/2009 1741.43 1758.50 1732.02 1756.68 19704400 0
10/20/2009 1766.05 1766.72 1745.81 1756.19 21105800 0
10/21/2009 1754.71 1780.83 1750.91 1753.56 25656800 0
10/22/2009 1749.30 1767.58 1739.59 1763.15 22652300 0
10/23/2009 1774.05 1777.57 1749.03 1753.63 24419200 0
10/26/2009 1756.50 1778.48 1739.96 1746.75 23162100 0
10/27/2009 1746.99 1751.65 1715.11 1722.46 23846200 0
10/28/2009 1712.80 1719.82 1679.35 1682.06 27695700 0
10/29/2009 1694.27 1714.36 1688.68 1711.27 23013700 0
10/30/2009 1707.92 1712.93 1663.94 1667.13 26102800 0
11/02/2009 1667.06 1689.30 1652.44 1672.91 24083200 0
11/03/2009 1661.85 1679.42 1660.10 1679.20 20610500 0
11/04/2009 1687.12 1701.47 1678.17 1680.67 22175200 0
11/05/2009 1700.07 1722.93 1697.94 1721.09 22096900 0
11/06/2009 1709.82 1733.22 1709.44 1730.76 18291500 0
11/09/2009 1743.55 1768.41 1742.97 1768.40 20047000 0
11/10/2009 1765.52 1777.86 1763.89 1773.17 19972400 0
11/11/2009 1784.90 1793.52 1772.47 1782.95 18571900 0
11/12/2009 1784.69 1794.12 1769.64 1773.14 22123700 0
11/13/2009 1780.04 1793.17 1773.29 1788.61 18762200 0
11/16/2009 1794.88 1814.25 1793.63 1807.56 21050200 0
11/17/2009 1802.04 1812.21 1797.74 1812.21 18872400 0
11/18/2009 1807.11 1807.53 1789.66 1801.74 20635100 0
11/19/2009 1788.75 1789.00 1761.11 1773.19 19627600 0
11/20/2009 1760.54 1768.35 1758.00 1764.39 19627600 0
11/23/2009 1782.92 1801.22 1782.91 1792.94 18401700 0
11/24/2009 1791.54 1792.18 1776.10 1786.25 18584900 0
11/25/2009 1790.69 1795.27 1786.87 1793.67 13986100 0
11/27/2009 1743.39 1779.26 1742.20 1765.46 9719900 0
11/30/2009 1762.99 1770.87 1750.88 1767.43 19860500 0
12/01/2009 1782.85 1798.48 1782.85 1787.71 21513000 0
12/02/2009 1791.61 1805.97 1786.23 1790.82 20689200 0
12/03/2009 1795.25 1806.35 1781.76 1782.91 20016600 0
12/04/2009 1808.60 1815.60 1773.31 1791.91 23059500 0
12/07/2009 1791.35 1797.63 1779.47 1783.65 18789800 0
12/08/2009 1772.39 1786.04 1760.86 1772.73 19818000 0
12/09/2009 1770.05 1791.13 1759.34 1789.70 19062100 0
12/10/2009 1799.85 1808.23 1797.03 1799.37 19463700 0
12/11/2009 1808.84 1810.31 1784.82 1792.06 17544300 0
12/14/2009 1802.28 1810.75 1794.30 1809.09 18418900 0
12/15/2009 1801.58 1813.38 1793.60 1798.21 19469600 0
12/16/2009 1805.53 1814.49 1798.52 1800.82 20224400 0
12/17/2009 1791.46 1794.79 1777.08 1778.27 19048400 0
12/18/2009 1794.12 1808.26 1790.14 1807.36 28484100 0
12/21/2009 1818.39 1835.00 1818.39 1828.79 18088300 0
12/22/2009 1833.72 1841.64 1832.10 1839.51 17242000 0
12/23/2009 1842.65 1853.15 1839.12 1851.99 15829000 0
12/24/2009 1856.06 1869.90 1855.78 1869.84 6326500 0
12/28/2009 1874.71 1882.58 1868.14 1878.18 12321300 0
12/29/2009 1879.72 1881.06 1871.13 1872.02 11777100 0
12/30/2009 1872.63 1881.15 1869.60 1878.65 12352960 0
12/31/2009 1881.71 1882.46 1860.31 1860.31 12378200 0
01/04/2010 1882.69 1890.02 1881.63 1886.70 19313800 0
01/05/2010 1887.28 1891.33 1877.52 1888.43 23678600 0
01/06/2010 1887.91 1893.21 1873.90 1878.42 22533400 0
01/07/2010 1878.16 1881.33 1867.62 1876.72 22700500 0
01/08/2010 1870.90 1893.25 1868.55 1892.59 21453900 0
01/11/2010 1896.05 1897.49 1876.25 1886.24 20778900 0
01/12/2010 1874.75 1876.37 1852.31 1861.79 23683200 0
01/13/2010 1868.20 1890.81 1855.27 1886.13 23183500 0
01/14/2010 1880.46 1891.73 1880.35 1886.52 22541700 0
01/15/2010 1887.31 1893.48 1857.11 1864.52 26377700 0
01/19/2010 1869.24 1896.54 1868.83 1895.48 20452900 0
01/20/2010 1882.06 1882.31 1848.09 1867.95 23518900 0
01/21/2010 1874.54 1885.01 1842.86 1850.57 28778000 0
01/22/2010 1842.11 1849.21 1791.40 1794.82 28176200 0
01/25/2010 1806.60 1813.65 1794.68 1802.39 21343500 0
01/26/2010 1798.36 1825.95 1792.04 1803.86 23612600 0
01/27/2010 1801.67 1823.80 1790.10 1818.90 24928800 0
01/28/2010 1805.64 1805.85 1762.10 1771.10 28127100 0
01/29/2010 1787.14 1789.93 1734.03 1741.04 30905800 0
02/01/2010 1745.91 1760.72 1744.26 1760.72 22341400 0
02/02/2010 1760.65 1780.17 1750.39 1776.92 24684700 0
02/03/2010 1767.14 1787.89 1766.60 1784.70 23033500 0
02/04/2010 1771.78 1775.37 1732.99 1732.99 28013900 0
02/05/2010 1739.19 1748.77 1712.89 1746.12 28111000 0
02/08/2010 1744.02 1755.65 1734.12 1734.88 20362800 0
02/09/2010 1756.28 1768.58 1739.24 1753.84 22964200 0
02/10/2010 1752.46 1760.61 1738.46 1749.76 20599400 0
02/11/2010 1747.55 1780.05 1739.02 1775.74 21412600 0
02/12/2010 1761.29 1783.70 1756.65 1779.11 22361800 0
02/16/2010 1792.90 1802.48 1782.73 1802.06 20728500 0
02/17/2010 1808.55 1811.20 1799.25 1810.86 21035300 0
02/18/2010 1809.01 1825.82 1806.76 1823.39 20768200 0
02/19/2010 1816.94 1830.38 1813.08 1823.32 21666600 0
02/22/2010 1828.69 1829.18 1811.52 1817.63 19762900 0
02/23/2010 1815.43 1817.96 1786.46 1793.82 23109100 0
02/24/2010 1803.29 1819.50 1801.04 1812.51 21558100 0
02/25/2010 1791.15 1815.94 1781.12 1812.91 23005300 0
02/26/2010 1812.24 1822.20 1804.09 1818.68 22834300 0
03/01/2010 1826.62 1848.10 1826.61 1846.40 25049400 0
03/02/2010 1851.79 1862.64 1847.03 1851.21 28318700 0
03/03/2010 1854.71 1861.15 1846.22 1851.57 26035100 0
03/04/2010 1852.70 1860.76 1844.92 1859.72 21860200 0
03/05/2010 1871.62 1889.68 1869.10 1888.56 24118800 0
03/08/2010 1888.04 1894.75 1887.66 1890.89 23123100 0
03/09/2010 1885.99 1911.38 1885.99 1901.38 26203600 0
03/10/2010 1901.24 1920.66 1901.11 1917.35 25547400 0
03/11/2010 1911.07 1923.81 1908.39 1923.81 22567900 0
03/12/2010 1930.00 1930.17 1916.41 1924.43 20987800 0
03/15/2010 1918.14 1924.49 1906.01 1920.09 19561700 0
03/16/2010 1924.27 1933.96 1918.98 1932.24 22018800 0
03/17/2010 1934.65 1945.90 1930.91 1936.22 22814100 0
03/18/2010 1937.63 1945.28 1934.17 1943.94 21730600 0
03/19/2010 1943.96 1949.14 1924.72 1932.43 30557600 0
03/22/2010 1922.73 1956.48 1921.71 1949.59 24481300 0
03/23/2010 1952.54 1964.14 1943.25 1963.20 24652300 0
03/24/2010 1956.63 1958.60 1948.85 1951.84 24361000 0
03/25/2010 1966.56 1976.38 1948.50 1949.15 27048700 0
03/26/2010 1958.27 1965.52 1942.21 1952.63 23679300 0
03/29/2010 1960.63 1968.43 1956.60 1961.22 19678500 0
03/30/2010 1966.51 1974.47 1955.22 1967.96 21472700 0
03/31/2010 1962.17 1969.90 1955.15 1958.34 23686900 0
04/01/2010 1968.44 1979.49 1943.97 1959.56 23402700 0
04/05/2010 1964.03 1981.07 1958.01 1977.83 21303400 0
04/06/2010 1971.09 1988.04 1968.17 1981.95 22203900 0
04/07/2010 1980.20 1987.34 1967.14 1977.30 29848500 0
04/08/2010 1972.82 1984.90 1962.04 1980.73 24289000 0
04/09/2010 1984.01 1994.48 1978.04 1994.43 22155300 0
04/12/2010 1995.35 2000.56 1990.78 1995.65 21616500 0
04/13/2010 1994.34 2006.51 1986.83 2003.81 26654200 0
04/14/2010 2015.61 2029.06 2012.98 2028.82 31432700 0
04/15/2010 2027.92 2040.49 2027.52 2038.64 28406600 0
04/16/2010 2030.34 2037.47 2000.77 2012.84 29609500 0
04/19/2010 2011.40 2018.93 1988.37 2013.53 22236500 0
04/20/2010 2025.04 2027.44 2009.55 2023.60 21571000 0
04/21/2010 2037.15 2040.83 2021.72 2034.53 27159000 0
04/22/2010 2016.49 2047.11 2002.97 2045.16 28008400 0
04/23/2010 2042.80 2055.63 2036.99 2055.33 25170100 0
04/26/2010 2054.84 2059.42 2045.64 2049.09 24910400 0
04/27/2010 2040.43 2049.90 2001.02 2006.25 28648100 0
04/28/2010 2016.52 2017.92 1991.95 2007.59 27551900 0
04/29/2010 2020.51 2045.86 2019.32 2042.89 30696400 0
04/30/2010 2040.58 2044.39 2000.26 2000.63 28411300 0
05/03/2010 2010.94 2039.52 2010.91 2031.60 23983700 0
05/04/2010 2003.59 2003.59 1955.39 1968.97 30525900 0
05/05/2010 1947.35 1971.10 1936.56 1958.26 30414800 0
05/06/2010 1948.25 1964.10 1752.31 1893.75 45536000 0
05/07/2010 1879.76 1901.89 1808.07 1849.44 42277200 0
05/10/2010 1931.52 1942.64 1923.52 1942.61 28718000 0
05/11/2010 1920.24 1966.48 1918.12 1940.48 25488400 0
05/12/2010 1951.99 1977.42 1947.20 1975.58 23519000 0
05/13/2010 1969.44 1983.13 1940.44 1945.52 23752500 0
05/14/2010 1928.58 1929.91 1885.51 1907.10 26530200 0
05/17/2010 1911.38 1920.75 1872.92 1915.45 24344800 0
05/18/2010 1929.12 1933.25 1878.55 1887.06 24903100 0
05/19/2010 1879.32 1894.41 1850.96 1873.42 26461600 0
05/20/2010 1830.17 1839.99 1798.20 1800.12 34204200 0
05/21/2010 1772.34 1834.69 1767.94 1822.77 33896700 0
05/24/2010 1818.46 1841.11 1814.17 1815.28 21500200 0
05/25/2010 1769.32 1818.28 1756.63 1815.68 29463800 0
05/26/2010 1827.58 1850.80 1793.03 1796.47 30773000 0
05/27/2010 1837.65 1863.87 1831.78 1862.71 24082200 0
05/28/2010 1865.89 1867.72 1836.23 1852.39 21655900 0
06/01/2010 1846.60 1878.04 1832.96 1835.04 21678100 0
06/02/2010 1844.69 1879.59 1832.58 1879.59 21901400 0
06/03/2010 1883.25 1898.93 1871.59 1895.66 22490500 0
06/04/2010 1857.83 1879.31 1824.71 1832.04 23424800 0
06/07/2010 1839.77 1845.30 1795.54 1798.16 22566700 0
06/08/2010 1799.26 1805.84 1770.46 1795.70 26965800 0
06/09/2010 1805.87 1823.21 1774.05 1778.92 23250600 0
06/10/2010 1800.57 1831.81 1796.32 1830.09 21878400 0
06/11/2010 1814.25 1848.62 1811.99 1847.15 18771200 0
06/14/2010 1862.70 1876.94 1844.16 1845.48 19519100 0
06/15/2010 1855.69 1898.79 1855.69 1897.48 22890600 0
06/16/2010 1891.26 1913.21 1888.22 1905.31 19364000 0
06/17/2010 1914.75 1916.24 1894.27 1910.65 18216800 0
06/18/2010 1911.06 1925.20 1906.85 1913.48 20372300 0
06/21/2010 1939.77 1939.77 1885.20 1895.84 19107000 0
06/22/2010 1903.31 1917.26 1877.97 1880.54 19344500 0
06/23/2010 1883.97 1889.73 1859.05 1874.42 19294500 0
06/24/2010 1868.47 1871.13 1839.32 1844.59 20643600 0
06/25/2010 1848.82 1857.31 1829.30 1838.52 35403500 0
06/28/2010 1843.27 1852.66 1823.51 1836.00 18767400 0
06/29/2010 1805.55 1807.09 1752.56 1764.06 28270900 0
06/30/2010 1761.98 1776.61 1734.90 1739.14 22215600 0
07/01/2010 1741.93 1747.25 1700.04 1734.41 27170700 0
07/02/2010 1736.25 1742.36 1712.92 1728.34 16723200 0
07/06/2010 1752.98 1763.88 1719.20 1734.68 21730300 0
07/07/2010 1739.01 1790.18 1736.99 1789.72 21995000 0
07/08/2010 1801.55 1805.83 1777.44 1798.31 20340300 0
07/09/2010 1797.04 1815.24 1793.00 1814.79 15926100 0
07/12/2010 1814.49 1831.62 1808.70 1821.03 17679700 0
07/13/2010 1835.02 1851.25 1822.25 1845.03 22784800 0
07/14/2010 1847.92 1863.52 1840.62 1853.41 22130100 0
07/15/2010 1849.24 1860.35 1830.70 1856.24 20116000 0
07/16/2010 1845.50 1850.73 1802.54 1803.48 21951500 0
07/19/2010 1807.99 1822.71 1794.56 1819.28 21070810 0
07/20/2010 1789.93 1841.16 1784.55 1840.67 19332700 0
07/21/2010 1859.60 1859.85 1813.28 1817.30 22220300 0
07/22/2010 1842.38 1870.41 1842.38 1863.10 22132200 0
07/23/2010 1851.81 1875.38 1846.32 1875.38 24106000 0
07/26/2010 1875.77 1890.40 1867.84 1890.40 24106000 0
07/27/2010 1899.13 1900.15 1880.22 1888.81 20653900 0
07/28/2010 1887.46 1894.69 1866.68 1872.62 18485200 0
07/29/2010 1884.07 1887.41 1841.36 1860.30 23245900 0
07/30/2010 1842.33 1874.64 1833.90 1864.00 21386100 0
08/02/2010 1886.61 1902.67 1879.77 1898.99 19531000 0
08/03/2010 1898.46 1898.63 1881.58 1891.81 19970300 0
08/04/2010 1898.81 1911.01 1891.23 1909.20 20219800 0
08/05/2010 1900.07 1907.80 1892.50 1904.95 17743000 0
08/06/2010 1883.32 1905.01 1873.44 1902.88 17743000 0
08/09/2010 1911.38 1918.78 1902.98 1915.17 16145800 0
08/10/2010 1896.71 1908.73 1882.60 1899.24 20395900 0
08/11/2010 1866.00 1866.00 1838.89 1845.38 22744600 0
08/12/2010 1808.63 1839.24 1807.46 1832.17 21896800 0
08/13/2010 1825.29 1832.46 1818.30 1818.80 16050400 0
08/16/2010 1806.97 1834.05 1801.74 1821.51 16276200 0
08/17/2010 1833.15 1860.68 1831.27 1845.37 17368700 0
08/18/2010 1841.42 1862.37 1834.20 1850.80 16545600 0
08/19/2010 1842.79 1847.62 1811.57 1823.00 20948000 0
08/20/2010 1818.42 1829.92 1810.62 1825.75 19985000 0
08/23/2010 1833.33 1842.79 1807.84 1808.31 16659000 0
08/24/2010 1783.20 1793.43 1767.36 1775.27 21416500 0
08/25/2010 1762.68 1798.38 1758.62 1790.88 20194800 0
08/26/2010 1797.35 1800.62 1767.85 1769.02 18045100 0
08/27/2010 1780.11 1794.29 1747.32 1791.64 21345500 0
08/30/2010 1785.98 1798.47 1772.07 1772.07 15852000 0
08/31/2010 1762.54 1781.47 1755.38 1767.43 20841100 0
09/01/2010 1791.91 1824.66 1791.41 1820.05 21339700 0
09/02/2010 1822.83 1840.58 1817.99 1840.58 16805900 0
09/03/2010 1864.03 1870.31 1851.60 1870.31 16477900 0
09/07/2010 1862.88 1870.06 1854.43 1856.50 16852400 0
09/08/2010 1863.71 1887.17 1863.53 1880.00 20182100 0
09/09/2010 1897.01 1897.93 1882.79 1886.14 17066500 0
09/10/2010 1887.83 1895.92 1879.71 1892.34 16924700 0
09/13/2010 1908.75 1924.61 1908.41 1921.67 19376300 0
09/14/2010 1917.83 1938.01 1913.71 1928.59 20790300 0
09/15/2010 1923.97 1942.34 1918.10 1939.60 20671300 0
09/16/2010 1937.18 1949.39 1931.72 1948.11 18092800 0
09/17/2010 1959.26 1961.01 1945.52 1955.83 24324800 0
09/20/2010 1962.15 1992.80 1960.43 1989.43 19895200 0
09/21/2010 1990.19 2002.79 1980.47 1989.11 21251000 0
09/22/2010 1979.90 1996.45 1972.83 1982.76 21702100 0
09/23/2010 1968.03 2002.46 1967.82 1982.15 19231100 0
09/24/2010 2006.53 2023.85 2002.55 2023.84 19933800 0
09/27/2010 2021.68 2026.42 2010.53 2010.99 18731200 0
09/28/2010 2013.57 2017.57 1979.74 2012.43 21257300 0
09/29/2010 2008.14 2017.24 2000.91 2009.08 20779300 0
09/30/2010 2021.49 2029.65 1986.33 1998.04 24183000 0
10/01/2010 2014.47 2017.23 1987.71 1996.60 19326500 0
10/04/2010 1990.13 1997.67 1963.68 1975.33 19019800 0
10/05/2010 1996.38 2026.46 1996.21 2024.63 22034700 0
10/06/2010 2021.21 2024.92 1992.65 2006.52 22034700 0
10/07/2010 2016.08 2017.44 1996.25 2011.63 18462400 0
10/08/2010 2014.99 2030.89 1999.89 2027.03 20009800 0
10/11/2010 2028.53 2037.12 2021.43 2026.98 15399900 0
10/12/2010 2023.75 2045.08 2007.13 2041.55 19609200 0
10/13/2010 2052.50 2067.06 2048.05 2057.25 22944500 0
10/14/2010 2058.35 2062.26 2043.70 2054.51 20145400 0
10/15/2010 2078.63 2097.73 2062.84 2097.73 22328100 0
10/18/2010 2100.21 2105.07 2091.15 2104.15 17247100 0
10/19/2010 2063.96 2105.07 2054.61 2069.73 22418400 0
10/20/2010 2075.47 2100.16 2072.54 2085.75 20167700 0
10/21/2010 2097.17 2106.24 2069.45 2090.10 21354800 0
10/22/2010 2089.22 2105.44 2086.89 2104.21 16481800 0
10/25/2010 2113.23 2127.26 2112.28 2113.55 17463200 0
10/26/2010 2100.53 2123.81 2094.84 2119.05 19143500 0
10/27/2010 2108.11 2127.21 2104.99 2125.88 20132400 0
10/28/2010 2135.14 2135.69 2112.09 2129.73 19983400 0
10/29/2010 2126.76 2137.33 2124.45 2124.45 20687000 0
11/01/2010 2135.57 2148.07 2117.59 2128.42 19047900 0
11/02/2010 2146.98 2155.46 2141.62 2151.72 19149800 0
11/03/2010 2151.19 2159.68 2132.69 2158.36 19904100 0
11/04/2010 2183.10 2193.66 2179.06 2187.80 24920500 0
11/05/2010 2188.32 2191.24 2179.86 2186.71 20928500 0
11/08/2010 2179.70 2191.49 2176.67 2188.94 17993300 0
11/09/2010 2195.78 2200.16 2166.96 2176.88 21573700 0
11/10/2010 2178.36 2189.38 2162.63 2187.74 19989300 0
11/11/2010 2153.82 2177.21 2145.09 2173.11 25599800 0
11/12/2010 2161.66 2171.23 2122.42 2137.95 21917900 0
11/15/2010 2147.06 2152.89 2129.69 2131.48 18522100 0
11/16/2010 2114.43 2126.16 2085.27 2093.63 22340900 0
11/17/2010 2093.72 2111.06 2090.34 2100.00 18162600 0
11/18/2010 2124.79 2147.97 2121.86 2134.77 20466600 0
11/19/2010 2129.61 2138.88 2121.11 2135.27 18396700 0
11/22/2010 2126.40 2151.00 2121.74 2150.86 18505700 0
11/23/2010 2128.19 2132.69 2105.61 2116.61 18922600 0
11/24/2010 2138.24 2165.15 2138.15 2160.52 16346400 0
11/26/2010 2146.38 2160.55 2142.69 2153.91 6239800 0
11/29/2010 2144.04 2150.71 2118.94 2144.56 16832600 0
11/30/2010 2119.47 2131.50 2110.24 2117.33 23174800 0
12/01/2010 2150.64 2173.42 2150.64 2162.83 21099400 0
12/02/2010 2166.57 2187.82 2164.53 2185.30 20381300 0
12/03/2010 2177.11 2192.89 2176.28 2191.17 18104000 0
12/06/2010 2192.12 2193.86 2183.03 2189.81 16170300 0
12/07/2010 2214.99 2215.28 2188.74 2189.35 19062900 0
12/08/2010 2195.33 2201.34 2182.99 2200.60 17634600 0
12/09/2010 2210.73 2213.01 2193.92 2201.57 19249800 0
12/10/2010 2206.47 2217.48 2199.69 2215.34 17367300 0
12/13/2010 2223.89 2225.22 2207.02 2207.45 18353300 0
12/14/2010 2213.23 2220.42 2205.21 2212.59 18532700 0
12/15/2010 2210.51 2223.67 2196.88 2202.45 18639800 0
12/16/2010 2205.27 2221.98 2198.86 2218.02 17352900 0
12/17/2010 2222.01 2227.04 2217.11 2218.29 24218300 0
12/20/2010 2225.41 2230.55 2206.30 2223.04 17079500 0
12/21/2010 2230.61 2235.58 2226.25 2234.57 16475500 0
12/22/2010 2234.60 2238.92 2231.97 2235.91 16140400 0
12/23/2010 2232.84 2235.11 2225.29 2230.27 12702900 0
12/27/2010 2223.76 2234.42 2208.80 2229.86 10971000 0
12/28/2010 2234.56 2236.17 2222.76 2227.42 11302000 0
12/29/2010 2232.33 2236.19 2229.87 2231.64 11221500 0
12/30/2010 2230.39 2232.38 2222.77 2225.72 10743500 0
12/31/2010 2223.28 2225.00 2209.38 2217.86 10266000 0
01/03/2011 2238.66 2268.30 2237.79 2254.23 19196600 0
01/04/2011 2261.65 2263.03 2237.73 2251.46 20154400 0
01/05/2011 2245.40 2271.08 2243.88 2270.40 20607500 0
01/06/2011 2272.33 2279.45 2268.59 2277.51 20954900 0
01/07/2011 2280.13 2282.87 2254.22 2276.70 19762200 0
01/10/2011 2270.65 2288.64 2265.00 2284.38 18688700 0
01/11/2011 2294.66 2296.15 2279.48 2288.73 18931000 0
01/12/2011 2298.63 2304.88 2289.05 2304.88 18739600 0
01/13/2011 2303.60 2310.82 2298.62 2305.53 19239000 0
01/14/2011 2304.37 2323.43 2300.25 2323.43 20202100 0
01/18/2011 2300.93 2331.32 2299.37 2328.79 20201900 0
01/19/2011 2329.93 2331.63 2294.89 2303.32 21309300 0
01/20/2011 2292.17 2295.24 2268.59 2286.08 23232500 0
01/21/2011 2295.15 2301.05 2267.17 2268.32 19169600 0
01/24/2011 2271.73 2300.39 2268.72 2300.39 18713000 0
01/25/2011 2288.50 2304.04 2283.79 2304.03 19361200 0
01/26/2011 2306.99 2321.22 2300.11 2314.19 20314100 0
01/27/2011 2322.33 2336.04 2319.23 2330.07 20205500 0
01/28/2011 2314.21 2314.35 2260.60 2270.51 23711400 0
01/31/2011 2274.22 2287.50 2258.05 2281.91 19523100 0
02/01/2011 2298.37 2329.34 2296.74 2324.95 22559900 0
02/02/2011 2317.89 2328.80 2316.22 2321.09 20246000 0
02/03/2011 2316.67 2327.24 2297.79 2323.07 19412600 0
02/04/2011 2324.18 2338.66 2318.27 2338.20 19567100 0
02/07/2011 2340.44 2360.82 2338.87 2349.20 17680900 0
02/08/2011 2348.53 2363.76 2344.86 2363.61 18030100 0
02/09/2011 2359.81 2367.19 2352.46 2360.95 19308200 0
02/10/2011 2343.79 2366.28 2341.81 2364.35 24975400 0
02/11/2011 2357.77 2381.40 2353.28 2379.15 20667000 0
02/14/2011 2379.52 2388.63 2378.16 2385.60 19647800 0
02/15/2011 2380.16 2384.81 2371.19 2381.92 20062200 0
02/16/2011 2389.51 2403.52 2387.66 2397.94 22769800 0
02/17/2011 2384.69 2400.89 2384.22 2397.57 19393200 0
02/18/2011 2396.75 2400.47 2382.39 2392.47 21094600 0
02/22/2011 2353.81 2366.43 2318.40 2322.86 22621000 0
02/23/2011 2321.44 2329.13 2284.65 2300.94 24791500 0
02/24/2011 2306.94 2321.20 2285.44 2313.31 20652900 0
02/25/2011 2326.13 2349.51 2325.71 2346.29 18678200 0
02/28/2011 2354.87 2362.79 2338.21 2350.99 20095000 0
03/01/2011 2359.78 2359.98 2308.05 2315.26 22128600 0
03/02/2011 2314.28 2340.80 2311.99 2326.77 19869000 0
03/03/2011 2350.52 2375.67 2350.18 2371.76 19903800 0
03/04/2011 2370.34 2371.23 2344.62 2359.96 18979000 0
03/07/2011 2367.92 2370.91 2307.39 2328.07 21899700 0
03/08/2011 2325.13 2347.51 2310.96 2337.55 18355400 0
03/09/2011 2328.80 2330.68 2309.28 2322.69 19967000 0
03/10/2011 2295.09 2300.53 2276.12 2284.29 23633300 0
03/11/2011 2275.29 2305.97 2275.07 2299.26 20175100 0
03/14/2011 2286.77 2302.92 2274.08 2290.72 17820700 0
03/15/2011 2218.30 2271.58 2217.43 2259.62 23598300 0
03/16/2011 2240.83 2252.13 2188.92 2202.97 25960000 0
03/17/2011 2238.85 2247.93 2223.13 2225.24 19943600 0
03/18/2011 2249.18 2249.39 2217.95 2221.07 19869000 0
03/21/2011 2250.89 2273.11 2249.46 2262.70 17510600 0
03/22/2011 2264.07 2266.09 2253.08 2257.96 16574300 0
03/23/2011 2251.49 2276.62 2234.94 2270.50 17699500 0
03/24/2011 2287.01 2315.56 2275.65 2312.09 19541800 0
03/25/2011 2319.07 2331.63 2314.02 2316.36 17899520 0
03/28/2011 2325.13 2326.12 2303.06 2303.10 16423080 0
03/29/2011 2299.27 2325.54 2291.78 2325.54 15842760 0
03/30/2011 2338.41 2340.39 2326.79 2336.52 17806530 0
03/31/2011 2332.74 2342.24 2329.62 2338.99 18826320 0
04/01/2011 2352.47 2359.16 2334.95 2342.92 20791450 0
04/04/2011 2347.71 2350.34 2324.02 2334.54 16685390 0
04/05/2011 2330.12 2342.34 2323.41 2327.87 19220190 0
04/06/2011 2343.37 2352.25 2320.32 2332.34 19686620 0
04/07/2011 2331.74 2346.86 2315.83 2332.88 17498830 0
04/08/2011 2342.74 2345.41 2313.46 2321.18 16237390 0
04/11/2011 2330.26 2333.98 2305.53 2314.50 20176180 0
04/12/2011 2302.89 2308.20 2288.68 2298.30 17697780 0
04/13/2011 2312.80 2322.60 2298.82 2316.63 16989370 0
04/14/2011 2301.27 2315.22 2291.79 2311.25 16610130 0
04/15/2011 2304.46 2316.82 2293.53 2307.58 17596610 0
04/18/2011 2281.92 2293.08 2254.88 2292.34 17499830 0
04/19/2011 2297.00 2306.77 2286.59 2306.77 16418410 0
04/20/2011 2344.21 2360.69 2344.21 2357.76 20412520 0
04/21/2011 2381.20 2381.20 2370.28 2377.30 18365260 0
04/25/2011 2377.91 2385.03 2375.12 2383.72 14648910 0
04/26/2011 2389.24 2405.23 2384.80 2396.03 20136170 0
04/27/2011 2402.45 2415.85 2390.46 2413.59 20341490 0
04/28/2011 2404.96 2411.98 2398.93 2409.90 19440960 0
04/29/2011 2405.05 2415.56 2403.25 2404.08 26647260 0
05/02/2011 2410.24 2417.83 2397.48 2404.24 20135950 0
05/03/2011 2401.80 2404.12 2377.33 2392.80 21809060 0
05/04/2011 2392.16 2398.46 2367.68 2387.51 21696490 0
05/05/2011 2376.46 2402.05 2366.73 2375.21 21544480 0
05/06/2011 2395.92 2411.63 2376.15 2383.18 19706410 0
05/09/2011 2384.20 2399.68 2376.96 2390.97 16107030 0
05/10/2011 2397.20 2414.58 2394.84 2411.35 19748110 0
05/11/2011 2408.15 2415.90 2377.43 2393.08 21967730 0
05/12/2011 2384.14 2410.45 2372.19 2407.89 21494810 0
05/13/2011 2403.06 2406.01 2378.76 2379.24 18592110 0
05/16/2011 2368.47 2375.36 2332.84 2337.85 20105400 0
05/17/2011 2325.86 2343.73 2320.33 2343.51 21498650 0
05/18/2011 2340.69 2366.40 2337.48 2362.95 18380570 0
05/19/2011 2369.06 2374.22 2355.40 2369.67 17125470 0
05/20/2011 2365.49 2368.99 2348.73 2351.43 17448180 0
05/23/2011 2318.16 2325.86 2306.43 2316.78 17505990 0
05/24/2011 2321.59 2322.63 2302.36 2303.55 18347500 0
05/25/2011 2299.49 2321.51 2298.72 2310.95 18402180 0
05/26/2011 2306.44 2332.02 2306.11 2325.93 18577790 0
05/27/2011 2328.65 2339.10 2327.32 2336.09 16244330 0
05/31/2011 2359.05 2372.54 2347.23 2372.54 25803680 0
06/01/2011 2368.29 2373.82 2321.00 2322.48 22235490 0
06/02/2011 2325.56 2335.66 2314.69 2326.70 18654180 0
06/03/2011 2301.40 2317.93 2289.41 2292.31 18889910 0
06/06/2011 2288.61 2299.40 2273.24 2274.48 18395670 0
06/07/2011 2279.55 2288.76 2268.06 2268.96 18107340 0
06/08/2011 2264.40 2268.00 2246.62 2252.89 20318130 0
06/09/2011 2253.23 2267.76 2246.49 2256.65 16683550 0
06/10/2011 2249.40 2250.89 2220.83 2221.09 19226210 0
06/13/2011 2225.21 2234.22 2214.37 2222.28 18162160 0
06/14/2011 2240.39 2256.46 2240.39 2250.34 16626250 0
06/15/2011 2229.81 2243.22 2204.15 2209.01 19286310 0
06/16/2011 2209.75 2216.74 2180.94 2199.93 19125810 0
06/17/2011 2220.04 2222.51 2186.78 2192.96 24393560 0
06/20/2011 2187.21 2210.64 2186.77 2204.36 15906280 0
06/21/2011 2210.97 2253.27 2203.71 2251.82 18124480 0
06/22/2011 2243.21 2254.64 2234.83 2235.75 15798410 0
06/23/2011 2210.49 2256.70 2204.47 2255.05 19838080 0
06/24/2011 2245.49 2246.96 2213.10 2217.06 32771350 0
06/27/2011 2217.63 2263.21 2215.14 2252.24 16729480 0
06/28/2011 2256.52 2286.92 2254.94 2285.75 16328580 0
06/29/2011 2290.50 2299.32 2278.85 2294.43 17598740 0
06/30/2011 2303.00 2327.36 2302.67 2325.07 18330280 0
07/01/2011 2326.16 2363.36 2320.57 2361.39 16107370 0
07/05/2011 2363.08 2374.41 2357.31 2371.21 15119940 0
07/06/2011 2368.75 2383.77 2361.47 2378.58 15940480 0
07/07/2011 2396.64 2418.99 2394.55 2412.89 18237760 0
07/08/2011 2390.16 2405.92 2379.14 2405.89 15438160 0
07/11/2011 2380.56 2392.09 2354.12 2362.00 17215970 0
07/12/2011 2362.19 2366.35 2342.13 2343.79 19354810 0
07/13/2011 2360.43 2377.34 2345.80 2352.43 18120620 0
07/14/2011 2358.89 2370.72 2318.20 2325.06 18896920 0
07/15/2011 2351.81 2357.36 2336.13 2356.67 17589750 0
07/18/2011 2346.53 2354.56 2322.62 2344.01 17027450 0
07/19/2011 2367.81 2400.58 2367.81 2398.17 18130310 0
07/20/2011 2411.71 2412.39 2384.50 2387.80 18029870 0
07/21/2011 2389.56 2417.13 2377.82 2404.24 22195290 0
07/22/2011 2403.20 2432.84 2402.06 2429.50 16205520 0
07/25/2011 2408.65 2437.42 2406.17 2424.15 15682370 0
07/26/2011 2423.16 2438.44 2418.52 2429.45 17041110 0
07/27/2011 2414.36 2416.22 2362.12 2367.16 22983130 0
07/28/2011 2367.44 2401.25 2359.87 2371.77 20133920 0
07/29/2011 2349.30 2388.24 2341.82 2362.81 22267200 0
08/01/2011 2391.42 2396.50 2325.17 2354.05 21351450 0
08/02/2011 2340.73 2352.48 2291.37 2292.85 22936730 0
08/03/2011 2294.94 2316.73 2254.91 2312.78 24986940 0
08/04/2011 2275.30 2284.30 2207.05 2207.20 31690870 0
08/05/2011 2227.49 2240.68 2131.52 2194.38 35683392 0
08/08/2011 2127.87 2162.78 2060.29 2060.29 38116608 0
08/09/2011 2095.99 2161.75 2034.92 2160.79 36387632 0
08/10/2011 2110.14 2142.31 2070.24 2073.09 32272220 0
08/11/2011 2108.92 2187.48 2091.91 2167.07 30259890 0
08/12/2011 2176.54 2195.25 2154.86 2182.05 21631370 0
08/15/2011 2189.49 2214.12 2180.86 2214.12 18817990 0
08/16/2011 2190.14 2211.90 2165.04 2194.27 19939430 0
08/17/2011 2193.30 2214.26 2158.95 2181.62 18363520 0
08/18/2011 2116.79 2118.61 2055.18 2073.03 26682210 0
08/19/2011 2053.01 2102.88 2035.30 2038.22 23089220 0
08/22/2011 2084.27 2084.83 2038.14 2044.73 18918480 0
08/23/2011 2059.03 2129.27 2050.19 2129.27 20817040 0
08/24/2011 2121.52 2148.22 2105.31 2145.04 18216690 0
08/25/2011 2141.86 2153.71 2102.50 2108.21 17127240 0
08/26/2011 2101.91 2169.41 2082.04 2161.97 17863420 0
08/29/2011 2188.67 2224.50 2187.72 2223.96 15802730 0
08/30/2011 2212.07 2250.10 2202.45 2237.69 18028840 0
08/31/2011 2248.19 2268.07 2222.48 2241.01 19665550 0
09/01/2011 2245.01 2263.94 2217.02 2219.05 16923680 0
09/02/2011 2178.11 2189.76 2156.99 2167.83 15207400 0
09/06/2011 2116.48 2171.39 2112.84 2167.60 16726690 0
09/07/2011 2198.61 2223.80 2193.83 2223.75 17529260 0
09/08/2011 2212.71 2244.51 2206.79 2214.29 19233300 0
09/09/2011 2197.72 2206.49 2151.35 2163.66 20045220 0
09/12/2011 2145.78 2192.28 2139.58 2191.84 19239420 0
09/13/2011 2197.66 2225.40 2189.83 2220.58 18830610 0
09/14/2011 2233.66 2277.92 2210.63 2252.75 22538300 0
09/15/2011 2273.22 2289.69 2254.47 2286.56 19180140 0
09/16/2011 2284.28 2308.96 2283.43 2306.09 27794950 0
09/19/2011 2277.64 2319.73 2260.24 2308.76 18230230 0
09/20/2011 2318.55 2337.70 2293.06 2295.89 18542510 0
09/21/2011 2308.41 2321.22 2257.55 2258.30 20990770 0
09/22/2011 2196.63 2219.72 2151.48 2184.59 27789680 0
09/23/2011 2165.75 2216.75 2165.62 2206.86 19122170 0
09/26/2011 2216.66 2237.13 2170.14 2234.28 18993010 0
09/27/2011 2270.69 2290.71 2241.75 2253.55 20274870 0
09/28/2011 2266.29 2281.09 2218.77 2220.84 18577800 0
09/29/2011 2255.55 2258.96 2160.20 2197.68 21979750 0
09/30/2011 2167.24 2185.61 2139.17 2139.18 19691640 0
10/03/2011 2128.02 2153.95 2084.30 2085.04 24602530 0
10/04/2011 2064.01 2131.31 2042.90 2129.21 29730530 0
10/05/2011 2121.03 2187.56 2106.62 2182.77 23768950 0
10/06/2011 2181.58 2218.30 2169.57 2217.99 21808780 0
10/07/2011 2217.51 2227.38 2190.26 2202.76 20200060 0
10/10/2011 2241.17 2278.74 2237.48 2278.65 15293450 0
10/11/2011 2272.64 2300.70 2269.54 2294.92 15921240 0
10/12/2011 2316.76 2331.91 2305.31 2307.18 18920690 0
10/13/2011 2300.86 2330.64 2299.73 2326.88 16117780 0
10/14/2011 2360.00 2371.94 2344.74 2371.94 15977980 0
10/17/2011 2359.53 2367.21 2322.53 2334.38 16288600 0
10/18/2011 2331.98 2375.26 2309.88 2364.87 18483210 0
10/19/2011 2348.52 2357.55 2310.65 2316.81 19128950 0
10/20/2011 2317.34 2317.34 2274.49 2306.29 19597230 0
10/21/2011 2332.21 2349.79 2314.77 2335.93 19918730 0
10/24/2011 2341.71 2389.91 2341.15 2384.42 18319940 0
10/25/2011 2375.49 2375.53 2332.18 2335.87 17126860 0
10/26/2011 2349.85 2355.02 2291.78 2334.79 20308540 0
10/27/2011 2390.69 2412.52 2365.91 2399.83 27337030 0
10/28/2011 2386.02 2404.80 2384.97 2401.29 18096130 0
10/31/2011 2376.99 2389.29 2359.85 2360.08 17289880 0
11/01/2011 2301.11 2321.36 2287.74 2298.37 22017940 0
11/02/2011 2321.90 2329.06 2298.71 2318.32 18661340 0
11/03/2011 2340.14 2369.77 2311.20 2367.71 20263620 0
11/04/2011 2353.51 2364.37 2331.46 2356.32 18654290 0
11/07/2011 2353.82 2372.72 2329.68 2371.04 16495160 0
11/08/2011 2386.19 2402.51 2362.23 2400.01 17808430 0
11/09/2011 2346.74 2354.90 2307.78 2314.10 20802610 0
11/10/2011 2338.60 2338.91 2290.53 2312.07 18258620 0
11/11/2011 2336.44 2363.12 2330.63 2355.78 15427880 0
11/14/2011 2350.91 2362.46 2333.55 2341.32 13404530 0
11/15/2011 2334.24 2375.10 2331.75 2366.24 16315770 0
11/16/2011 2345.27 2365.13 2322.05 2324.37 19007120 0
11/17/2011 2320.64 2320.81 2257.92 2272.09 21051550 0
11/18/2011 2273.64 2274.62 2250.94 2253.95 16945860 0
11/21/2011 2219.88 2225.54 2188.14 2211.14 19973150 0
11/22/2011 2205.31 2224.04 2191.87 2216.33 17350440 0
11/23/2011 2199.46 2203.14 2166.54 2166.54 16624930 0
11/25/2011 2159.94 2182.28 2150.71 2150.81 6694330 0
11/28/2011 2207.68 2227.81 2206.69 2224.22 15646790 0
11/29/2011 2225.12 2240.63 2205.77 2211.39 15458350 0
11/30/2011 2270.28 2295.35 2264.72 2295.20 24569590 0
12/01/2011 2294.27 2314.90 2292.26 2309.20 17779510 0
12/02/2011 2327.87 2331.12 2301.25 2302.04 16037470 0
12/05/2011 2336.55 2343.10 2315.18 2326.95 16428270 0
12/06/2011 2327.65 2335.79 2313.99 2321.49 14442970 0
12/07/2011 2312.55 2331.73 2292.15 2320.54 16120950 0
12/08/2011 2309.53 2324.04 2278.42 2282.59 17765400 0
12/09/2011 2287.27 2325.64 2287.27 2318.68 15890400 0
12/12/2011 2295.43 2295.53 2274.15 2292.24 14919970 0
12/13/2011 2308.29 2316.90 2258.71 2268.37 16964670 0
12/14/2011 2259.84 2260.52 2219.68 2233.03 17305310 0
12/15/2011 2253.14 2253.21 2223.52 2226.71 16866070 0
12/16/2011 2238.59 2267.55 2234.30 2238.18 26491560 0
12/19/2011 2244.37 2250.27 2209.57 2215.27 15149560 0
12/20/2011 2253.19 2283.45 2252.57 2281.94 17445230 0
12/21/2011 2265.90 2267.01 2222.68 2249.03 17891450 0
12/22/2011 2254.68 2268.59 2251.31 2266.77 14765020 0
12/23/2011 2274.35 2287.96 2268.24 2287.57 9399090 0
12/27/2011 2284.29 2301.30 2281.86 2293.12 9344400 0
12/28/2011 2294.97 2295.17 2262.22 2267.08 10493790 0
12/29/2011 2272.56 2285.72 2264.89 2285.07 10045840 0
12/30/2011 2281.91 2289.12 2277.77 2277.83 10564980 0
01/03/2012 2323.16 2332.24 2315.28 2321.96 16080010 0
01/04/2012 2316.53 2333.29 2307.56 2329.71 16513810 0
01/05/2012 2326.58 2351.45 2317.52 2348.98 17965630 0
01/06/2012 2350.68 2362.58 2341.64 2356.17 16556490 0
01/09/2012 2362.53 2363.48 2342.34 2350.65 17575260 0
01/10/2012 2374.26 2381.43 2360.98 2367.38 17942910 0
01/11/2012 2363.69 2376.58 2357.53 2372.25 16853230 0
01/12/2012 2377.34 2384.26 2359.92 2381.99 16381040 0
01/13/2012 2371.42 2373.50 2352.76 2371.98 16315160 0
01/17/2012 2396.14 2404.08 2385.79 2393.24 17579480 0
01/18/2012 2396.63 2425.96 2395.43 2425.96 19674980 0
01/19/2012 2435.14 2445.59 2433.03 2441.70 19493120 0
01/20/2012 2428.66 2438.25 2428.35 2437.02 19493920 0
01/23/2012 2437.06 2455.22 2424.29 2437.22 16482770 0
01/24/2012 2426.86 2440.20 2423.24 2433.96 16174540 0
01/25/2012 2456.55 2470.58 2440.57 2465.66 18759350 0
01/26/2012 2474.05 2479.31 2444.83 2454.63 19840380 0
01/27/2012 2450.38 2467.46 2449.83 2461.77 17099150 0
01/30/2012 2438.52 2468.57 2433.63 2465.32 16036270 0
01/31/2012 2476.65 2481.51 2453.05 2467.95 17257850 0
02/01/2012 2481.62 2497.31 2474.29 2488.18 20665790 0
02/02/2012 2495.08 2504.16 2487.15 2495.83 18593160 0
02/03/2012 2518.86 2532.26 2514.99 2529.17 20942770 0
02/06/2012 2519.33 2528.30 2513.51 2528.30 16456360 0
02/07/2012 2522.79 2537.64 2514.90 2532.06 17286020 0
02/08/2012 2533.48 2545.84 2523.88 2545.72 19128850 0
02/09/2012 2553.63 2567.28 2541.20 2563.93 20918430 0
02/10/2012 2543.86 2553.10 2537.99 2547.32 17086870 0
02/13/2012 2564.93 2572.64 2554.29 2569.49 15576610 0
02/14/2012 2561.60 2575.24 2553.95 2575.24 20375900 0
02/15/2012 2584.95 2600.96 2552.56 2556.01 19121150 0
02/16/2012 2555.55 2594.71 2551.35 2592.29 18282310 0
02/17/2012 2587.22 2593.56 2572.82 2584.24 19168780 0
02/21/2012 2589.21 2601.74 2574.32 2590.24 17679890 0
02/22/2012 2586.32 2593.05 2575.31 2579.78 16512850 0
02/23/2012 2578.91 2598.10 2570.07 2594.93 16815030 0
02/24/2012 2602.66 2609.45 2598.67 2604.21 15672820 0
02/27/2012 2589.44 2616.86 2579.63 2606.76 16968980 0
02/28/2012 2610.04 2634.23 2607.50 2633.46 17516100 0
02/29/2012 2638.97 2645.20 2614.48 2623.10 20831370 0
03/01/2012 2634.20 2645.91 2625.42 2643.54 18351650 0
03/02/2012 2640.43 2650.00 2633.28 2641.58 17106200 0
03/05/2012 2636.60 2642.75 2605.59 2614.92 16244760 0
03/06/2012 2586.31 2593.64 2575.13 2588.95 18029040 0
03/07/2012 2599.85 2614.23 2597.23 2607.85 15323630 0
03/08/2012 2623.45 2643.89 2618.47 2637.18 15732080 0
03/09/2012 2641.15 2651.98 2639.60 2646.85 15264670 0
03/12/2012 2646.98 2651.64 2635.76 2646.85 12991180 0
03/13/2012 2665.30 2697.64 2658.09 2697.43 16341440 0
03/14/2012 2701.08 2717.86 2690.40 2708.41 15930630 0
03/15/2012 2716.19 2720.49 2701.65 2714.79 16021770 0
03/16/2012 2715.71 2719.61 2706.96 2712.78 20934300 0
03/19/2012 2716.98 2738.22 2710.63 2733.26 14697290 0
03/20/2012 2719.40 2740.35 2711.10 2737.63 14558850 0
03/21/2012 2739.40 2752.46 2733.91 2736.88 14978400 0
03/22/2012 2720.66 2737.83 2719.74 2731.50 14470750 0
03/23/2012 2734.68 2734.68 2714.60 2728.55 13761000 0
03/26/2012 2746.98 2778.02 2746.43 2778.02 15346290 0
03/27/2012 2779.67 2793.44 2778.91 2782.12 15971270 0
03/28/2012 2785.98 2794.00 2754.97 2770.97 16900480 0
03/29/2012 2756.44 2769.83 2741.32 2762.05 16782200 0
03/30/2012 2773.93 2774.52 2744.47 2755.27 17358190 0
04/02/2012 2752.25 2787.25 2747.54 2784.42 17146590 0
04/03/2012 2786.14 2795.35 2767.05 2782.78 17241990 0
04/04/2012 2759.33 2762.73 2729.21 2745.00 17402170 0
04/05/2012 2740.70 2764.21 2739.10 2762.50 15027800 0
04/09/2012 2726.08 2751.44 2722.77 2739.98 13103280 0
04/10/2012 2738.44 2749.51 2688.21 2695.12 18542210 0
04/11/2012 2719.48 2726.94 2702.97 2708.13 14482350 0
04/12/2012 2715.04 2743.41 2711.04 2740.26 13944390 0
04/13/2012 2730.74 2731.35 2698.11 2698.99 14021160 0
04/16/2012 2713.89 2713.89 2660.96 2670.10 14785420 0
04/17/2012 2678.58 2731.38 2675.14 2723.58 14596760 0
04/18/2012 2714.66 2732.03 2707.91 2716.14 15313600 0
04/19/2012 2707.89 2738.59 2676.09 2686.82 18818230 0
04/20/2012 2699.55 2712.01 2674.66 2676.04 18297410 0
04/23/2012 2651.13 2657.36 2629.70 2653.50 16857150 0
04/24/2012 2647.91 2659.52 2628.96 2638.73 16237790 0
04/25/2012 2694.86 2710.87 2691.12 2709.62 16469600 0
04/26/2012 2709.88 2731.73 2705.91 2725.23 17018000 0
04/27/2012 2737.57 2750.50 2723.16 2741.34 17246020 0
04/30/2012 2731.26 2737.54 2720.44 2723.68 15536490 0
05/01/2012 2719.25 2756.81 2715.75 2726.92 17960110 0
05/02/2012 2713.18 2736.30 2707.63 2734.77 17757140 0
05/03/2012 2737.04 2737.14 2697.78 2704.59 17928800 0
05/04/2012 2682.37 2683.25 2637.73 2637.92 18153610 0
05/07/2012 2622.67 2651.74 2620.96 2639.28 16727000 0
05/08/2012 2624.35 2638.30 2587.53 2629.87 20686840 0
05/09/2012 2600.19 2635.71 2588.97 2621.35 19529900 0
05/10/2012 2631.97 2631.97 2606.79 2616.24 19280790 0
05/11/2012 2606.01 2643.22 2604.99 2615.98 16647060 0
05/14/2012 2593.75 2611.37 2587.78 2590.28 16137340 0
05/15/2012 2589.96 2617.23 2576.77 2580.75 17520480 0
05/16/2012 2589.91 2597.16 2558.69 2561.56 18972790 0
05/17/2012 2562.13 2567.55 2509.05 2509.05 19924100 0
05/18/2012 2509.90 2523.15 2474.70 2478.53 25878510 0
05/21/2012 2482.31 2547.69 2478.36 2545.43 17812630 0
05/22/2012 2553.58 2562.48 2524.11 2539.20 17743230 0
05/23/2012 2534.66 2553.19 2499.30 2547.08 18514140 0
05/24/2012 2553.12 2554.20 2512.35 2531.35 16369130 0
05/25/2012 2532.32 2537.56 2520.17 2527.05 12339990 0
05/29/2012 2542.66 2570.79 2536.62 2558.97 15791370 0
05/30/2012 2538.58 2546.01 2522.45 2537.40 15726930 0
05/31/2012 2535.87 2540.40 2507.58 2524.87 20429610 0
06/01/2012 2510.82 2510.82 2458.73 2458.83 18811880 0
06/04/2012 2458.97 2480.97 2443.92 2478.13 16560210 0
06/05/2012 2467.81 2492.53 2467.66 2487.50 15329260 0
06/06/2012 2504.08 2546.32 2504.08 2546.32 16797070 0
06/07/2012 2569.24 2570.48 2531.95 2535.41 15807460 0
06/08/2012 2529.42 2561.57 2522.39 2559.21 13360010 0
06/11/2012 2578.73 2579.23 2513.67 2517.18 14131840 0
06/12/2012 2523.01 2546.83 2510.75 2546.20 15199310 0
06/13/2012 2541.72 2557.31 2519.69 2527.44 15344250 0
06/14/2012 2529.28 2547.31 2515.17 2539.97 15631570 0
06/15/2012 2543.85 2572.84 2542.51 2571.23 19100250 0
06/18/2012 2570.98 2599.52 2554.83 2592.52 15407330 0
06/19/2012 2606.43 2630.86 2605.16 2620.83 17714840 0
06/20/2012 2625.00 2633.21 2603.32 2623.33 15045430 0
06/21/2012 2619.98 2622.76 2554.65 2556.96 17211650 0
06/22/2012 2562.28 2587.00 2559.26 2585.53 22237210 0
06/25/2012 2562.98 2563.09 2527.01 2533.54 14373980 0
06/26/2012 2541.21 2556.92 2531.60 2549.84 15455900 0
06/27/2012 2558.67 2576.09 2557.09 2565.53 15713580 0
06/28/2012 2565.53 2565.53 2510.37 2536.65 16722440 0
06/29/2012 2566.84 2615.82 2566.84 2615.72 18325310
select sale_date, sum(sale_total) as "open", sum(sale_total) as sale_total, sum(articles) as articles into outfile '/Users/gsc/Sites/sales.csv' fields terminated by ',' optionally enclosed by '"' lines terminated by '\n' from sales group by date(sales.sale_date);
//# dc.js Getting Started and How-To Guide
'use strict';
/* jshint globalstrict: true */
/* global dc,d3,crossfilter,colorbrewer */
// ### Create Chart Objects
// Create chart objects assocated with the container elements identified by the css selector.
// Note: It is often a good idea to have these objects accessible at the global scope so that they can be modified or filtered by other page controls.
var gainOrLossChart = dc.pieChart("#gain-loss-chart");
var storeSalesChart = dc.pieChart("#store-sales-chart");
var fluctuationChart = dc.barChart("#fluctuation-chart");
var quarterChart = dc.pieChart("#quarter-chart");
var dayOfWeekChart = dc.rowChart("#day-of-week-chart");
var moveChart = dc.lineChart("#monthly-move-chart");
var volumeChart = dc.barChart("#monthly-volume-chart");
var yearlyBubbleChart = dc.bubbleChart("#yearly-bubble-chart");
var debug;
// ### Anchor Div for Charts
/*
// A div anchor that can be identified by id
<div id="your-chart"></div>
// Title or anything you want to add above the chart
<div id="chart"><span>Days by Gain or Loss</span></div>
// ##### .turnOnControls()
// If a link with css class "reset" is present then the chart
// will automatically turn it on/off based on whether there is filter
// set on this chart (slice selection for pie chart and brush
// selection for bar chart). Enable this with `chart.turnOnControls(true)`
<div id="chart">
<a class="reset" href="javascript:myChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
</div>
// dc.js will also automatically inject applied current filter value into
// any html element with css class set to "filter"
<div id="chart">
<span class="reset" style="display: none;">Current filter: <span class="filter"></span></span>
</div>
*/
//### Load your data
//Data can be loaded through regular means with your
//favorite javascript library
//
//```javascript
//d3.csv("data.csv", function(data) {...};
//d3.json("data.json", function(data) {...};
//jQuery.getJson("data.json", function(data){...});
//```
d3.csv("sales.csv", function (data) {
/* since its a csv file we need to format the data a bit */
//var dateFormat = d3.time.format("%m/%d/%Y");
var dateFormat = d3.time.format("%Y-%m-%d %H:%M:%S");
var numberFormat = d3.format(".2f");
var prevday = -1;
var store = -1;
data.forEach(function (d) {
d.dd = dateFormat.parse(d.date);
// if (+d.store != store){
// store = +d.store;
// prevday = -1;
// }
debug = d.dd;
d.period = d3.time.day(d.dd); // pre-calculate month for better performance
d.close = +d.close; // coerce to number
if (prevday != -1) {
d.open = prevday;
}
else {
d.open = +d.open;
}
d.fluctuation = d.close - d.open;
prevday = +d.close;
});
console.log(data)
//### Create Crossfilter Dimensions and Groups
//See the [crossfilter API](https://github.com/square/crossfilter/wiki/API-Reference) for reference.
var ndx = crossfilter(data);
var all = ndx.groupAll();
debug = ndx;
// dimension by year
var yearlyDimension = ndx.dimension(function (d) {
return d3.time.year(d.dd).getFullYear();
});
// maintain running tallies by year as filters are applied or removed
var yearlyPerformanceGroup = yearlyDimension.group().reduce(
/* callback for when data is added to the current filter results */
function (p, v) {
++p.count;
p.absGain += v.fluctuation;
p.fluctuation += Math.abs(v.fluctuation);
p.sumIndex += Math.abs(v.open + v.close) / 2;
p.avgIndex = p.sumIndex / p.count;
p.percentageGain = (p.absGain / p.avgIndex) * 100;
p.fluctuationPercentage = (p.fluctuation / p.avgIndex) * 100;
return p;
},
/* callback for when data is removed from the current filter results */
function (p, v) {
--p.count;
p.absGain -= v.fluctuation;
p.fluctuation -= Math.abs(v.fluctuation);
p.sumIndex -= Math.abs(v.open + v.close) / 2;
p.avgIndex = p.sumIndex / p.count;
p.percentageGain = (p.absGain / p.avgIndex) * 100;
p.fluctuationPercentage = (p.fluctuation / p.avgIndex) * 100;
return p;
},
/* initialize p */
function () {
return {count: 0, absGain: 0, fluctuation: 0, fluctuationPercentage: 0, sumIndex: 0, avgIndex: 0, percentageGain: 0};
}
);
// dimension by full date
var dateDimension = ndx.dimension(function (d) {
return d.dd;
});
// dimension by period of time
var movePeriods = ndx.dimension(function (d) {
return d.period;
});
// group by total movement within month
var monthlySaleGroup = movePeriods.group().reduceSum(function (d) {
return Math.abs(d.fluctuation);
});
// group by total volume within move, and scale down result
var volumeByPeriodGroup = movePeriods.group().reduceSum(function (d) {
return d.volume;
});
var indexAvgByMonthGroup = movePeriods.group().reduce(
function (p, v) {
++p.days;
p.total += (v.open + v.close) / 2;
p.avg = Math.round(p.total / p.days);
return p;
},
function (p, v) {
--p.days;
p.total -= (v.open + v.close) / 2;
p.avg = p.days ? Math.round(p.total / p.days) : 0;
return p;
},
function () {
return {days: 0, total: 0, avg: 0};
}
);
// create categorical dimension
var gainOrLoss = ndx.dimension(function (d) {
return d.open > d.close ? "Loss" : "Gain";
});
// produce counts records in the dimension
var gainOrLossGroup = gainOrLoss.group();
// create categorical dimension
var storeSales = ndx.dimension(function (d) {
return d.store;
});
// produce counts records in the dimension
var storeSalesGroup = storeSales.group().reduceSum(function (d) {
return d.volume;
});
// determine a histogram of percent changes
var fluctuation = ndx.dimension(function (d) {
return d.store;
//return Math.round((d.fluctuation) / d.open * 100);
});
var fluctuationGroup = fluctuation.group().reduceSum(function (d) {
//return Math.round((d.fluctuation) / d.open * 100);
//console.log(d.close+" "+d.open+" "+d.fluctuation);
//return d.store;
return d.close-d.open;
});
// summerize volume by quarter
var quarter = ndx.dimension(function (d) {
var month = d.dd.getMonth();
if (month <= 2)
return "Q1";
else if (month > 3 && month <= 5)
return "Q2";
else if (month > 5 && month <= 8)
return "Q3";
else
return "Q4";
});
var quarterGroup = quarter.group().reduceSum(function (d) {
return d.volume;
});
// counts per weekday
var dayOfWeek = ndx.dimension(function (d) {
var day = d.dd.getDay();
var name=["Sun","Mon","Tue","Wed","Thu","Fri","Sat"];
return day+"."+name[day];
});
var dayOfWeekGroup = dayOfWeek.group().reduceSum(function (d) {
return d.close/10000;
});
//### Define Chart Attributes
//Define chart attributes using fluent methods. See the [dc API Reference](https://github.com/NickQiZhu/dc.js/blob/master/web/docs/api-1.7.0.md) for more information
//
var siScaleFormat = d3.format("s");
var tickManEnFormat = function (v) {
return siScaleFormat(v) + "万円";
};
//#### Bubble Chart
//Create a bubble chart and use the given css selector as anchor. You can also specify
//an optional chart group for this chart to be scoped within. When a chart belongs
//to a specific group then any interaction with such chart will only trigger redraw
//on other charts within the same chart group.
/* dc.bubbleChart("#yearly-bubble-chart", "chartGroup") */
yearlyBubbleChart
.width(990) // (optional) define chart width, :default = 200
.height(250) // (optional) define chart height, :default = 200
.transitionDuration(1500) // (optional) define chart transition duration, :default = 750
.margins({top: 10, right: 50, bottom: 30, left: 60})
.dimension(yearlyDimension)
//Bubble chart expect the groups are reduced to multiple values which would then be used
//to generate x, y, and radius for each key (bubble) in the group
.group(yearlyPerformanceGroup)
.colors(colorbrewer.RdYlGn[9]) // (optional) define color function or array for bubbles
.colorDomain([-500, 500]) //(optional) define color domain to match your data domain if you want to bind data or color
//##### Accessors
//Accessor functions are applied to each value returned by the grouping
//
//* `.colorAccessor` The returned value will be mapped to an internal scale to determine a fill color
//* `.keyAccessor` Identifies the `X` value that will be applied against the `.x()` to identify pixel location
//* `.valueAccessor` Identifies the `Y` value that will be applied agains the `.y()` to identify pixel location
//* `.radiusValueAccessor` Identifies the value that will be applied agains the `.r()` determine radius size, by default this maps linearly to [0,100]
.colorAccessor(function (d) {
return d.value.absGain;
})
.keyAccessor(function (p) {
return p.value.absGain;
})
.valueAccessor(function (p) {
return p.value.percentageGain;
})
.radiusValueAccessor(function (p) {
return p.value.fluctuationPercentage;
})
.maxBubbleRelativeSize(0.3)
.x(d3.scale.linear().domain([-2500, 2500]))
.y(d3.scale.linear().domain([-100, 100]))
.r(d3.scale.linear().domain([0, 40000000]))
//##### Elastic Scaling
//`.elasticX` and `.elasticX` determine whether the chart should rescale each axis to fit data.
//The `.yAxisPadding` and `.xAxisPadding` add padding to data above and below their max values in the same unit domains as the Accessors.
.elasticY(true)
.elasticX(true)
.yAxisPadding(100)
.xAxisPadding(500)
.renderHorizontalGridLines(true) // (optional) render horizontal grid lines, :default=false
.renderVerticalGridLines(true) // (optional) render vertical grid lines, :default=false
.xAxisLabel('Index Gain') // (optional) render an axis label below the x axis
.yAxisLabel('Index Gain %') // (optional) render a vertical axis lable left of the y axis
//#### Labels and Titles
//Labels are displaed on the chart for each bubble. Titles displayed on mouseover.
.renderLabel(true) // (optional) whether chart should render labels, :default = true
.label(function (p) {
return p.key;
})
.renderTitle(true) // (optional) whether chart should render titles, :default = false
.title(function (p) {
return [p.key,
"Index Gain: " + numberFormat(p.value.absGain),
"Index Gain in Percentage: " + numberFormat(p.value.percentageGain) + "%",
"Fluctuation / Index Ratio: " + numberFormat(p.value.fluctuationPercentage) + "%"]
.join("\n");
})
//#### Customize Axis
//Set a custom tick format. Note `.yAxis()` returns an axis object, so any additional method chaining applies to the axis, not the chart.
.yAxis().tickFormat(function (v) {
return v + "%";
});
// #### Pie/Donut Chart
// Create a pie chart and use the given css selector as anchor. You can also specify
// an optional chart group for this chart to be scoped within. When a chart belongs
// to a specific group then any interaction with such chart will only trigger redraw
// on other charts within the same chart group.
gainOrLossChart
.width(180) // (optional) define chart width, :default = 200
.height(180) // (optional) define chart height, :default = 200
.radius(80) // define pie radius
.dimension(gainOrLoss) // set dimension
.group(gainOrLossGroup) // set group
/* (optional) by default pie chart will use group.key as it's label
* but you can overwrite it with a closure */
.label(function (d) {
if (gainOrLossChart.hasFilter() && !gainOrLossChart.hasFilter(d.key))
return d.key + "(0%)";
return d.key + "(" + Math.floor(d.value / all.value() * 100) + "%)";
}) /*
// (optional) whether chart should render labels, :default = true
.renderLabel(true)
// (optional) if inner radius is used then a donut chart will be generated instead of pie chart
.innerRadius(40)
// (optional) define chart transition duration, :default = 350
.transitionDuration(500)
// (optional) define color array for slices
.colors(['#3182bd', '#6baed6', '#9ecae1', '#c6dbef', '#dadaeb'])
// (optional) define color domain to match your data domain if you want to bind data or color
.colorDomain([-1750, 1644])
// (optional) define color value accessor
.colorAccessor(function(d, i){return d.value;})
*/;
storeSalesChart
.width(180) // (optional) define chart width, :default = 200
.height(180) // (optional) define chart height, :default = 200
.radius(80) // define pie radius
.slicesCap(10)
.innerRadius(20)
.dimension(storeSales) // set dimension
.group(storeSalesGroup) // set group
;
quarterChart.width(180)
.height(180)
.radius(80)
.innerRadius(30)
.dimension(quarter)
.group(quarterGroup);
//#### Row Chart
dayOfWeekChart.width(180)
.height(180)
.margins({top: 20, left: 10, right: 10, bottom: 20})
.group(dayOfWeekGroup)
.dimension(dayOfWeek)
// assign colors to each value in the x scale domain
.ordinalColors(['#3182bd', '#6baed6', '#9ecae1', '#c6dbef', '#dadaeb'])
.label(function (d) {
return d.key.split(".")[1];
})
// title sets the row text
.title(function (d) {
return d.value;
})
.elasticX(true)
.xAxis().tickFormat(tickManEnFormat).ticks(2);
//#### Bar Chart
// Create a bar chart and use the given css selector as anchor. You can also specify
// an optional chart group for this chart to be scoped within. When a chart belongs
// to a specific group then any interaction with such chart will only trigger redraw
// on other charts within the same chart group.
/* dc.barChart("#volume-month-chart") */
fluctuationChart.width(420)
.height(180)
.margins({top: 10, right: 50, bottom: 30, left: 40})
.dimension(fluctuation)
.group(fluctuationGroup)
.elasticY(true)
// (optional) whether bar should be center to its x value. Not needed for ordinal chart, :default=false
.centerBar(true)
// (optional) set gap between bars manually in px, :default=2
.gap(1)
// (optional) set filter brush rounding
.round(dc.round.floor)
.alwaysUseRounding(true)
.x(d3.scale.linear().domain([-100, 300]))
.renderHorizontalGridLines(true)
// customize the filter displayed in the control span
.filterPrinter(function (filters) {
var filter = filters[0], s = "";
s += numberFormat(filter[0]) + "% -> " + numberFormat(filter[1]) + "%";
return s;
})
.xAxis().ticks(5);
// Customize axis
fluctuationChart.xAxis().tickFormat(
function (v) { return v + "%"; });
fluctuationChart.yAxis().ticks(5);
//#### Stacked Area Chart
//Specify an area chart, by using a line chart with `.renderArea(true)`
moveChart
.renderArea(true)
.width(990)
.height(200)
.transitionDuration(1000)
.margins({top: 30, right: 50, bottom: 25, left: 60})
.dimension(movePeriods)
.mouseZoomable(true)
// Specify a range chart to link the brush extent of the range with the zoom focue of the current chart.
.rangeChart(volumeChart)
.x(d3.time.scale().domain([new Date(2013, 5, 1), new Date(2013, 11, 31)]))
.round(d3.time.month.round)
.xUnits(d3.time.months)
.elasticY(true)
.renderHorizontalGridLines(true)
.legend(dc.legend().x(800).y(10).itemHeight(13).gap(5))
.brushOn(false)
// Add the base layer of the stack with group. The second parameter specifies a series name for use in the legend
// The `.valueAccessor` will be used for the base layer
.group(indexAvgByMonthGroup, "Average Sale")
.valueAccessor(function (d) {
return d.value.avg;
})
// stack additional layers with `.stack`. The first paramenter is a new group.
// The second parameter is the series name. The third is a value accessor.
.stack(monthlySaleGroup, "Total Sales", function (d) {
return d.value;
})
// title can be called by any stack layer.
.title(function (d) {
var value = d.value.avg ? d.value.avg : d.value;
if (isNaN(value)) value = 0;
return dateFormat(d.key) + "\n" + numberFormat(value);
})
.yAxis().tickFormat(tickManEnFormat);
volumeChart.width(990)
.height(40)
.margins({top: 0, right: 50, bottom: 20, left: 60})
.dimension(movePeriods)
.group(volumeByPeriodGroup)
.centerBar(true)
.gap(1)
.x(d3.time.scale().domain([new Date(2013, 5, 1), new Date(2013, 11, 31)]))
.round(d3.time.day.round)
.alwaysUseRounding(true)
.xUnits(d3.time.days);
/*
//#### Data Count
// Create a data count widget and use the given css selector as anchor. You can also specify
// an optional chart group for this chart to be scoped within. When a chart belongs
// to a specific group then any interaction with such chart will only trigger redraw
// on other charts within the same chart group.
<div id="data-count">
<span class="filter-count"></span> selected out of <span class="total-count"></span> records
</div>
*/
dc.dataCount(".dc-data-count")
.dimension(ndx)
.group(all);
/*
//#### Data Table
// Create a data table widget and use the given css selector as anchor. You can also specify
// an optional chart group for this chart to be scoped within. When a chart belongs
// to a specific group then any interaction with such chart will only trigger redraw
// on other charts within the same chart group.
<!-- anchor div for data table -->
<div id="data-table">
<!-- create a custom header -->
<div class="header">
<span>Date</span>
<span>Open</span>
<span>Close</span>
<span>Change</span>
<span>Volume</span>
</div>
<!-- data rows will filled in here -->
</div>
*/
dc.dataTable(".dc-data-table")
.dimension(dateDimension)
// data table does not use crossfilter group but rather a closure
// as a grouping function
.group(function (d) {
var format = d3.format("02d");
return d.dd.getFullYear() + "/" + format((d.dd.getMonth() + 1));
})
.size(10) // (optional) max number of records to be shown, :default = 25
// dynamic columns creation using an array of closures
.columns([
function (d) {
return d.date;
},
function (d) {
return numberFormat(d.open);
},
function (d) {
return numberFormat(d.close);
},
function (d) {
return numberFormat(d.fluctuation);
},
function (d) {
return d.volume;
}
])
// (optional) sort using the given field, :default = function(d){return d;}
.sortBy(function (d) {
return d.dd;
})
// (optional) sort order, :default ascending
.order(d3.ascending)
// (optional) custom renderlet to post-process chart using D3
.renderlet(function (table) {
table.selectAll(".dc-table-group").classed("info", true);
});
/*
//#### Geo Choropleth Chart
//Create a choropleth chart and use the given css selector as anchor. You can also specify
//an optional chart group for this chart to be scoped within. When a chart belongs
//to a specific group then any interaction with such chart will only trigger redraw
//on other charts within the same chart group.
dc.geoChoroplethChart("#us-chart")
.width(990) // (optional) define chart width, :default = 200
.height(500) // (optional) define chart height, :default = 200
.transitionDuration(1000) // (optional) define chart transition duration, :default = 1000
.dimension(states) // set crossfilter dimension, dimension key should match the name retrieved in geo json layer
.group(stateRaisedSum) // set crossfilter group
// (optional) define color function or array for bubbles
.colors(["#ccc", "#E2F2FF","#C4E4FF","#9ED2FF","#81C5FF","#6BBAFF","#51AEFF","#36A2FF","#1E96FF","#0089FF","#0061B5"])
// (optional) define color domain to match your data domain if you want to bind data or color
.colorDomain([-5, 200])
// (optional) define color value accessor
.colorAccessor(function(d, i){return d.value;})
// Project the given geojson. You can call this function mutliple times with different geojson feed to generate
// multiple layers of geo paths.
//
// * 1st param - geo json data
// * 2nd param - name of the layer which will be used to generate css class
// * 3rd param - (optional) a function used to generate key for geo path, it should match the dimension key
// in order for the coloring to work properly
.overlayGeoJson(statesJson.features, "state", function(d) {
return d.properties.name;
})
// (optional) closure to generate title for path, :default = d.key + ": " + d.value
.title(function(d) {
return "State: " + d.key + "\nTotal Amount Raised: " + numberFormat(d.value ? d.value : 0) + "M";
});
//#### Bubble Overlay Chart
// Create a overlay bubble chart and use the given css selector as anchor. You can also specify
// an optional chart group for this chart to be scoped within. When a chart belongs
// to a specific group then any interaction with such chart will only trigger redraw
// on other charts within the same chart group.
dc.bubbleOverlay("#bubble-overlay")
// bubble overlay chart does not generate it's own svg element but rather resue an existing
// svg to generate it's overlay layer
.svg(d3.select("#bubble-overlay svg"))
.width(990) // (optional) define chart width, :default = 200
.height(500) // (optional) define chart height, :default = 200
.transitionDuration(1000) // (optional) define chart transition duration, :default = 1000
.dimension(states) // set crossfilter dimension, dimension key should match the name retrieved in geo json layer
.group(stateRaisedSum) // set crossfilter group
// closure used to retrieve x value from multi-value group
.keyAccessor(function(p) {return p.value.absGain;})
// closure used to retrieve y value from multi-value group
.valueAccessor(function(p) {return p.value.percentageGain;})
// (optional) define color function or array for bubbles
.colors(["#ccc", "#E2F2FF","#C4E4FF","#9ED2FF","#81C5FF","#6BBAFF","#51AEFF","#36A2FF","#1E96FF","#0089FF","#0061B5"])
// (optional) define color domain to match your data domain if you want to bind data or color
.colorDomain([-5, 200])
// (optional) define color value accessor
.colorAccessor(function(d, i){return d.value;})
// closure used to retrieve radius value from multi-value group
.radiusValueAccessor(function(p) {return p.value.fluctuationPercentage;})
// set radius scale
.r(d3.scale.linear().domain([0, 3]))
// (optional) whether chart should render labels, :default = true
.renderLabel(true)
// (optional) closure to generate label per bubble, :default = group.key
.label(function(p) {return p.key.getFullYear();})
// (optional) whether chart should render titles, :default = false
.renderTitle(true)
// (optional) closure to generate title per bubble, :default = d.key + ": " + d.value
.title(function(d) {
return "Title: " + d.key;
})
// add data point to it's layer dimension key that matches point name will be used to
// generate bubble. multiple data points can be added to bubble overlay to generate
// multiple bubbles
.point("California", 100, 120)
.point("Colorado", 300, 120)
// (optional) setting debug flag to true will generate a transparent layer on top of
// bubble overlay which can be used to obtain relative x,y coordinate for specific
// data point, :default = false
.debug(true);
*/
//#### Rendering
//simply call renderAll() to render all charts on the page
dc.renderAll();
/*
// or you can render charts belong to a specific chart group
dc.renderAll("group");
// once rendered you can call redrawAll to update charts incrementally when data
// change without re-rendering everything
dc.redrawAll();
// or you can choose to redraw only those charts associated with a specific chart group
dc.redrawAll("group");
*/
});
//#### Version
//Determine the current version of dc with `dc.version`
d3.selectAll("#version").text(dc.version);
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment