Docstoc

historique-EUR-CZK

Document Sample
historique-EUR-CZK Powered By Docstoc
					Historique des prix - EUR-CZK - Prix Moyen - Journalier

(c) Copyright 2012 RTFX

Ligne           Date        Ouverture    Clôture       Haut         Bas
            2     1/30/2012     25.1495       25.2465       25.2861      25.1308
            3     1/27/2012     25.1705       25.1205     25.23905      25.09985
            4     1/26/2012     25.2375       25.1725     25.33315      25.09665
            5     1/25/2012       25.325      25.2374     25.40565       25.2276
            6     1/24/2012     25.3376        25.323       25.4242      25.2387
            7     1/23/2012        25.46     25.33765       25.5526      25.2658
            8     1/20/2012     25.2966       25.4264       25.4818       25.256
            9     1/19/2012     25.5075       25.2965        25.569      25.2633
           10     1/18/2012     25.6051       25.5075       25.6175      25.4902
           11     1/17/2012       25.618       25.615       25.7018      25.5304
           12     1/16/2012     25.5605       25.6179       25.6608      25.5407
           13     1/13/2012     25.5564       25.6225       25.6801      25.3686
           14     1/12/2012     25.8525       25.5564       25.8525     25.34455
           15     1/11/2012        25.79      25.8525       25.9066     25.75395
           16     1/10/2012        25.75      25.7901     25.86275      25.71665
           17      1/9/2012     25.8845       25.7499     25.96515       25.7351
           18      1/6/2012        25.85      25.8588     25.94965       25.7354
           19      1/5/2012     25.8745       25.8503       25.9637      25.7627
           20      1/4/2012     25.7099       25.8742       25.9491         25.68
           21      1/3/2012     25.5076       25.7073       25.7528      25.4551
           22    12/30/2011     25.7566          25.57    25.85215       25.3909
           23    12/29/2011     25.7923       25.7566     25.96195      25.69215
           24    12/28/2011     25.7938       25.7923       25.8398      25.7077
           25    12/27/2011       25.798      25.7938       25.8547      25.7429
           26    12/23/2011     25.6999       25.7927       25.8386      25.5771
           27    12/22/2011     25.5871       25.6946       25.7223       25.542
           28    12/21/2011     25.5569       25.5873       25.6943      25.3999
           29    12/20/2011        25.42      25.5571        25.573      25.3257
           30    12/19/2011        25.33       25.405       25.4275      25.2184
           31    12/16/2011       25.435         25.33      25.4825     25.18505
           32    12/15/2011     25.6705        25.445        25.684      25.3901
           33    12/14/2011       25.675      25.6715       25.7192     25.59835
           34    12/13/2011     25.7175        25.667       25.7275       25.544
           35    12/12/2011     25.4345          25.71       25.735      25.3032
           36     12/9/2011       25.505      25.4215        25.595      25.4055
           37     12/8/2011     25.2515        25.505         25.52      25.1425
           38     12/7/2011        25.24       25.237        25.365      25.1655
           39     12/6/2011     25.1875        25.235     25.38215          25.16
           40     12/5/2011     25.0755       25.1875       25.2025      25.0755
           41     12/2/2011     25.2473          25.14      25.3528      25.0175
           42     12/1/2011     25.2875       25.2245       25.4745      25.1775
           43    11/30/2011     25.5775       25.2875        25.685      25.1645
44   11/29/2011   25.7375    25.576     25.74    25.3901
45   11/28/2011   26.0695    25.733    26.092    25.6425
46   11/25/2011   25.7488    26.055     26.11     25.745
47   11/24/2011   25.6825   25.7525   25.7855     25.624
48   11/23/2011     25.49    25.695    25.709    25.4575
49   11/22/2011    25.585   25.4825   25.6675    25.4339
50   11/21/2011    25.478    25.595   25.6645    25.4715
51   11/18/2011    25.541     25.47   25.6499      25.42
52   11/17/2011     25.73   25.5335     25.76     25.441
53   11/16/2011    25.746     25.72     25.81     25.493
54   11/15/2011    25.825    25.745    25.875      25.64
55   11/14/2011     25.63   25.8245    25.869      25.63
56   11/11/2011    25.715   25.6385    25.765    25.6155
57   11/10/2011   25.4625    25.735    25.761    25.4268
58    11/9/2011   25.2125   25.4865   25.4925    25.2075
59    11/8/2011   25.1135   25.2125     25.25    25.1135
60    11/7/2011    24.955   25.1135   25.1175      24.94
61    11/4/2011   25.0209   24.9675     25.08    24.9275
62    11/3/2011     25.15    24.955   25.2045    24.8835
63    11/2/2011     25.25     25.18    25.305     25.072
64    11/1/2011    24.857     25.25     25.27     24.857
65   10/31/2011    24.704   24.8725     24.89    24.6725
66   10/28/2011    24.697   24.6825   24.7265    24.6408
67   10/27/2011   25.0225   24.6845     25.04      24.64
68   10/26/2011     24.91   25.0325    25.075     24.896
69   10/25/2011   24.8875    24.924    24.977     24.775
70   10/24/2011   24.9925   24.8775    25.045    24.8252
71   10/21/2011   25.0125     24.98       25.1   24.9185
72   10/20/2011    24.877   25.0125    25.095    24.8255
73   10/19/2011   24.9483   24.8795     24.95        24.8
74   10/18/2011   24.8275   24.9315   24.9975     24.665
75   10/17/2011    24.712    24.835     24.86    24.6425
76   10/14/2011   24.7535    24.715   24.7658     24.685
77   10/13/2011   24.6545    24.746    24.785      24.64
78   10/12/2011   24.8275   24.6525   24.8275     24.647
79   10/11/2011     24.68    24.812     24.83    24.6615
80   10/10/2011    24.865    24.682   24.9155     24.615
81    10/7/2011    24.709    24.895    24.895     24.695
82    10/6/2011   24.7895    24.714    24.893     24.649
83    10/5/2011   24.8925    24.762   24.8925     24.729
84    10/4/2011    24.855    24.871   24.9375    24.8325
85    10/3/2011     24.69    24.855   24.9388    24.6745
86    9/30/2011    24.585   24.6845   24.7875     24.545
87    9/29/2011    24.585    24.585   24.6535     24.425
88    9/28/2011   24.4615     24.59    24.595    24.4475
89    9/27/2011   24.6275   24.4595    24.658      24.41
90    9/26/2011    24.699    24.625   24.8375    24.5575
 91   9/23/2011    24.8475     24.665      24.93   24.6575
 92   9/22/2011    24.8925     24.852    24.9875   24.8125
 93   9/21/2011    24.8045        24.9   25.0108   24.7785
 94   9/20/2011     24.629     24.796     24.845    24.565
 95   9/19/2011     24.435     24.629    24.6465   24.4205
 96   9/16/2011     24.521    24.4275    24.5455     24.39
 97   9/15/2011    24.5365    24.5125     24.633     24.43
 98   9/14/2011    24.5525     24.529    24.5825     24.46
 99   9/13/2011    24.5945    24.5575    24.6113   24.5075
100   9/12/2011       24.51   24.6045    24.6063     24.43
101    9/9/2011    24.3165      24.53     24.563    24.278
102    9/8/2011    24.4355     24.318    24.4755   24.2685
103    9/7/2011    24.4775     24.425    24.4825   24.4165
104    9/6/2011    24.5135    24.4725    24.5345    24.365
105    9/5/2011    24.3885    24.4985     24.525    24.385
106    9/2/2011    24.1585     24.398     24.435   24.1505
107    9/1/2011    24.1075     24.159    24.1875     24.08
108   8/31/2011    24.0555     24.125    24.1263   24.0493
109   8/30/2011     24.072    24.0565    24.1231   24.0555
110   8/29/2011    24.0845    24.0725    24.1825     24.05
111   8/26/2011       24.25   24.0678      24.28   24.0475
112   8/25/2011       24.29   24.2375    24.3245     24.18
113   8/24/2011   24.38505     24.302    24.5045       24.3
114   8/23/2011     24.497     24.385     24.497     24.33
115   8/22/2011     24.475    24.4965    24.5075   24.4675
116   8/19/2011    24.4605     24.495    24.4985   24.4275
117   8/18/2011    24.4225    24.4525    24.5005   24.3975
118   8/17/2011     24.416    24.4185    24.4793    24.375
119   8/16/2011    24.3275      24.41      24.45    24.306
120   8/15/2011       24.22   24.3325     24.365     24.18
121   8/12/2011    24.2653    24.2025     24.281   24.1455
122   8/11/2011     24.217     24.261     24.305   24.1105
123   8/10/2011     24.067     24.215    24.2348   24.0405
124    8/9/2011       24.16    24.044    24.2225    24.034
125    8/8/2011       24.16    24.155     24.262    24.095
126    8/5/2011    24.2925     24.188     24.295    24.169
127    8/4/2011    24.2405    24.2875    24.3255    24.175
128    8/3/2011    24.3025    24.2545     24.475     24.17
129    8/2/2011    24.1655     24.293    24.3025   24.1019
130    8/1/2011    24.2153     24.169     24.224    24.126
131   7/29/2011     24.185     24.175     24.253    24.168
132   7/28/2011     24.255     24.188     24.265   24.1665
133   7/27/2011    24.3308    24.2525     24.335   24.2465
134   7/26/2011     24.412    24.3265     24.426   24.3025
135   7/25/2011     24.375     24.413      24.46    24.312
136   7/22/2011     24.468     24.364     24.469    24.333
137   7/21/2011    24.4938      24.47    24.5194   24.3915
138   7/20/2011   24.5155    24.5025     24.53   24.4565
139   7/19/2011   24.4668     24.516    24.545   24.4365
140   7/18/2011   24.4575    24.4935   24.5125   24.3865
141   7/15/2011   24.4625    24.4675    24.537   24.4475
142   7/14/2011   24.3675    24.4685   24.4775   24.3675
143   7/13/2011   24.2135    24.3795     24.43   24.2058
144   7/12/2011     24.25     24.221   24.3225   24.1779
145   7/11/2011    24.141     24.245   24.2725    24.099
146    7/8/2011   24.2335    24.1528    24.245   24.1392
147    7/7/2011    24.263    24.2273    24.293   24.2075
148    7/6/2011    24.265    24.2575     24.29    24.245
149    7/5/2011   24.2575    24.2675   24.3665   24.2435
150    7/4/2011    24.297     24.277   24.3088   24.2075
151    7/1/2011    24.338    24.2425   24.3505   24.2375
152   6/30/2011    24.295     24.345    24.351   24.2307
153   6/29/2011   24.3975     24.295   24.4075     24.29
154   6/28/2011   24.3893    24.3965     24.42   24.3375
155   6/27/2011   24.3875    24.3985    24.495   24.2651
156   6/24/2011    24.325     24.427    24.468    24.325
157   6/23/2011    24.308      24.34   24.4075   24.2995
158   6/22/2011     24.23     24.311   24.3225    24.228
159   6/21/2011     24.12    24.2345    24.265   24.0775
160   6/20/2011    24.112      24.12   24.1575   24.0965
161   6/17/2011   24.1896      24.12    24.252     24.08
162   6/16/2011   24.2515    24.1901    24.386    24.178
163   6/15/2011     24.16    24.2505    24.272   24.1515
164   6/14/2011   24.1425     24.164   24.1705   24.0723
165   6/13/2011    24.189    24.1425    24.205   24.0901
166   6/10/2011     24.12     24.186     24.22   24.0775
167    6/9/2011   24.2075    24.1245   24.2075     24.09
168    6/8/2011    24.217    24.1985    24.229   24.1805
169    6/7/2011    24.285     24.215    24.301   24.1925
170    6/6/2011   24.3275      24.29    24.374   24.2836
171    6/3/2011     24.46    24.3325   24.5251   24.3133
172    6/2/2011   24.5425    24.4605    24.625     24.45
173    6/1/2011   24.5495      24.54    24.565   24.4925
174   5/31/2011       24.5    24.556   24.5725   24.4601
175   5/30/2011   24.5695    24.4975    24.615   24.4725
176   5/27/2011    24.605     24.535   24.6425   24.4775
177   5/26/2011   24.6335      24.61   24.6655   24.5935
178   5/25/2011     24.55     24.633   24.6464    24.546
179   5/24/2011   24.5645      24.56    24.586     24.54
180   5/23/2011     24.48     24.567   24.5775    24.465
181   5/20/2011    24.425     24.485    24.517   24.4081
182   5/19/2011    24.486    24.4255   24.5225   24.4025
183   5/18/2011    24.455     24.488     24.51   24.4475
184   5/17/2011   24.4225    24.4425   24.4845     24.41
185   5/16/2011    24.415    24.422    24.445    24.365
186   5/13/2011   24.3195    24.412    24.441   24.2975
187   5/12/2011   24.2575    24.319    24.341     24.23
188   5/11/2011   24.2375    24.265   24.2895   24.2007
189   5/10/2011   24.2325   24.2415    24.277     24.21
190    5/9/2011     24.15    24.232    24.365     24.11
191    5/6/2011    24.195   24.1725    24.224    24.068
192    5/5/2011     24.17     24.19     24.25     24.14
193    5/4/2011   24.1875   24.1625    24.245   24.1595
194    5/3/2011    24.145     24.18     24.21   24.1375
195    5/2/2011   24.1875    24.136    24.217   24.0595
196   4/29/2011    24.125   24.1785     24.26   24.0975
197   4/28/2011   24.1035   24.1095    24.155    24.075
198   4/27/2011   24.0655   24.1055   24.1375     24.05
199   4/26/2011    24.096    24.054   24.1525    24.054
200   4/25/2011    24.145    24.103   24.1575   24.0525
201   4/22/2011   24.0995     24.12   24.1625   24.0925
202   4/21/2011    24.225   24.0995   24.2375   24.0925
203   4/20/2011   24.1675   24.2275   24.2375   24.1375
204   4/19/2011    24.182   24.1675    24.182    24.093
205   4/18/2011     24.25     24.16     24.25   24.1375
206   4/15/2011     24.19    24.244   24.2705    24.141
207   4/14/2011    24.355   24.1975   24.3635   24.1825
208   4/13/2011    24.421     24.36   24.4275   24.3425
209   4/12/2011    24.395   24.4135     24.46    24.392
210   4/11/2011    24.455    24.395    24.455   24.3775
211    4/8/2011     24.44    24.445   24.4755    24.369
212    4/7/2011   24.4275    24.445    24.465   24.3725
213    4/6/2011    24.365   24.4295   24.4455   24.3525
214    4/5/2011   24.4505    24.367    24.468   24.3525
215    4/4/2011   24.4675     24.44    24.489    24.408
216    4/1/2011   24.5355    24.488   24.5515     24.44
217   3/31/2011   24.5415    24.536   24.5775   24.5155
218   3/30/2011    24.535   24.5405    24.577     24.45
219   3/29/2011   24.5325   24.5275    24.574   24.5025
220   3/28/2011    24.511   24.5335     24.56     24.45
221   3/25/2011    24.535   24.5035    24.565    24.486
222   3/24/2011    24.395   24.5371   24.5825   24.3675
223   3/23/2011   24.4275    24.395   24.4625   24.3775
224   3/22/2011   24.4195   24.4015   24.4925    24.395
225   3/21/2011   24.4047     24.41   24.4825    24.375
226   3/18/2011    24.408    24.426   24.4775   24.3175
227   3/17/2011    24.542    24.408    24.542   24.3555
228   3/16/2011   24.3875   24.5345    24.681   24.3375
229   3/15/2011   24.3125   24.3825    24.445   24.3045
230   3/14/2011   24.3025   24.3225   24.3405    24.285
231   3/11/2011    24.351    24.295    24.374     24.26
232   3/10/2011     24.285      24.351     24.398    24.285
233    3/9/2011     24.273      24.285    24.3525    24.215
234    3/8/2011     24.212      24.273     24.345   24.1875
235    3/7/2011       24.26     24.212     24.285     24.19
236    3/4/2011   24.31005     24.2875     24.316    24.218
237    3/3/2011    24.2825        24.31     24.32   24.2025
238    3/2/2011       24.39    24.2825    24.3935    24.252
239    3/1/2011    24.3555      24.389    24.3965     24.31
240   2/28/2011    24.4875     24.3585    24.4925    24.327
241   2/25/2011     24.514     24.4565     24.529       24.4
242   2/24/2011    24.5455      24.514    24.5675   24.4865
243   2/23/2011    24.5355     24.5455    24.5615   24.4825
244   2/22/2011    24.4525      24.533    24.5525     24.43
245   2/21/2011    24.4368     24.4525    24.4875   24.3925
246   2/18/2011    24.3115     24.4355     24.485   24.3115
247   2/17/2011    24.3385      24.324    24.3778    24.298
248   2/16/2011     24.363     24.3385     24.365   24.2925
249   2/15/2011    24.3275      24.363     24.375    24.284
250   2/14/2011    24.2125        24.32   24.3761   24.1735
251   2/11/2011    24.2575     24.2165     24.275     24.17
252   2/10/2011    24.2065     24.2525    24.2916    24.185
253    2/9/2011    23.9925      24.216    24.2675   23.9925
254    2/8/2011    24.0875           24   24.0975   23.9725
255    2/7/2011    24.0075        24.06    24.115    23.939
256    2/4/2011     23.994      24.005     24.035   23.9395
257    2/3/2011   24.12005      23.994     24.137   23.9315
258    2/2/2011     24.026    24.11505    24.1525   24.0125
259    2/1/2011     24.185      24.021     24.195   24.0145
260   1/31/2011       24.25     24.192    24.3175   24.1815
261   1/28/2011    24.1975     24.2425     24.336   24.1975
262   1/27/2011     24.185     24.1775    24.2625   24.1585
263   1/26/2011     24.182      24.191    24.2984    24.132
264   1/25/2011    24.2025        24.18     24.37     24.13
265   1/24/2011       24.31     24.205    24.3175     24.19
266   1/21/2011     24.276     24.2985     24.395   24.2231
267   1/20/2011       24.28    24.2935    24.4195     24.25
268   1/19/2011        24.3       24.28    24.331     24.23
269   1/18/2011     24.302        24.32     24.37   24.2058
270   1/17/2011     24.377     24.3025    24.4125    24.278
271   1/14/2011     24.407      24.375     24.468   24.3512
272   1/13/2011    24.3475     24.4095    24.4325   24.3125
273   1/12/2011    24.4675     24.3445    24.5075    24.321
274   1/11/2011   24.61755     24.4675     24.625    24.425
275   1/10/2011       24.57   24.61805     24.685    24.518
276    1/7/2011    24.6375        24.56   24.6775   24.5115
277    1/6/2011    24.8225      24.625    24.8475       24.6
278    1/5/2011     24.888      24.824    24.8925    24.805
279     1/4/2011       25.05    24.893    25.063   24.8625
280     1/3/2011       25.08   25.0505   25.1094   24.9825
281   12/31/2010       25.15    25.055   25.1575    25.025
282   12/30/2010     25.315    25.1415     25.34     25.13
283   12/29/2010     25.335     25.305    25.363    25.235
284   12/28/2010    25.3675    25.3355    25.374    25.328
285   12/27/2010    25.3175    25.3675    25.385   25.2825
286   12/24/2010     25.289     25.315   25.3375   25.2775
287   12/23/2010        25.3    25.284   25.3525     25.26
288   12/22/2010       25.26     25.29    25.314    25.228
289   12/21/2010     25.263    25.2585   25.2825   25.1575
290   12/20/2010     25.195    25.2605   25.2855   25.1435
291   12/17/2010    25.1665    25.2035   25.2425   25.1295
292   12/16/2010    25.1485    25.1665     25.18    25.135
293   12/15/2010     25.136    25.1485   25.1865    25.125
294   12/14/2010    25.1475     25.135   25.1775     25.07
295   12/13/2010     25.165    25.1625     25.23   25.1195
296   12/10/2010    25.0375      25.19   25.2446    25.005
297    12/9/2010    25.0615     25.025   25.1115    25.015
298    12/8/2010       25.07   25.0375   25.1225   24.9825
299    12/7/2010    24.9653     25.065   25.1275   24.9653
300    12/6/2010     25.051    24.9555    25.121   24.9275
301    12/3/2010    24.9405     25.005   25.0585    24.933
302    12/2/2010    25.0225     24.933    25.053   24.9205
303    12/1/2010    24.9448      25.02   25.0425    24.885
304   11/30/2010       24.89   24.9495   24.9945   24.8385
305   11/29/2010       24.73    24.935   24.9925     24.71
306   11/26/2010    24.7135    24.7375    24.803   24.6855
307   11/25/2010     24.724     24.711     24.74    24.635
308   11/24/2010     24.705     24.731    24.731   24.6595
309   11/23/2010       24.73   24.7075   24.7375    24.668
310   11/22/2010       24.69    24.725   24.7475   24.6675
311   11/19/2010     24.647    24.7035   24.7245    24.627
312   11/18/2010     24.633     24.647   24.6555   24.5885
313   11/17/2010    24.6275     24.631    24.645   24.5625
314   11/16/2010    24.6075     24.623   24.6435     24.59
315   11/15/2010       24.57    24.605   24.6475     24.57
316   11/12/2010    24.6475     24.631   24.6975     24.59
317   11/11/2010    24.6325     24.645   24.6645    24.608
318   11/10/2010    24.5755    24.6325    24.642    24.526
319    11/9/2010       24.56   24.5755    24.591   24.5425
320    11/8/2010    24.5775    24.5495   24.5925   24.5435
321    11/5/2010    24.5285    24.5665    24.605   24.5155
322    11/4/2010   24.49305     24.535   24.5601    24.345
323    11/3/2010       24.51    24.493   24.5425   24.4655
324    11/2/2010     24.494    24.5225     24.55    24.465
325    11/1/2010     24.635     24.494   24.6725     24.47
326   10/29/2010    24.627      24.63    24.664    24.595
327   10/28/2010   24.6875     24.616   24.6875    24.585
328   10/27/2010    24.654    24.6825    24.709   24.5915
329   10/26/2010    24.518    24.6615   24.6975     24.51
330   10/25/2010   24.5625     24.516   24.5855    24.488
331   10/22/2010   24.6505    24.5525   24.7125    24.525
332   10/21/2010   24.5073     24.653   24.6675     24.45
333   10/20/2010   24.5325     24.502    24.546   24.4675
334   10/19/2010    24.511    24.5325   24.5525    24.482
335   10/18/2010   24.5125     24.505   24.5475    24.455
336   10/15/2010   24.4695    24.4925   24.5563     24.45
337   10/14/2010     24.48    24.4695   24.4975   24.3875
338   10/13/2010       24.5   24.4815     24.51   24.4425
339   10/12/2010    24.525    24.4995   24.5375   24.4955
340   10/11/2010    24.475     24.528   24.5475   24.4525
341    10/8/2010   24.5625    24.4835   24.5675   24.4305
342    10/7/2010   24.4685    24.5705   24.5775   24.4075
343    10/6/2010     24.48     24.468     24.55   24.4225
344    10/5/2010   24.5075    24.4845    24.535   24.4525
345    10/4/2010   24.4925    24.5075   24.5403     24.44
346    10/1/2010       24.6   24.4425    24.605   24.3685
347    9/30/2010     24.59    24.6025     24.63   24.5575
348    9/29/2010   24.5875      24.59   24.6165    24.555
349    9/28/2010   24.5958    24.5925   24.6475   24.5685
350    9/27/2010    24.585    24.6025    24.635    24.534
351    9/24/2010     24.59     24.635    24.646    24.566
352    9/23/2010    24.588    24.5875   24.6438     24.56
353    9/22/2010    24.665     24.588   24.6723    24.535
354    9/21/2010   24.6375    24.6575   24.6838   24.6225
355    9/20/2010    24.685     24.635   24.7125   24.6225
356    9/17/2010   24.7033    24.6715     24.74   24.6575
357    9/16/2010   24.5825    24.7205    24.745   24.5812
358    9/15/2010   24.5425      24.59   24.6558   24.5325
359    9/14/2010   24.6425    24.5435    24.695   24.5045
360    9/13/2010     24.68    24.6415     24.71   24.6275
361    9/10/2010    24.735    24.6925   24.7385   24.6625
362     9/9/2010    24.691    24.7385    24.745   24.6575
363     9/8/2010    24.754    24.6975    24.765   24.6575
364     9/7/2010     24.72     24.754   24.7685   24.6805
365     9/6/2010       24.7     24.72    24.738   24.6425
366     9/3/2010   24.7085    24.6865   24.7333   24.6425
367     9/2/2010   24.7115    24.7085   24.7435    24.681
368     9/1/2010    24.761    24.7065   24.8055    24.693
369    8/31/2010     24.83     24.761    24.855    24.735
370    8/30/2010   24.7175      24.84   24.8575   24.6875
371    8/27/2010     24.84    24.7375    24.855    24.698
372    8/26/2010     24.91     24.845   24.9125   24.8235
373   8/25/2010    24.8945        24.91     24.945        24.83
374   8/24/2010     24.805     24.8945        24.92       24.79
375   8/23/2010    24.8225         24.8    24.8675     24.7835
376   8/20/2010     24.855      24.838     24.8675      24.755
377   8/19/2010     24.777      24.855      24.865        24.75
378   8/18/2010     24.796      24.777      24.855      24.705
379   8/17/2010     24.857      24.781      24.903      24.769
380   8/16/2010    24.9105      24.857      24.985     24.7305
381   8/13/2010     24.799        24.89     24.925     24.7125
382   8/12/2010       24.79     24.799      24.905      24.725
383   8/11/2010       24.68    24.7965      24.881      24.679
384   8/10/2010     24.752        24.67     24.829     24.6625
385    8/9/2010    24.7825      24.752     24.8555     24.7125
386    8/6/2010    24.7275     24.8685     24.8828      24.665
387    8/5/2010    24.6285        24.73    24.7775     24.6185
388    8/4/2010     24.794     24.6235     24.8215     24.6125
389    8/3/2010    24.6843      24.794     24.8175        24.66
390    8/2/2010     24.805     24.6823      24.815     24.6185
391   7/30/2010    24.7895         24.8       24.84    24.6945
392   7/29/2010    24.7075      24.794     24.8255        24.64
393   7/28/2010     25.089     24.7075        25.09     24.625
394   7/27/2010    25.1415      25.089     25.1468      25.025
395   7/26/2010    25.1525     25.1445     25.1925     25.0945
396   7/23/2010       25.18    25.1245     25.2143      25.115
397   7/22/2010     25.296     25.1801     25.3355        25.11
398   7/21/2010    25.3435      25.352     25.3975     25.2875
399   7/20/2010    25.3175     25.3445      25.401      25.285
400   7/19/2010     25.448     25.3175      25.518     25.3175
401   7/16/2010    25.4315     25.4075        25.48     25.343
402   7/15/2010    25.4885     25.4315     25.5085      25.394
403   7/14/2010    25.4285     25.4885     25.6225     25.3675
404   7/13/2010   25.33705      25.432     25.4345        25.31
405   7/12/2010     25.325    25.33305    25.36305    25.28255
406    7/9/2010     25.432     25.3075      25.432     25.2725
407    7/8/2010     25.509     25.4275    25.51505    25.39755
408    7/7/2010       25.54    25.4975    25.56855      25.455
409    7/6/2010       25.55        25.5    25.5775     25.4475
410    7/5/2010     25.696     25.5425    25.72005    25.53005
411    7/2/2010    25.7205     25.6975    25.77855      25.655
412    7/1/2010       25.72       25.72     25.789     25.6975
413   6/30/2010    25.7705     25.7025     25.8225    25.65755
414   6/29/2010    25.7608    25.77055    25.86255    25.72195
415   6/28/2010     25.745     25.7535    25.79255    25.69755
416   6/25/2010    25.8025    25.74855    25.88255    25.71755
417   6/24/2010    25.7075         25.8   25.82405    25.67205
418   6/23/2010    25.7748      25.725     25.7925     25.6675
419   6/22/2010    25.7575     25.7788     25.8225         25.7
420   6/21/2010    25.7525    25.7575     25.805      25.645
421   6/18/2010     25.729    25.7585    25.8138     25.6575
422   6/17/2010     25.712      25.74    25.8335      25.652
423   6/16/2010    25.6513     25.701    25.7825        25.59
424   6/15/2010    25.6058    25.6475     25.675      25.575
425   6/14/2010     25.782    25.6125    25.8725      25.525
426   6/11/2010    25.7475    25.7625        25.8     25.635
427   6/10/2010    25.9365    25.7475       26.05     25.565
428    6/9/2010     26.005    25.9525     26.021     25.8915
429    6/8/2010     26.025     25.994       26.06     25.875
430    6/7/2010     25.838     26.025    26.0625        25.72
431    6/4/2010    25.8965     25.978    26.0705        25.79
432    6/3/2010     25.673    25.8965    25.9055      25.665
433    6/2/2010    25.6975     25.673     25.843     25.6615
434    6/1/2010    25.4925    25.6975       25.78    25.4925
435   5/31/2010       25.69   25.5125       25.69    25.4225
436   5/28/2010    25.5625      25.85       25.93       25.56
437   5/27/2010     25.585    25.5625    25.7075        25.47
438   5/26/2010    25.6275     25.585    25.6775        25.54
439   5/25/2010       25.51     25.62     25.765        25.51
440   5/24/2010     25.665      25.52     25.705      25.455
441   5/21/2010    25.8625    25.6125    25.9392        25.59
442   5/20/2010     25.585     25.875     25.975      25.585
443   5/19/2010    25.5565     25.588    25.8825        25.51
444   5/18/2010     25.547     25.555    25.5675     25.4025
445   5/17/2010       25.65    25.536       25.65    25.4325
446   5/14/2010       25.41   25.5415    25.5525        25.34
447   5/13/2010     25.409      25.41     25.455     25.3305
448   5/12/2010     25.533     25.409       25.56    25.3175
449   5/11/2010     25.622     25.533       25.65     25.421
450   5/10/2010    25.6225     25.622     25.777        25.53
451    5/7/2010        26.2    25.626     26.335      25.626
452    5/6/2010    26.0805     26.225   26.24955      25.915
453    5/5/2010     25.891    26.0805   26.13425    25.79755
454    5/4/2010     25.555     25.888    25.9005     25.4973
455    5/3/2010    25.5975      25.55     25.605    25.50505
456   4/30/2010       25.46   25.6245    25.6255     25.3975
457   4/29/2010     25.539     25.456    25.5895      25.424
458   4/28/2010    25.5825     25.539     25.685    25.48255
459   4/27/2010    25.4385     25.585     25.624     25.4275
460   4/26/2010     25.463    25.4353     25.463     25.2851
461   4/23/2010    25.3775     25.378   25.48505     25.3651
462   4/22/2010     25.269     25.393   25.46755        25.25
463   4/21/2010   25.28005      25.27    25.3125     25.2375
464   4/20/2010     25.335    25.2875     25.355    25.25955
465   4/19/2010    25.1595     25.335   25.39005      25.145
466   4/16/2010    25.1363     25.162   25.22255    25.12005
467   4/15/2010   25.06655    25.1295     25.1825    25.01705
468   4/14/2010    25.1275     25.059     25.1275    25.03005
469   4/13/2010       25.17   25.1225    25.18505    25.09755
470   4/12/2010     25.217    25.1725      25.235     25.1491
471    4/9/2010    25.1925     25.205     25.2585     25.0933
472    4/8/2010    25.1685     25.195     25.2385     25.1575
473    4/7/2010    25.2225     25.161      25.285     25.1475
474    4/6/2010       25.35   25.2275     25.3675     25.2175
475    4/5/2010       25.38    25.345      25.395      25.325
476    4/2/2010     25.359     25.375        25.39     25.335
477    4/1/2010    25.4063    25.3615     25.4565     25.3275
478   3/31/2010     25.457    25.4015      25.479        25.39
479   3/30/2010    25.4005     25.453     25.4925     25.3825
480   3/29/2010       25.44    25.404      25.472      25.375
481   3/26/2010    25.3525     25.454     25.4675        25.31
482   3/25/2010     25.375    25.3525      25.405      25.294
483   3/24/2010     25.459     25.411      25.477      25.335
484   3/23/2010    25.4075     25.459      25.485      25.403
485   3/22/2010    25.3575     25.415     25.4775     25.3475
486   3/19/2010     25.405        25.4     25.425     25.2825
487   3/18/2010       25.39   25.3975     25.4575      25.245
488   3/17/2010       25.48     25.39        25.48     25.371
489   3/16/2010    25.4875      25.48     25.5315      25.442
490   3/15/2010    25.5075    25.4875     25.5475      25.468
491   3/12/2010    25.5775     25.542     25.5855     25.4075
492   3/11/2010       25.55   25.5685        25.62     25.515
493   3/10/2010        25.6   25.5565        25.67       25.52
494    3/9/2010     25.614    25.6005     25.7125     25.5295
495    3/8/2010    25.6025    25.6165     25.6678      25.565
496    3/5/2010    25.7965    25.6485     25.8475     25.6365
497    3/4/2010     25.755    25.7965     25.8475        25.75
498    3/3/2010    25.7685      25.76      25.825      25.699
499    3/2/2010     25.855    25.7715     25.9185        25.73
500    3/1/2010     25.955    25.8615     25.9865      25.825
501   2/26/2010     25.955     25.909     26.0317      25.895
502   2/25/2010       25.91   25.9475      26.065     25.8375
503   2/24/2010     25.765        25.9       25.92    25.7475
504   2/23/2010     25.743    25.7705      25.824      25.693
505   2/22/2010    25.7725      25.75     25.7875      25.658
506   2/19/2010     25.725     25.724     25.8776     25.6275
507   2/18/2010    25.8435     25.715     25.8485      25.635
508   2/17/2010    25.9925     25.844     25.9925     25.7885
509   2/16/2010       26.11   25.9875      26.115        25.95
510   2/15/2010       25.98     26.11      26.115     25.9225
511   2/12/2010     25.915    25.9675     26.0965        25.91
512   2/11/2010     26.118      25.92      26.118        25.92
513   2/10/2010       26.09    26.118     26.1585      26.017
514     2/9/2010       26.2     26.09     26.225    26.0575
515     2/8/2010   26.1795     26.201     26.225    26.0216
516     2/5/2010   26.2155    26.1985    26.3444    26.0975
517     2/4/2010    26.055     26.235     26.295      25.99
518     2/3/2010    25.971     26.049        26.1   25.8725
519     2/2/2010    25.922     25.981     26.014    25.8888
520     2/1/2010    26.165     25.925    26.2205    25.9075
521    1/29/2010   26.2675    26.2105    26.2725     26.094
522    1/28/2010   26.1885    26.2665        26.3   26.0835
523    1/27/2010   26.0495     26.189     26.255    26.0495
524    1/26/2010    26.035     26.045    26.1725         26
525    1/25/2010     26.09     26.009    26.0905    25.9765
526    1/22/2010    26.128    26.0625    26.2225     26.022
527    1/21/2010   26.0275    26.1255    26.1325      25.94
528    1/20/2010     25.81     26.033    26.0699      25.79
529    1/19/2010   25.8875     25.803    25.9175    25.7631
530    1/18/2010    26.005     25.888     26.055    25.8175
531    1/15/2010    26.018     25.946      26.02    25.8225
532    1/14/2010    26.148     26.013    26.1575    25.9625
533    1/13/2010     26.21     26.149    26.2425     26.125
534    1/12/2010   26.1785    26.2115    26.2825    26.1785
535    1/11/2010   26.2875    26.1815    26.2875      26.16
536     1/8/2010   26.3025     26.298     26.365    26.2365
537     1/7/2010   26.2425    26.3015    26.3925     26.241
538     1/6/2010     26.27     26.241    26.3855    26.2095
539     1/5/2010     26.18      26.27    26.2815     26.035
540     1/4/2010    26.392     26.175     26.402      26.03
541   12/31/2009    26.422     26.405    26.4815    26.3715
542   12/30/2009   26.4205     26.423     26.455    26.2865
543   12/29/2009   26.4175    26.4155    26.4575     26.348
544   12/28/2009   26.4045      26.42    26.4525     26.385
545   12/24/2009    26.415    26.4425      26.45      26.41
546   12/23/2009   26.3325    26.4085     26.435    26.2975
547   12/22/2009    26.209      26.34    26.3635     26.185
548   12/21/2009   26.3175    26.2125     26.365     26.187
549   12/18/2009   26.2245     26.318    26.3725    26.1575
550   12/17/2009    26.255    26.2195     26.355    26.0525
551   12/16/2009   26.2425     26.253    26.3415     26.046
552   12/15/2009   25.8885     26.245    26.2675     25.864
553   12/14/2009    25.825        25.9     26.05    25.6675
554   12/11/2009   25.8025     25.825    25.8705     25.715
555   12/10/2009    25.799     25.805     25.809     25.665
556    12/9/2009    25.728     25.799    25.8425     25.689
557    12/8/2009     25.63     25.732      25.85     25.575
558    12/7/2009    25.685    25.6235    25.8225    25.6155
559    12/4/2009   25.8345      25.66     25.869     25.626
560    12/3/2009     25.89     25.834    25.9225      25.75
561    12/2/2009    25.925    25.8875   25.9875    25.776
562    12/1/2009    26.154     25.927     26.17    25.909
563   11/30/2009   26.1725     26.154     26.24    25.955
564   11/27/2009    26.365     26.113   26.4925    26.065
565   11/26/2009     26.01     26.365    26.385     25.99
566   11/25/2009   26.0425     26.005   26.0813   25.9415
567   11/24/2009    25.871    26.0375    26.105   25.8605
568   11/23/2009       25.9    25.878     25.91   25.7825
569   11/20/2009    25.671     25.925   25.9425    25.608
570   11/19/2009   25.4475     25.659    25.755     25.41
571   11/18/2009   25.5025    25.4525    25.535     25.42
572   11/17/2009    25.456    25.5125    25.606   25.4465
573   11/16/2009     25.49     25.456     25.58     25.33
574   11/13/2009   25.5275    25.4825   25.5695   25.4345
575   11/12/2009    25.493    25.5495     25.56   25.4045
576   11/11/2009   25.5025      25.49   25.5075    25.369
577   11/10/2009   25.5675     25.496    25.605   25.4775
578    11/9/2009    25.805    25.5705    25.815   25.4652
579    11/6/2009    25.842     25.755    25.869    25.628
580    11/5/2009    26.045    25.8425    26.105   25.7925
581    11/4/2009    26.225    26.0675     26.25   25.9115
582    11/3/2009   26.3875    26.2425   26.4645     26.09
583    11/2/2009       26.5    26.389    26.615     26.33
584   10/30/2009   26.2975      26.53     26.57   26.2825
585   10/29/2009    26.598    26.2675   26.6175    26.267
586   10/28/2009   26.2075     26.595   26.6105    26.185
587   10/27/2009    26.065    26.1825    26.325    26.005
588   10/26/2009   25.9175     26.065     26.07   25.8775
589   10/23/2009   25.9675     25.905     25.98    25.855
590   10/22/2009   25.8825      25.97   26.0045    25.875
591   10/21/2009   25.8035      25.88   25.9275     25.76
592   10/20/2009    25.751    25.7985    25.868    25.685
593   10/19/2009     25.84     25.746   25.8525     25.69
594   10/16/2009    25.795      25.84    25.865    25.716
595   10/15/2009     25.89    25.8045     25.92    25.765
596   10/14/2009   25.9475      25.89   25.9505   25.8125
597   10/13/2009    25.815    25.9425   25.9625   25.8125
598   10/12/2009   25.9075      25.82    25.936   25.7575
599    10/9/2009    25.841    25.9125   25.9515     25.76
600    10/8/2009    25.727    25.8375    25.884   25.6375
601    10/7/2009    25.655     25.722     25.76     25.62
602    10/6/2009   25.5125     25.658    25.658     25.48
603    10/5/2009    25.445    25.5115     25.53   25.4025
604    10/2/2009   25.4425    25.4725    25.491   25.3625
605    10/1/2009    25.245      25.44   25.4675    25.245
606    9/30/2009   25.1725     25.255    25.325    25.155
607    9/29/2009   25.2125    25.1725   25.2225    25.128
608   9/28/2009   25.1775     25.235    25.2775    25.1775
609   9/25/2009     25.21    25.2075     25.215     25.155
610   9/24/2009     25.19      25.21      25.24    25.1175
611   9/23/2009    25.145      25.18     25.254      25.13
612   9/22/2009     25.13     25.135    25.1775    25.0912
613   9/21/2009    25.135     25.135    25.2555     25.095
614   9/18/2009    25.195    25.1325    25.2125    25.0325
615   9/17/2009   25.1695    25.1875    25.1875    24.9484
616   9/16/2009   25.3925    25.1695     25.405    25.1325
617   9/15/2009    25.486        25.4     25.51        25.2
618   9/14/2009   25.4725     25.486     25.544    25.4355
619   9/11/2009     25.49    25.4595    25.5225    25.4275
620   9/10/2009   25.4825    25.4925    25.5555    25.3975
621    9/9/2009   25.4825    25.4825     25.547     25.394
622    9/8/2009     25.46    25.4835    25.5195    25.4125
623    9/7/2009   25.5175      25.46      25.57     25.445
624    9/4/2009   25.5675    25.5075     25.595      25.41
625    9/3/2009    25.715     25.565      25.75    25.5475
626    9/2/2009     25.74    25.7275    25.7775      25.56
627    9/1/2009    25.465      25.74    25.7475     25.426
628   8/31/2009    25.388     25.465     25.484    25.3425
629   8/28/2009   25.4755     25.388     25.485     25.335
630   8/27/2009   25.4565     25.475        25.6   25.3915
631   8/26/2009    25.338    25.4565     25.513     25.305
632   8/25/2009       25.4     25.34      25.44      25.32
633   8/24/2009    25.463     25.435      25.48      25.35
634   8/21/2009   25.4865     25.482      25.59     25.335
635   8/20/2009   25.6375    25.4815    25.6815      25.41
636   8/19/2009    25.605      25.67    25.7375     25.572
637   8/18/2009   25.7075    25.6025      25.71     25.375
638   8/17/2009    25.723        25.7   25.8075     25.499
639   8/14/2009     25.79     25.709     25.815     25.672
640   8/13/2009       25.8   25.7825    25.8625    25.7209
641   8/12/2009   25.7755    25.8075      25.99    25.7618
642   8/11/2009   25.6875     25.773    25.8225     25.684
643   8/10/2009    25.828    25.6972      25.88    25.6699
644    8/7/2009    25.916     25.808    25.9416    25.7785
645    8/6/2009   25.9505    25.9175      25.99    25.8777
646    8/5/2009   25.8185     25.955      26.05      25.79
647    8/4/2009   25.6452     25.816        25.9   25.6325
648    8/3/2009   25.6035     25.643     25.761    25.5525
649   7/31/2009     25.58     25.562    25.6621    25.5345
650   7/30/2009    25.559    25.5825    25.6054    25.5575
651   7/29/2009   25.5202    25.5667    25.6081    25.5195
652   7/28/2009    25.467      25.52      25.56    25.4249
653   7/27/2009   25.5235    25.4675     25.551    25.4371
654   7/24/2009    25.602    25.4875     25.635    25.4624
655   7/23/2009   25.7725     25.602   25.8247    25.5625
656   7/22/2009   25.8165    25.7785    25.866     25.755
657   7/21/2009   25.7675    25.8075   25.8725    25.7621
658   7/20/2009    25.892    25.7725    25.925    25.7575
659   7/17/2009     25.99     25.895   26.0205    25.8875
660   7/16/2009       25.9    25.908    25.965    25.8423
661   7/15/2009    25.939      25.87     25.96    25.8525
662   7/14/2009     26.03      25.96   26.0493    25.9245
663   7/13/2009    25.982     26.028    26.145     25.982
664   7/10/2009    26.058     25.983    26.108    25.9225
665    7/9/2009   26.0375    26.0345   26.0775    25.8975
666    7/8/2009    25.969     26.037   26.1475     25.931
667    7/7/2009     25.94     25.961    25.973     25.815
668    7/6/2009       25.9     25.94   25.9975    25.8845
669    7/3/2009   25.9075    25.8925   25.9545    25.8435
670    7/2/2009   25.7525    25.9275    25.968    25.6425
671    7/1/2009   25.9305      25.75   26.0005     25.665
672   6/30/2009    25.926      25.94    26.055     25.825
673   6/29/2009   26.0215     25.931   26.0795      25.88
674   6/26/2009   25.9815     26.015   26.0666    25.8975
675   6/25/2009    26.082    25.9792   26.1395    25.9675
676   6/24/2009    26.233    26.0735   26.2744     26.005
677   6/23/2009   25.9953     26.228    26.243    25.9835
678   6/22/2009    26.206    25.9975   26.2085    25.8829
679   6/19/2009     26.43    26.1975   26.4794      26.06
680   6/18/2009   26.7125     26.412   26.7125    26.3296
681   6/17/2009    26.735    26.7165   26.7525     26.645
682   6/16/2009    26.845      26.72   26.8725     26.695
683   6/15/2009    26.608     26.832       26.9    26.608
684   6/12/2009     26.69      26.65   26.7275     26.605
685   6/11/2009     26.76      26.71    26.795     26.583
686   6/10/2009   26.7535     26.765    26.795    26.6539
687    6/9/2009    26.919      26.75     26.93     26.715
688    6/8/2009   26.9655     26.919     27.05     26.835
689    6/5/2009    26.966    27.0025   27.1025     26.865
690    6/4/2009     26.88    26.9275     27.04     26.845
691    6/3/2009    26.795      26.88   26.9286      26.75
692    6/2/2009     26.68    26.7975   26.8425    26.6725
693    6/1/2009     26.89     26.685    26.969    26.6353
694   5/29/2009   26.9175    26.9355   26.9835    26.7555
695   5/28/2009   26.7375     26.915    26.919     26.685
696   5/27/2009   26.6575    26.7425    26.795    26.6425
697   5/26/2009   26.6575      26.66   26.7875     26.645
698   5/25/2009   26.6795     26.665     26.79     26.619
699   5/22/2009     26.69     26.666    26.744     26.607
700   5/21/2009   26.6427      26.65       26.9   26.6025
701   5/20/2009   26.6725     26.645    26.715    26.5325
702   5/19/2009   26.7301   26.6725   26.7825    26.535
703   5/18/2009   26.9395   26.7335     27.03   26.7317
704   5/15/2009     26.85    26.959   27.0555    26.835
705   5/14/2009    26.982   26.8525   27.0797   26.8425
706   5/13/2009   26.7877    26.982    27.065   26.7322
707   5/12/2009    26.803   26.7977     26.93   26.7402
708   5/11/2009    26.705   26.8005   26.8135   26.5725
709    5/8/2009     26.67    26.725    26.775   26.6052
710    5/7/2009   26.7555    26.685   26.7555   26.4405
711    5/6/2009   26.6117    26.755    26.862    26.585
712    5/5/2009   26.5225   26.6055   26.7465   26.4675
713    5/4/2009   26.6695    26.524     26.76   26.4805
714    5/1/2009    26.755    26.674   26.8115    26.664
715   4/30/2009   26.7195   26.7475     26.81    26.588
716   4/29/2009   26.7285   26.7302   26.8142    26.635
717   4/28/2009    26.734    26.741   26.8435       26.7
718   4/27/2009    26.647   26.7255   26.7975   26.5782
719   4/24/2009    26.965     26.61    27.025   26.5655
720   4/23/2009   26.9138    26.964    27.046     26.74
721   4/22/2009   26.8718   26.9165    27.123     26.82
722   4/21/2009    27.052   26.8667   27.2615   26.7957
723   4/20/2009     26.79   27.0695   27.0852     26.79
724   4/17/2009    26.762   26.7715    26.883   26.5845
725   4/16/2009   26.8305   26.7545    26.975   26.6835
726   4/15/2009    26.699    26.812    26.945    26.625
727   4/14/2009    26.393   26.6985    26.724   26.3827
728   4/13/2009    26.433   26.3962    26.433    26.335
729   4/10/2009     26.45   26.4505   26.4779    26.395
730    4/9/2009    26.555   26.4502    26.665    26.354
731    4/8/2009    26.675   26.5025   26.7475   26.4475
732    4/7/2009   26.5945    26.675    26.715   26.5367
733    4/6/2009    26.575    26.612     26.69    26.402
734    4/3/2009     26.46   26.4725    26.695    26.457
735    4/2/2009   26.9899     26.46     27.08     26.46
736    4/1/2009   27.3641   26.9895   27.3815   26.9675
737   3/31/2009   27.5875   27.3645    27.665    27.206
738   3/30/2009    27.363   27.5875   27.7239   27.2555
739   3/27/2009    27.072   27.4031   27.4515    27.072
740   3/26/2009   27.3885    27.097   27.5325    27.044
741   3/25/2009   27.1875   27.3915   27.4352   27.0447
742   3/24/2009     26.84   27.1225   27.2325   26.7422
743   3/23/2009   26.6995     26.84   26.8925   26.5447
744   3/20/2009   26.8685     26.65   27.0917   26.5705
745   3/19/2009   26.8035   26.8335   27.0225   26.7645
746   3/18/2009   26.6179   26.8035    27.125   26.6121
747   3/17/2009   26.6204   26.6175    26.769    26.437
748   3/16/2009     26.54     26.62   26.7752    26.405
749   3/13/2009   26.4054    26.401     26.74   26.3375
750   3/12/2009   27.0146    26.405   27.2485     26.25
751   3/11/2009    26.995    27.015     27.27     26.64
752   3/10/2009    27.515   26.9955    27.555       26.9
753    3/9/2009   27.6075     27.52     27.84     27.25
754    3/6/2009   28.0096     27.65     28.22     27.53
755    3/5/2009   27.3565     28.01   28.1404    27.067
756    3/4/2009    27.978   27.3565   28.0495   27.1695
757    3/3/2009   28.2251   27.9775   28.2454    27.777
758    3/2/2009   28.2355   28.2255    28.513    27.945
759   2/27/2009   28.1855     28.12    28.325     27.85
760   2/26/2009   28.5566   28.1925   28.6597    28.084
761   2/25/2009   28.3361    28.557   28.6075   28.2042
762   2/24/2009   28.4279   28.3365   28.5375   28.3146
763   2/23/2009   28.8435   28.4275   28.8435   27.9287
764   2/20/2009   28.9054   28.8425   29.1275   28.7232
765   2/19/2009   28.9125    28.905    28.989   28.5177
766   2/18/2009     29.51    28.934   29.5522   28.5975
767   2/17/2009   29.2021    29.552    29.685   29.1671
768   2/16/2009   28.6665   29.2025   29.2625    28.525
769   2/13/2009   28.6746    28.638     28.72   28.3992
770   2/12/2009     28.54    28.675   28.8295   28.5125
771   2/11/2009   28.6585     28.54   28.7347   28.4025
772   2/10/2009     27.72    28.659   28.6845    27.645
773    2/9/2009     27.99    27.725     28.16   27.4974
774    2/6/2009   27.8725   27.9075     28.27   27.5833
775    2/5/2009   28.3296   27.8875   28.4625   27.7755
776    2/4/2009   28.5096     28.33   28.6654    28.165
777    2/3/2009    28.255    28.545   28.5952   28.0875
778    2/2/2009     27.93     28.27   28.2735    27.905
779   1/30/2009     27.67    27.865    28.075   27.6586
780   1/29/2009   27.4288   27.6775   27.7825   27.3825
781   1/28/2009   27.6505     27.43     27.68    27.285
782   1/27/2009   27.8095    27.658    27.863   27.3325
783   1/26/2009    28.126     27.83    28.196   27.4975
784   1/23/2009   27.9717     27.93   28.2613    27.889
785   1/22/2009   27.5265   27.9712   27.9767    27.366
786   1/21/2009   27.7012   27.5257   27.7877    27.435
787   1/20/2009   27.6363   27.7025   27.9705    27.615
788   1/19/2009   27.6135    27.635   27.7337   27.3365
789   1/16/2009   27.1818    27.545   27.7875        27
790   1/15/2009    27.125   27.1805    27.432    27.082
791   1/14/2009   26.5507     27.12   27.2272       26.5
792   1/13/2009   26.7625    26.546    26.974     26.43
793   1/12/2009     26.62    26.768   26.8122   26.3505
794    1/9/2009    26.314    26.615   26.7325    26.225
795    1/8/2009   26.2705    26.314   26.4154   26.0875
796     1/7/2009    25.945     26.268    26.3175    25.8875
797     1/6/2009   26.3896    25.9445      26.49      25.73
798     1/5/2009     26.83      26.39    26.8531      26.33
799     1/2/2009     26.85        26.9    26.925      26.74
800   12/31/2008   26.5879    26.8515      26.97     26.525
801   12/30/2008     26.59    26.5875      26.72      26.49
802   12/29/2008     26.41      26.59      26.71     26.385
803   12/26/2008     26.37      26.38      26.49      26.28
804   12/24/2008   26.3529    26.4555      26.56     26.335
805   12/23/2008    26.215    26.3525    26.4175    26.2037
806   12/22/2008     26.47     26.217    26.5875     26.135
807   12/19/2008   26.2654    26.4627    26.5961    26.1617
808   12/18/2008    26.425     26.265      26.69      26.24
809   12/17/2008   25.8945     26.429    26.5107    25.8945
810   12/16/2008    26.179    25.8942     26.416      25.65
811   12/15/2008    25.975    26.1685    26.2116    25.9327
812   12/12/2008   25.7729    26.0785     26.093      25.69
813   12/11/2008   25.8154    25.7725    25.9945     25.706
814   12/10/2008   25.7515     25.815     25.975     25.715
815    12/9/2008   25.6946    25.7515     25.804    25.6545
816    12/8/2008   25.8895     25.695        25.9   25.5074
817    12/5/2008     25.75    25.8925     25.954    25.6235
818    12/4/2008    25.715    25.8755    25.9255     25.609
819    12/3/2008    25.797    25.7125     25.812     25.487
820    12/2/2008     25.69    25.7965    25.8295     25.625
821    12/1/2008    25.355      25.69    25.7595     25.285
822   11/28/2008   25.2175     25.365     25.465    25.0556
823   11/27/2008   25.0975    25.2155    25.2606    24.9595
824   11/26/2008   25.2225    25.0971    25.3182    24.8357
825   11/25/2008    25.429     25.222    25.5405    24.9995
826   11/24/2008   25.7105     25.415      25.91    25.2804
827   11/21/2008    25.735    25.7125     25.888    25.5636
828   11/20/2008    25.619    25.7345      25.77    25.5645
829   11/19/2008       25.8   25.7245     25.834        25.5
830   11/18/2008    25.392        25.8   25.8606    25.3765
831   11/17/2008   25.3025     25.392    25.4675      25.25
832   11/14/2008   25.2896      25.35    25.3754     25.122
833   11/13/2008   25.4732      25.29    25.5067    25.1175
834   11/12/2008    25.328    25.4265    25.5305      25.24
835   11/11/2008    25.283     25.328      25.62     25.225
836   11/10/2008     25.09     25.287    25.3025     24.972
837    11/7/2008   24.9144    25.0825    25.2455    24.8405
838    11/6/2008   24.4882     24.915     25.052     24.431
839    11/5/2008    24.046    24.5481    24.5805    24.0385
840    11/4/2008   24.3185     24.046    24.3607     24.025
841    11/3/2008   24.0617    24.3138    24.4157    23.9435
842   10/31/2008   24.3525    24.0452    24.4501    23.9191
843   10/30/2008   23.7896    24.3525    24.6479     23.703
844   10/29/2008   24.2105      23.79    24.2475    23.7445
845   10/28/2008   24.7025    24.2105    24.7275    24.1115
846   10/27/2008     24.81    24.7025     25.055    24.5025
847   10/24/2008    25.135    24.7305     25.532    24.6535
848   10/23/2008    26.175    25.1345    26.2252    24.8282
849   10/22/2008     25.57     26.198    26.2627     25.375
850   10/21/2008   25.1636      25.57    25.6475      25.13
851   10/20/2008    24.865    25.1637     25.203      24.83
852   10/17/2008   24.9725      24.87    25.2945     24.833
853   10/16/2008    24.877     24.972     25.085     24.732
854   10/15/2008    24.592     24.877    24.8817     24.575
855   10/14/2008   24.7895    24.5922    24.9095     24.518
856   10/13/2008    24.875     24.789     24.914      24.47
857   10/10/2008   24.8293     24.893    25.1025    24.7535
858    10/9/2008   24.7257      24.83     24.852    24.5325
859    10/8/2008   24.6147     24.725     24.804    24.5305
860    10/7/2008    24.775     24.615    24.8054    24.4475
861    10/6/2008    24.825     24.775     24.946     24.629
862    10/3/2008     24.79      24.79        24.9     24.76
863    10/2/2008   24.5452      24.79    24.8167     24.512
864    10/1/2008   24.4947     24.545     24.635    24.4627
865    9/30/2008   24.6702     24.495    24.8375      24.49
866    9/29/2008    24.359      24.67    24.7325    24.3367
867    9/26/2008    24.425     24.385    24.4775    24.3177
868    9/25/2008    24.435    24.4415      24.53     24.342
869    9/24/2008   24.1325     24.435    24.5075     24.108
870    9/23/2008   23.9175    24.1365    24.1825    23.8975
871    9/22/2008   23.9687    23.9175     24.155    23.8385
872    9/19/2008   24.0847      23.97     24.371    23.9372
873    9/18/2008     24.15     24.085    24.1835    23.9595
874    9/17/2008    23.904    24.1497    24.1925    23.8742
875    9/16/2008   24.0647     23.904     24.235    23.8775
876    9/15/2008   24.1899     24.065    24.3984    23.9175
877    9/12/2008    24.568    24.0954    24.6172    24.0477
878    9/11/2008   24.4697     24.568      24.68     24.455
879    9/10/2008    24.808      24.47     24.858    24.4246
880     9/9/2008   24.9005     24.815    24.9575     24.717
881     9/8/2008       24.9       24.9    24.968     24.772
882     9/5/2008    24.864     24.883      24.95     24.712
883     9/4/2008   24.8245     24.865     24.903    24.6605
884     9/3/2008   24.7195     24.822     24.879        24.7
885     9/2/2008    24.843    24.7205     24.903    24.6255
886     9/1/2008     24.82     24.843     24.859    24.7325
887    8/29/2008    24.725     24.792     24.815    24.6045
888    8/28/2008    24.647     24.735    24.7515    24.6225
889    8/27/2008    24.572     24.648    24.6795    24.5105
890   8/26/2008   24.4305     24.573     24.585    24.3865
891   8/25/2008    24.395      24.43     24.455    24.3625
892   8/22/2008    24.323     24.415    24.4345    24.2545
893   8/21/2008   24.4145     24.323      24.42     24.256
894   8/20/2008   24.3755     24.414     24.423     24.292
895   8/19/2008   24.2555     24.375     24.468    24.2445
896   8/18/2008    24.536    24.2575    24.5805    24.1725
897   8/15/2008   24.4545    24.5375     24.593     24.423
898   8/14/2008   24.0705    24.4555    24.5125     24.055
899   8/13/2008       23.8     24.07    24.1065     23.738
900   8/12/2008   24.1405     23.757     24.195     23.681
901   8/11/2008    24.357    24.1325    24.3895    24.0385
902    8/8/2008    24.187    24.3605    24.3815      24.16
903    8/7/2008    23.956     24.188     24.218     23.923
904    8/6/2008    23.975     23.958      24.04     23.941
905    8/5/2008    23.988     23.983    24.0655    23.9185
906    8/4/2008   23.9095      23.99         24     23.883
907    8/1/2008   23.9555     23.878     24.089    23.8405
908   7/31/2008    23.828    23.9555     24.003     23.827
909   7/30/2008    23.719      23.84     24.003    23.6975
910   7/29/2008    23.693      23.72     23.773     23.654
911   7/28/2008     23.75     23.693    23.8005    23.6445
912   7/25/2008     23.72     23.785     23.818    23.5355
913   7/24/2008    23.803     23.725     23.836     23.498
914   7/23/2008   23.4905     23.798     23.865     23.458
915   7/22/2008     22.94    23.4855     23.511     22.939
916   7/21/2008   23.0205     22.943     23.058     22.917
917   7/18/2008    23.105     22.985    23.1125    22.9845
918   7/17/2008    23.127     23.095     23.151    23.0605
919   7/16/2008    23.327     23.128    23.3525     23.104
920   7/15/2008    23.328     23.327      23.42    23.3105
921   7/14/2008    23.485     23.327        23.5     23.28
922   7/11/2008    23.487     23.403     23.537     23.395
923   7/10/2008    23.445     23.488    23.5355      23.43
924    7/9/2008   23.5895     23.446      23.63     23.416
925    7/8/2008     23.47    23.5905    23.6915     23.465
926    7/7/2008   23.6495     23.455    23.6625     23.454
927    7/4/2008   23.7415     23.625    23.7845     23.609
928    7/3/2008    23.843    23.7545     23.898     23.715
929    7/2/2008    23.808    23.8425     23.891      23.79
930    7/1/2008    23.895        23.8   23.9535    23.7655
931   6/30/2008    23.865     23.885    23.9625    23.8475
932   6/27/2008   24.0605      23.84     24.108     23.834
933   6/26/2008   24.1105     24.061    24.1345     24.052
934   6/25/2008   24.0965    24.1155    24.1655      24.05
935   6/24/2008    24.026     24.105     24.116     24.026
936   6/23/2008     24.17     24.042      24.17    23.9955
937   6/20/2008    24.095    24.153    24.2005     24.066
938   6/19/2008   24.0085    24.098     24.156    23.9735
939   6/18/2008    24.168    24.007     24.178      23.92
940   6/17/2008   24.2235    24.163     24.242    24.1575
941   6/16/2008    24.177    24.222     24.241     24.167
942   6/13/2008    24.154     24.19     24.238      24.15
943   6/12/2008    24.387    24.148     24.435    24.1275
944   6/11/2008    24.446    24.382    24.4655     24.346
945   6/10/2008   24.6005    24.437     24.629    24.4185
946    6/9/2008    24.585    24.563      24.73    24.5625
947    6/6/2008     24.62    24.581     24.629     24.519
948    6/5/2008     24.64    24.615     24.663    24.5305
949    6/4/2008    24.804   24.6705     24.819     24.611
950    6/3/2008    24.895    24.815    24.9185     24.783
951    6/2/2008    25.005    24.888     25.075     24.888
952   5/30/2008    25.008     25.04     25.145     24.988
953   5/29/2008    25.168    25.023     25.168     24.915
954   5/28/2008   25.1555     25.17    25.2405     25.111
955   5/27/2008   25.0995   25.1605      25.19    25.0775
956   5/26/2008    25.068   25.0925     25.123     25.031
957   5/23/2008   25.1225    25.068      25.14    25.0585
958   5/22/2008    25.162     25.13    25.1875     25.088
959   5/21/2008   25.0455    25.172    25.1895      25.01
960   5/20/2008     24.99    25.034     25.087     24.988
961   5/19/2008    25.035    24.988     25.123    24.9775
962   5/16/2008   25.0675     25.04    25.0745     24.942
963   5/15/2008    25.076    25.055      25.08    24.9895
964   5/14/2008    24.928    25.051    25.0705     24.899
965   5/13/2008   24.8895     24.93     25.003     24.855
966   5/12/2008    25.056    24.865    25.1825     24.835
967    5/9/2008    25.141   25.0335        25.2    25.001
968    5/8/2008   25.1525    25.136     25.213     25.076
969    5/7/2008    25.198     25.14      25.21     25.015
970    5/6/2008     25.15       25.2    25.215      25.13
971    5/5/2008    25.303    25.153     25.313    25.0555
972    5/2/2008    25.345    25.271     25.345      25.23
973    5/1/2008    25.235    25.325     25.388     25.198
974   4/30/2008    25.255    25.245      25.26      25.18
975   4/29/2008    25.186    25.267    25.2825     25.155
976   4/28/2008    25.225    25.191    25.2405      25.13
977   4/25/2008     25.19    25.213     25.272     25.132
978   4/24/2008     25.07    25.192     25.195    25.0635
979   4/23/2008    25.035    25.067     25.131     25.025
980   4/22/2008    25.095    25.032     25.145      24.97
981   4/21/2008   25.0855    25.104    25.2185     25.048
982   4/18/2008   25.0145     25.08     25.136     24.997
983   4/17/2008   24.8955    24.987     25.075     24.843
 984   4/16/2008    24.779   24.8895    24.925    24.747
 985   4/15/2008   24.7435    24.781    24.843    24.705
 986   4/14/2008    24.733    24.741    24.959    24.625
 987   4/11/2008    25.027    24.948     25.06   24.9375
 988   4/10/2008   25.0855    25.032   25.1815    25.015
 989    4/9/2008    25.063    25.121    25.223     25.06
 990    4/8/2008    24.965    25.067    25.083    24.955
 991    4/7/2008   25.1015   24.9645   25.1105   24.9395
 992    4/4/2008    24.894    25.103     25.11    24.884
 993    4/3/2008    25.092    24.895   25.0955   24.8845
 994    4/2/2008   25.0565    25.083   25.1155    25.013
 995    4/1/2008   25.2455   25.0515    25.265    24.925
 996   3/31/2008    25.323    25.233     25.37     25.17
 997   3/28/2008    25.308     25.33    25.338    25.226
 998   3/27/2008   25.4675    25.308    25.468   25.2745
 999   3/26/2008    25.474   25.4605    25.665    25.445
1000   3/25/2008     25.51    25.474     25.53    25.425
1001   3/24/2008    25.437     25.51     25.51   25.4125
1002   3/21/2008   25.5255    25.437   25.5315    25.421
1003   3/20/2008    25.436   25.5325    25.565    25.415
1004   3/19/2008    25.439    25.436   25.5175   25.4055
1005   3/18/2008    25.119    25.439   25.4805   25.1055
1006   3/17/2008   25.0295   25.1115    25.168    25.005
1007   3/14/2008    25.033    25.095     25.13   25.0045
1008   3/13/2008    25.053    25.032   25.1625    25.012
1009   3/12/2008    25.087    25.055    25.098     24.99
1010   3/11/2008     25.08   25.0675   25.1605    24.993
1011   3/10/2008   25.0405   25.0725    25.138    24.989
1012    3/7/2008    25.134    25.011    25.285   25.0035
1013    3/6/2008   24.9725    25.133    25.184   24.9355
1014    3/5/2008   24.9115     24.97    25.063    24.893
1015    3/4/2008    24.919    24.896     25.01    24.833
1016    3/3/2008    25.127   24.9125    25.145   24.8615
1017   2/29/2008    25.115   25.1015    25.376    25.058
1018   2/28/2008    25.025    25.117    25.255     25.02
1019   2/27/2008     25.08    25.022   25.1005     24.98
1020   2/26/2008     24.99     25.08    25.135   24.9675
1021   2/25/2008    25.075    24.997    25.075    24.922
1022   2/22/2008    25.132     25.07   25.1545    24.993
1023   2/21/2008   25.2035     25.13   25.2255    25.075
1024   2/20/2008    25.348   25.1935    25.395    25.145
1025   2/19/2008    25.257   25.3455   25.3895    25.182
1026   2/18/2008   25.1775    25.262   25.2745    25.177
1027   2/15/2008    25.257    25.204    25.295    25.075
1028   2/14/2008   25.5415    25.255   25.5415   25.2295
1029   2/13/2008    25.496   25.5405    25.558    25.456
1030   2/12/2008    25.677    25.491   25.7065    25.486
1031    2/11/2008   25.7695     25.66   25.7695    25.615
1032     2/8/2008    25.755    25.751    25.766    25.535
1033     2/7/2008    25.578     25.76     25.81    25.548
1034     2/6/2008    25.717    25.583     25.79    25.544
1035     2/5/2008    25.661    25.717    25.752    25.574
1036     2/4/2008   25.9135    25.656   25.9135   25.6275
1037     2/1/2008    26.034     25.84    26.045   25.8355
1038    1/31/2008    26.003    26.012   26.1095    25.935
1039    1/30/2008    25.999    25.998    26.074    25.968
1040    1/29/2008     25.91    26.007   26.0735   25.8925
1041    1/28/2008    25.877     25.92     25.95    25.822
1042    1/25/2008    25.872    25.877     25.95     25.79
1043    1/24/2008   25.9905    25.861   26.0355   25.7855
1044    1/23/2008   26.1655   25.9835   26.1855    25.965
1045    1/22/2008   26.3025   26.1755    26.343   26.1105
1046    1/21/2008    26.174   26.3005     26.35    26.112
1047    1/18/2008     26.15     26.22    26.245    26.115
1048    1/17/2008    26.218    26.149    26.218    26.048
1049    1/16/2008   25.9185     26.22    26.235    25.876
1050    1/15/2008    25.842    25.921    25.956    25.817
1051    1/14/2008    25.895    25.845    25.965    25.824
1052    1/11/2008   25.9115    25.892   25.9205    25.853
1053    1/10/2008    25.946   25.9115   25.9485    25.828
1054     1/9/2008    26.052    25.931     26.07    25.921
1055     1/8/2008   26.1275    26.053    26.145   26.0385
1056     1/7/2008    26.111    26.125    26.163   26.0955
1057     1/4/2008     26.18    26.115    26.205    26.103
1058     1/3/2008     26.38    26.185   26.4095    26.153
1059     1/2/2008    26.545   26.3825   26.5615   26.3265
1060     1/1/2008    26.555    26.545    26.555    26.505
1061   12/31/2007    26.602   26.5375   26.6445   26.4425
1062   12/28/2007    26.617    26.617    26.649     26.54
1063   12/27/2007   26.5055     26.61    26.638    26.488
1064   12/26/2007    26.553    26.518    26.558   26.4995
1065   12/25/2007   26.5155    26.323    26.518    26.323
1066   12/24/2007    26.493    26.525    26.546    26.463
1067   12/21/2007     26.49    26.473     26.51   26.4055
1068   12/20/2007   26.3075    26.485    26.498   26.2755
1069   12/19/2007   26.1395   26.2975     26.37   26.1285
1070   12/18/2007     26.42   26.1245     26.43    26.105
1071   12/17/2007    26.352   26.4075   26.4695   26.3155
1072   12/14/2007    26.267   26.4375   26.4595    26.267
1073   12/13/2007    26.094   26.2535    26.287    26.076
1074   12/12/2007        26    26.079   26.1185     25.98
1075   12/11/2007   26.0425   26.0025   26.0635     25.98
1076   12/10/2007   26.1075   26.0475    26.165    25.929
1077    12/7/2007    26.147    26.114   26.1825    26.114
1078    12/6/2007    26.209    26.147   26.2225    26.065
1079    12/5/2007     26.33    26.204   26.3545    26.158
1080    12/4/2007    26.237     26.34    26.376    26.222
1081    12/3/2007     26.24     26.23    26.251   26.2125
1082   11/30/2007    26.279    26.245    26.334    26.195
1083   11/29/2007    26.488   26.2895   26.5195    26.259
1084   11/28/2007    26.669    26.495   26.7025     26.42
1085   11/27/2007     26.76    26.667    26.777    26.657
1086   11/26/2007    26.771    26.755    26.787    26.715
1087   11/23/2007     26.74     26.79   26.7995    26.715
1088   11/22/2007   26.7835    26.752   26.8305   26.7345
1089   11/21/2007    26.683    26.801    26.843    26.648
1090   11/20/2007    26.731    26.681   26.7445   26.6565
1091   11/19/2007    26.652    26.747   26.7535    26.625
1092   11/16/2007   26.5925    26.642     26.68   26.5715
1093   11/15/2007   26.6435    26.585    26.655    26.549
1094   11/14/2007   26.5905    26.644     26.72    26.581
1095   11/13/2007    26.657    26.575    26.718   26.5585
1096   11/12/2007    26.602    26.669    26.695   26.5655
1097    11/9/2007    26.872    26.562    26.872   26.5215
1098    11/8/2007   26.9535    26.867   26.9655    26.842
1099    11/7/2007   26.9345    26.972    27.012    26.896
1100    11/6/2007    26.953    26.935    26.968       26.9
1101    11/5/2007   26.9155    26.963     27.01     26.91
1102    11/2/2007     26.97    26.933   27.0265    26.901
1103    11/1/2007   26.9555     26.97   27.0695   26.9335
1104   10/31/2007    26.869   26.9465    27.047   26.8415
1105   10/30/2007   26.9685    26.869   26.9835    26.853
1106   10/29/2007     26.88   26.9685    27.015    26.822
1107   10/26/2007    27.065    26.832   27.0845   26.8225
1108   10/25/2007    27.236     27.06    27.241     27.04
1109   10/24/2007    27.185    27.233   27.2385    27.136
1110   10/23/2007   27.2175    27.175   27.2175   27.1455
1111   10/22/2007    27.222    27.235   27.2495    27.118
1112   10/19/2007    27.319    27.223    27.335   27.1925
1113   10/18/2007    27.487    27.322    27.496    27.308
1114   10/17/2007    27.558   27.4815    27.567   27.4345
1115   10/16/2007    27.575    27.558    27.592   27.4925
1116   10/15/2007    27.505    27.575    27.605    27.463
1117   10/12/2007   27.5095    27.515    27.558   27.4685
1118   10/11/2007    27.492   27.5045    27.537   27.4575
1119   10/10/2007     27.46    27.486    27.529   27.4545
1120    10/9/2007    27.492    27.462     27.51    27.452
1121    10/8/2007    27.557    27.487   27.5675   27.4745
1122    10/5/2007    27.573    27.576   27.5815    27.463
1123    10/4/2007     27.54    27.577   27.5945    27.525
1124    10/3/2007   27.5645    27.542   27.6265    27.524
1125   10/2/2007    27.502     27.567     27.603    27.4365
1126   10/1/2007    27.535     27.497    27.6535     27.447
1127   9/28/2007       27.6   27.5435        27.6    27.465
1128   9/27/2007    27.623      27.58     27.647     27.528
1129   9/26/2007    27.583     27.618     27.635    27.4885
1130   9/25/2007    27.564      27.56    27.6855     27.517
1131   9/24/2007   27.5225     27.572    27.6175     27.509
1132   9/21/2007    27.526     27.533     27.564    27.4835
1133   9/20/2007   27.6545     27.529    27.6645      27.47
1134   9/19/2007    27.488     27.636     27.707      27.48
1135   9/18/2007    27.487      27.49    27.5175     27.482
1136   9/17/2007   27.4375     27.502     27.545     27.383
1137   9/14/2007     27.47      27.43     27.517    27.4055
1138   9/13/2007    27.535     27.465     27.535     27.439
1139   9/12/2007    27.595     27.536    27.6225     27.495
1140   9/11/2007   27.6595     27.595     27.664     27.568
1141   9/10/2007    27.562     27.662      27.79    27.5475
1142    9/7/2007       27.6    27.556     27.648     27.556
1143    9/6/2007    27.658        27.6   27.6605      27.58
1144    9/5/2007     27.65     27.658     27.725    27.6105
1145    9/4/2007     27.67     27.653     27.675     27.637
1146    9/3/2007   27.6915     27.668    27.7415     27.648
1147   8/31/2007   27.7295    27.6975    27.7555     27.679
1148   8/30/2007    27.662     27.745     27.792    27.5825
1149   8/29/2007    27.608     27.665      27.72    27.5675
1150   8/28/2007    27.775      27.61        27.8    27.603
1151   8/27/2007    27.825      27.77     27.825    27.6855
1152   8/24/2007   27.6905     27.723     27.762     27.655
1153   8/23/2007    27.715      27.69     27.768     27.663
1154   8/22/2007   27.6585     27.715     27.823    27.6425
1155   8/21/2007   27.5555     27.659     27.701    27.5415
1156   8/20/2007   27.7555      27.56     27.933     27.501
1157   8/17/2007   27.5295    27.7325     27.777    27.4625
1158   8/16/2007   27.8605    27.5195    27.8625     27.471
1159   8/15/2007    27.965      27.86     27.982    27.8425
1160   8/14/2007     28.02      27.97    28.0285     27.955
1161   8/13/2007    28.058      28.02     28.075     27.983
1162   8/10/2007    28.145     28.057     28.147     28.015
1163    8/9/2007    28.214     28.135    28.2145     28.097
1164    8/8/2007    28.132     28.212    28.2125    28.1295
1165    8/7/2007    28.077     28.132        28.2    28.061
1166    8/6/2007        28     28.077    28.0935     27.989
1167    8/3/2007    28.025      28.08     28.087    28.0125
1168    8/2/2007    28.038     28.025    28.0635     28.007
1169    8/1/2007    28.061     28.028      28.08     27.941
1170   7/31/2007    28.075     28.072    28.1225         28
1171   7/30/2007    28.025     28.075     28.255     27.968
1172   7/27/2007   27.9725     28.028     28.108    27.926
1173   7/26/2007     28.15     27.973      28.15   27.9535
1174   7/25/2007     28.13      28.15     28.196    28.096
1175   7/24/2007   28.2025     28.132     28.215   28.1235
1176   7/23/2007    28.226     28.203    28.2735    28.181
1177   7/20/2007    28.253     28.218      28.26    28.218
1178   7/19/2007    28.255      28.25     28.303   28.2255
1179   7/18/2007    28.274      28.25    28.2745    28.224
1180   7/17/2007    28.296      28.27     28.304    28.242
1181   7/16/2007    28.193     28.302    28.3265    28.162
1182   7/13/2007   28.2555      28.19    28.3375     28.16
1183   7/12/2007    28.358      28.27     28.397   28.2225
1184   7/11/2007    28.595     28.352      28.61    28.323
1185   7/10/2007    28.645     28.603     28.679     28.57
1186    7/9/2007   28.6635     28.644     28.695    28.623
1187    7/6/2007    28.643     28.625     28.665   28.6005
1188    7/5/2007   28.7145     28.633     28.731    28.609
1189    7/4/2007    28.769     28.715     28.774    28.688
1190    7/3/2007    28.769     28.749     28.797    28.727
1191    7/2/2007    28.745     28.779    28.7915   28.7175
1192   6/29/2007     28.71    28.7305     28.751    28.679
1193   6/28/2007     28.58     28.698    28.7395   28.5705
1194   6/27/2007    28.732     28.577    28.7675    28.555
1195   6/26/2007    28.701     28.737    28.7495    28.648
1196   6/25/2007   28.6595     28.719     28.762   28.5345
1197   6/22/2007   28.6355     28.688     28.738   28.6275
1198   6/21/2007    28.616     28.635     28.671    28.589
1199   6/20/2007    28.595     28.611      28.77   28.5675
1200   6/19/2007    28.578        28.6    28.612     28.57
1201   6/18/2007       28.6     28.58     28.644    28.549
1202   6/15/2007     28.58     28.555     28.616   28.5425
1203   6/14/2007    28.568     28.565      28.64    28.554
1204   6/13/2007   28.4825     28.565    28.5815    28.473
1205   6/12/2007    28.483     28.478      28.55   28.4475
1206   6/11/2007     28.44     28.487    28.4975    28.435
1207    6/8/2007    28.425     28.453     28.494    28.365
1208    6/7/2007    28.412     28.423     28.435    28.372
1209    6/6/2007    28.437     28.415      28.45    28.392
1210    6/5/2007    28.375     28.445    28.4495    28.348
1211    6/4/2007     28.31     28.377    28.3975     28.27
1212    6/1/2007    28.282     28.283    28.3505    28.262
1213   5/31/2007    28.327     28.286     28.363    28.265
1214   5/30/2007   28.3515     28.335    28.3845    28.308
1215   5/29/2007   28.3395     28.362      28.38    28.248
1216   5/28/2007    28.347      28.34    28.3525    28.322
1217   5/25/2007    28.312     28.342    28.3745     28.26
1218   5/24/2007   28.2545      28.31    28.3525     28.18
1219   5/23/2007   28.2205    28.267   28.2815    28.215
1220   5/22/2007     28.17     28.22    28.286    28.134
1221   5/21/2007     28.19    28.169    28.198    28.158
1222   5/18/2007    28.145    28.202    28.244    28.107
1223   5/17/2007    28.143     28.15   28.1655    28.106
1224   5/16/2007    28.278     28.14   28.3025    28.117
1225   5/15/2007   28.2925    28.292    28.305     28.25
1226   5/14/2007    28.282    28.292   28.3015    28.244
1227   5/11/2007    28.238    28.262    28.305    28.238
1228   5/10/2007    28.255     28.24    28.277     28.22
1229    5/9/2007    28.285    28.252    28.302    28.218
1230    5/8/2007   28.1945    28.289   28.3055   28.1845
1231    5/7/2007    28.178   28.1925    28.232    28.155
1232    5/4/2007    28.126    28.187   28.1975    28.092
1233    5/3/2007   28.1445    28.144     28.17    28.096
1234    5/2/2007   28.1705    28.145    28.173    28.004
1235    5/1/2007    28.185   28.1755   28.2115   28.1235
1236   4/30/2007    28.136    28.195   28.1995    28.113
1237   4/27/2007   28.0845   28.1525    28.167    28.042
1238   4/26/2007    28.167    28.084    28.172   28.0345
1239   4/25/2007   28.0625    28.157   28.1735   28.0555
1240   4/24/2007    28.025    28.063    28.081   28.0215
1241   4/23/2007    28.027    28.023   28.0425   27.9675
1242   4/20/2007    27.988    28.052     28.06   27.9625
1243   4/19/2007    27.968    27.983    28.054   27.9605
1244   4/18/2007    27.895    27.963    28.015    27.885
1245   4/17/2007     27.94    27.905    27.975   27.8705
1246   4/16/2007   27.9625     27.93   27.9845   27.9235
1247   4/13/2007   27.9605     27.94    27.975    27.876
1248   4/12/2007     28.02     27.96   28.0265     27.91
1249   4/11/2007     27.94    28.017   28.0315    27.906
1250   4/10/2007    27.891    27.932    27.987   27.8645
1251    4/9/2007   27.8885   27.8905   27.9385    27.761
1252    4/6/2007    27.891   27.9005   27.9185   27.8855
1253    4/5/2007    27.929   27.8905     27.97   27.8715
1254    4/4/2007    27.963    27.924   28.0015   27.9185
1255    4/3/2007   27.9625    27.978    28.025   27.9545
1256    4/2/2007    28.012    27.962    28.047    27.929
1257   3/30/2007    28.062    28.008    28.062    27.974
1258   3/29/2007   28.0495   28.0525    28.078    28.026
1259   3/28/2007     27.98     28.05     28.09   27.9745
1260   3/27/2007    27.988     27.98    28.022    27.965
1261   3/26/2007    27.956     27.99    28.019     27.93
1262   3/23/2007    27.926   27.9375   27.9955   27.9255
1263   3/22/2007    27.945    27.933    28.007   27.9175
1264   3/21/2007    27.835    27.927   27.9825    27.778
1265   3/20/2007    27.735     27.84     27.87   27.6995
1266   3/19/2007   27.6825     27.74   27.8255     27.615
1267   3/16/2007     28.06   27.8545   28.0775     27.803
1268   3/15/2007     28.13    28.063    28.155     28.016
1269   3/14/2007   28.2055    28.121    28.208     28.107
1270   3/13/2007   28.2215    28.205     28.25     28.185
1271   3/12/2007    28.177    28.222   28.2605     28.166
1272    3/9/2007    28.136    28.177   28.1875      28.13
1273    3/8/2007     28.16    28.138    28.177    28.1255
1274    3/7/2007    28.143    28.157    28.177     28.118
1275    3/6/2007    28.143     28.15     28.19     28.111
1276    3/5/2007    28.177   28.1205   28.3285    28.1105
1277    3/2/2007   28.1475     28.18    28.195     28.125
1278    3/1/2007    28.232    28.147    28.274     28.101
1279   2/28/2007   28.4165    28.234   28.4735     28.194
1280   2/27/2007    28.413    28.476    28.476     28.365
1281   2/26/2007    28.347    28.414    28.442    28.3385
1282   2/23/2007    28.273    28.342    28.394     28.273
1283   2/22/2007     28.27     28.26   28.3125    28.2145
1284   2/21/2007   28.1975   28.2625   28.2875     28.118
1285   2/20/2007     28.08    28.188   28.2265     28.053
1286   2/19/2007     28.27     28.09   28.2875     28.048
1287   2/16/2007    28.267    28.264    28.289      28.24
1288   2/15/2007    28.255    28.279    28.304      28.23
1289   2/14/2007   28.1625    28.262    28.284    28.1305
1290   2/13/2007   28.2925   28.1525       28.3   28.1115
1291   2/12/2007    28.258   28.2925    28.337     28.252
1292    2/9/2007    28.288    28.263    28.308     28.211
1293    2/8/2007    28.155    28.283   28.3005     28.155
1294    2/7/2007    28.165    28.158    28.186        28.1
1295    2/6/2007     28.08     28.17   28.1815     28.055
1296    2/5/2007    28.222    28.082    28.236    28.0575
1297    2/2/2007   28.1515    28.214   28.2305     28.136
1298    2/1/2007    28.103    28.144     28.18     28.058
1299   1/31/2007   28.2825    28.107    28.307      28.05
1300   1/30/2007    28.215    28.275   28.3675    28.1325
1301   1/29/2007    28.131    28.222   28.2735     28.102
1302   1/26/2007   28.2035    28.131    28.268     28.107
1303   1/25/2007    28.052    28.221   28.2435     28.013
1304   1/24/2007    28.093    28.057    28.158     28.012
1305   1/23/2007     27.89    28.096   28.0975     27.863
1306   1/22/2007   27.7825    27.898   27.9085     27.765
1307   1/19/2007     27.77    27.782   27.8145     27.738
1308   1/18/2007     27.84    27.775    27.882     27.763
1309   1/17/2007    27.822    27.843    27.921    27.8175
1310   1/16/2007   27.7725    27.839   27.8395     27.739
1311   1/15/2007   27.7965    27.772   27.8225    27.7535
1312   1/12/2007    27.742    27.806     27.82     27.713
1313    1/11/2007    27.679     27.736     27.779    27.608
1314    1/10/2007   27.7105    27.6915     27.779   27.6665
1315     1/9/2007    27.647     27.686    27.7365    27.567
1316     1/8/2007    27.652     27.645     27.698     27.63
1317     1/5/2007   27.6585     27.659     27.723    27.616
1318     1/4/2007    27.517     27.681    27.6885    27.492
1319     1/3/2007    27.444     27.519    27.5535    27.434
1320     1/2/2007    27.487    27.4525    27.5575   27.4235
1321   12/29/2006     27.54     27.485    27.5515     27.46
1322   12/28/2006   27.6125     27.535     27.615    27.507
1323   12/27/2006     27.81    27.6105      27.81   27.5795
1324   12/26/2006    27.705      27.72      27.95       27.7
1325   12/22/2006       27.6    27.705     27.725   27.5125
1326   12/21/2006   27.4765        27.6   27.6145   27.4645
1327   12/20/2006   27.6495    27.4715    27.6995   27.4165
1328   12/19/2006   27.7125    27.6585    27.7765    27.635
1329   12/18/2006    27.667    27.7155     27.795   27.6405
1330   12/15/2006    27.635     27.627    27.7965    27.627
1331   12/14/2006   27.8775    27.6285    27.9305   27.6185
1332   12/13/2006    27.895    27.8755     27.925   27.8515
1333   12/12/2006   27.9475    27.8955    27.9545   27.8805
1334   12/11/2006    27.896    27.9545     27.961   27.8705
1335    12/8/2006     27.97     27.964     28.005    27.905
1336    12/7/2006    28.026     27.971     28.033    27.959
1337    12/6/2006   28.0155     28.023     28.055    27.986
1338    12/5/2006    28.002     28.015     28.038    27.989
1339    12/4/2006    28.014     27.997     28.044    27.964
1340    12/1/2006   27.9015     28.054     28.067   27.8675
1341   11/30/2006    27.967     27.883         28    27.818
1342   11/29/2006    27.997     27.967     28.027   27.9375
1343   11/28/2006    28.021     27.997     28.067   27.9705
1344   11/27/2006   28.0205    28.0325     28.057    27.996
1345   11/24/2006   27.9425    27.9825     28.057    27.938
1346   11/23/2006   27.9125     27.942     27.981    27.897
1347   11/22/2006    27.938     27.913     27.956    27.895
1348   11/21/2006   27.9425     27.939     27.979     27.91
1349   11/20/2006    28.025     27.943     28.057    27.923
1350   11/17/2006    28.001     28.025     28.065    27.973
1351   11/16/2006   28.0845     28.011    28.0905    27.963
1352   11/15/2006     28.11     28.085     28.115    28.059
1353   11/14/2006   28.0675        28.1   28.1095   28.0385
1354   11/13/2006    28.138     28.067      28.17    28.045
1355   11/10/2006   28.1105     28.154     28.265   28.1105
1356    11/9/2006     28.02     28.091    28.1695    28.004
1357    11/8/2006    27.978     28.018     28.046    27.954
1358    11/7/2006    27.945     27.982     28.037   27.9255
1359    11/6/2006    28.035     27.947      28.05    27.875
1360    11/3/2006   28.0785     27.99    28.1325      27.99
1361    11/2/2006    28.057    28.079      28.12    28.0275
1362    11/1/2006   28.1405   28.0655     28.145     27.985
1363   10/31/2006    28.252     28.14     28.272     28.085
1364   10/30/2006    28.315    28.253     28.377     28.236
1365   10/27/2006    28.374    28.339     28.417    28.3305
1366   10/26/2006    28.358    28.381    28.3865    28.2705
1367   10/25/2006     28.38    28.363     28.395     28.346
1368   10/24/2006     28.34    28.382     28.409     28.328
1369   10/23/2006    28.325     28.34     28.365     28.282
1370   10/20/2006    28.301    28.295     28.365     28.237
1371   10/19/2006   28.3025    28.256     28.397    28.2195
1372   10/18/2006    28.314     28.28     28.399     28.273
1373   10/17/2006    28.327    28.309    28.3725     28.309
1374   10/16/2006     28.26    28.322     28.358     28.257
1375   10/13/2006   28.2315    28.262    28.2925    28.2275
1376   10/12/2006    28.216   28.2545     28.359     28.216
1377   10/11/2006    28.195    28.235    28.2545     28.157
1378   10/10/2006    28.174       28.2    28.234    28.1375
1379    10/9/2006    28.226    28.178     28.236    28.1575
1380    10/6/2006   28.1425    28.226     28.249     28.118
1381    10/5/2006   28.2455    28.136    28.2455     28.136
1382    10/4/2006    28.255    28.229        28.3   28.2195
1383    10/3/2006    28.284    28.255     28.302     28.183
1384    10/2/2006   28.3975    28.288    28.3975    28.2565
1385    9/29/2006    28.319    28.303     28.394     28.282
1386    9/28/2006    28.372    28.317     28.447    28.3105
1387    9/27/2006   28.4175    28.379     28.447     28.371
1388    9/26/2006    28.473    28.418     28.477     28.411
1389    9/25/2006   28.4945    28.473     28.502      28.42
1390    9/22/2006    28.415    28.512    28.5179     28.415
1391    9/21/2006    28.465    28.455     28.484      28.38
1392    9/20/2006    28.465     28.47    28.5119    28.4109
1393    9/19/2006    28.452    28.468     28.499     28.448
1394    9/18/2006    28.495    28.445      28.52     28.225
1395    9/15/2006    28.448   28.4395    28.5265     28.265
1396    9/14/2006   28.5275    28.453     28.569     28.428
1397    9/13/2006    28.385    28.528     28.557     28.381
1398    9/12/2006   28.3845    28.384     28.433     28.365
1399    9/11/2006    28.298    28.385     28.435     28.293
1400     9/8/2006    28.275     28.31      28.34    28.2545
1401     9/7/2006    28.248    28.275     28.333    28.2425
1402     9/6/2006    28.179     28.25     28.265     28.157
1403     9/5/2006    28.203    28.172    28.2175    28.1655
1404     9/4/2006   28.2375    28.203     28.265     28.178
1405     9/1/2006    28.255    28.252     28.285     28.225
1406    8/31/2006    28.247    28.256    28.2645     28.205
1407   8/30/2006   28.2495    28.245    28.267    28.207
1408   8/29/2006    28.216    28.249   28.2645   28.1705
1409   8/25/2006    28.202    28.192    28.227   28.1665
1410   8/24/2006     28.16    28.167   28.2475   28.1125
1411   8/23/2006    28.165    28.166    28.172    28.102
1412   8/22/2006   28.1845    28.163     28.22     28.11
1413   8/21/2006   28.0825    28.192     28.21    28.065
1414   8/18/2006    28.045    28.123    28.133    28.045
1415   8/17/2006    28.085    28.055   28.0955    27.991
1416   8/16/2006    28.079    28.095    28.138    28.044
1417   8/15/2006     28.11    28.072     28.17    28.035
1418   8/14/2006        28     28.11    28.141    27.985
1419   8/11/2006     28.03    28.016   28.0575     27.95
1420   8/10/2006   28.0695     28.04   28.0945    27.994
1421    8/9/2006    28.207     28.07   28.2095    28.057
1422    8/8/2006    28.273    28.205   28.2825    28.205
1423    8/7/2006    28.315    28.275    28.324    28.258
1424    8/4/2006    28.373    28.315    28.395       28.3
1425    8/3/2006    28.485     28.37   28.4925    28.365
1426    8/2/2006     28.48    28.487   28.5135    28.468
1427    8/1/2006    28.494    28.483    28.528    28.471
1428   7/31/2006    28.408    28.499    28.581    28.408
1429   7/28/2006   28.3925    28.478   28.5115    28.378
1430   7/27/2006     28.41    28.392    28.427    28.342
1431   7/26/2006   28.3375    28.405    28.417    28.331
1432   7/25/2006    28.365    28.334    28.394   28.3125
1433   7/24/2006     28.42    28.359   28.4525    28.353
1434   7/21/2006    28.405     28.41    28.426   28.3785
1435   7/20/2006       28.4   28.395    28.457    28.317
1436   7/19/2006    28.435    28.382    28.481    28.382
1437   7/18/2006    28.468    28.435    28.498    28.428
1438   7/17/2006    28.468    28.478    28.514   28.4355
1439   7/14/2006    28.546    28.475    28.556    28.445
1440   7/13/2006    28.492    28.549     28.56   28.4825
1441   7/12/2006   28.4245    28.492     28.51   28.4045
1442   7/11/2006    28.472    28.424   28.4725   28.3865
1443   7/10/2006     28.46     28.47    28.485   28.3275
1444    7/7/2006    28.506    28.464    28.532    28.407
1445    7/6/2006    28.574    28.498    28.587   28.4525
1446    7/5/2006    28.447    28.552    28.613    28.398
1447    7/4/2006     28.43    28.437   28.4575   28.3995
1448    7/3/2006    28.483    28.427   28.5305    28.419
1449   6/30/2006   28.4725    28.505   28.5425    28.405
1450   6/29/2006   28.4245    28.485   28.5785   28.4095
1451   6/28/2006    28.444    28.424   28.4725   28.3725
1452   6/27/2006    28.425    28.434   28.4775   28.4075
1453   6/26/2006     28.48    28.418   28.5505    28.415
1454   6/23/2006     28.49     28.465   28.5725    28.426
1455   6/22/2006    28.318     28.487   28.5345    28.301
1456   6/21/2006   28.5325    28.3695   28.5825    28.349
1457   6/20/2006    28.538     28.532    28.553   28.4645
1458   6/19/2006    28.518     28.533    28.563   28.4655
1459   6/16/2006    28.392     28.511   28.5285   28.3035
1460   6/15/2006     28.34     28.383    28.415   28.2785
1461   6/14/2006    28.357     28.343   28.3865   28.3045
1462   6/13/2006       28.3    28.344   28.3795       28.3
1463   6/12/2006   28.2605     28.313    28.333    28.219
1464    6/9/2006    28.235     28.271   28.2855   28.2095
1465    6/8/2006    28.172      28.23    28.287   28.1675
1466    6/7/2006    28.195     28.175    28.239    28.145
1467    6/6/2006    28.337     28.191     28.34     28.17
1468    6/5/2006    28.218     28.332    28.379    28.218
1469    6/2/2006    28.233     28.208   28.2745   28.1605
1470    6/1/2006    28.273     28.227   28.2855   28.2215
1471   5/31/2006    28.234     28.273   28.2835   28.1885
1472   5/30/2006   28.2145     28.249    28.254    28.168
1473   5/29/2006    28.176     28.215   28.2375   28.1605
1474   5/26/2006    28.144     28.161   28.2155   28.0915
1475   5/25/2006    28.232     28.144   28.2475     28.12
1476   5/24/2006    28.255     28.225    28.345   28.1705
1477   5/23/2006    28.366     28.258    28.366   28.1685
1478   5/22/2006    28.303     28.351    28.361   28.2595
1479   5/19/2006    28.364     28.291    28.364     28.26
1480   5/18/2006    28.451     28.359    28.451    28.273
1481   5/17/2006    28.209     28.431    28.451   28.1275
1482   5/16/2006    28.344     28.176   28.3755    28.159
1483   5/15/2006    28.265     28.361    28.456   28.2385
1484   5/12/2006     28.17     28.263    28.335     28.17
1485   5/11/2006    28.262     28.175   28.2965   28.1455
1486   5/10/2006    28.284     28.267    28.333    28.221
1487    5/9/2006    28.208     28.272   28.3345    28.208
1488    5/8/2006   28.2715     28.235   28.2825   28.1975
1489    5/5/2006    28.315     28.257     28.35    28.252
1490    5/4/2006    28.275      28.31    28.456   28.2725
1491    5/3/2006    28.309     28.288    28.373   28.2415
1492    5/2/2006    28.478     28.299    28.503    28.286
1493    5/1/2006    28.515     28.473     28.56    28.423
1494   4/28/2006    28.438      28.49     28.51   28.3905
1495   4/27/2006    28.387     28.447   28.4795   28.3745
1496   4/26/2006    28.388     28.374   28.4805   28.3525
1497   4/25/2006    28.359     28.398   28.4395    28.359
1498   4/24/2006   28.3525     28.377   28.4425   28.3505
1499   4/21/2006    28.442     28.343     28.47    28.343
1500   4/20/2006    28.523     28.441    28.528    28.423
1501   4/19/2006     28.55    28.535     28.572   28.4875
1502   4/18/2006    28.637   28.5375    28.6615   28.5375
1503   4/17/2006    28.652    28.627     28.662    28.627
1504   4/14/2006    28.665   28.6455     28.685    28.635
1505   4/13/2006    28.602     28.68     28.703   28.5725
1506   4/12/2006   28.5555     28.58     28.615    28.545
1507   4/11/2006    28.575    28.553    28.6265     28.52
1508   4/10/2006   28.6395     28.57    28.6595    28.546
1509    4/7/2006    28.561    28.717      28.72   28.4765
1510    4/6/2006    28.562    28.564     28.684    28.487
1511    4/5/2006    28.532    28.517    28.5975   28.5015
1512    4/4/2006   28.4425     28.53      28.56    28.435
1513    4/3/2006    28.494    28.443    28.5175   28.3745
1514   3/31/2006     28.58     28.47    28.6575    28.452
1515   3/30/2006   28.7025    28.579     28.725   28.5725
1516   3/29/2006   28.7125     28.71     28.791   28.6725
1517   3/28/2006     28.72     28.73      28.74     28.67
1518   3/27/2006   28.6605     28.72     28.721   28.6285
1519   3/24/2006   28.6865   28.6755    28.7525     28.65
1520   3/23/2006    28.678    28.688     28.786   28.5745
1521   3/22/2006   28.6175     28.68    28.7445   28.6075
1522   3/21/2006    28.515     28.62      28.65   28.4825
1523   3/20/2006    28.585    28.515      28.67     28.48
1524   3/17/2006   28.4985     28.61     28.685    28.473
1525   3/16/2006    28.702    28.497    28.7665     28.44
1526   3/15/2006    28.726    28.699    28.8005    28.685
1527   3/14/2006   28.8575   28.7225    28.9025   28.6465
1528   3/13/2006     28.76    28.857    28.9125   28.6175
1529   3/10/2006    28.732   28.7675    28.8475   28.6585
1530    3/9/2006     28.83    28.735     28.873   28.6325
1531    3/8/2006    28.762    28.833     28.888   28.7275
1532    3/7/2006    28.545    28.768    28.7915     28.53
1533    3/6/2006   28.5125    28.547     28.585     28.47
1534    3/3/2006    28.492    28.555    28.6085   28.4775
1535    3/2/2006     28.33    28.495    28.5015   28.3025
1536    3/1/2006    28.328     28.33    28.3575   28.2575
1537   2/28/2006    28.295     28.32     28.358    28.245
1538   2/27/2006    28.305       28.3    28.369    28.275
1539   2/24/2006    28.365     28.31     28.405    28.288
1540   2/23/2006    28.498    28.385     28.581     28.33
1541   2/22/2006    28.505     28.54     28.585    28.458
1542   2/21/2006    28.385    28.505     28.535    28.373
1543   2/20/2006     28.33       28.4    28.425    28.329
1544   2/17/2006     28.34    28.345     28.375    28.259
1545   2/16/2006    28.375     28.35     28.385     28.27
1546   2/15/2006     28.55    28.385     28.608    28.335
1547   2/14/2006    28.423     28.55      28.63    28.408
1548    2/13/2006     28.32       28.5    28.521     28.305
1549    2/10/2006    28.342     28.32      28.36      28.22
1550     2/9/2006     28.41    28.323     28.455     28.305
1551     2/8/2006    28.515     28.42      28.57     28.405
1552     2/7/2006     28.42     28.51     28.523      28.36
1553     2/6/2006    28.439     28.38     28.464     28.295
1554     2/3/2006     28.52     28.45     28.565      28.41
1555     2/2/2006     28.47     28.52     28.565     28.445
1556     2/1/2006     28.34    28.475     28.478      28.28
1557    1/31/2006     28.37    28.335      28.44     28.323
1558    1/30/2006    28.449   28.3925     28.449     28.255
1559    1/27/2006    28.433     28.31     28.465     28.307
1560    1/26/2006   28.3725   28.4255     28.505      28.36
1561    1/25/2006     28.55   28.3695      28.55      28.29
1562    1/24/2006     28.57   28.5465      28.62    28.5315
1563    1/23/2006     28.67   28.5705     28.777     28.565
1564    1/20/2006    28.717    28.582    28.7225     28.555
1565    1/19/2006    28.785   28.7175        28.8    28.695
1566    1/18/2006   28.7985   28.7755     28.888      28.77
1567    1/17/2006   28.7915   28.7985     28.836     28.782
1568    1/16/2006   28.8275   28.7895     28.884    28.6825
1569    1/13/2006   28.7925   28.8225     28.871      28.79
1570    1/12/2006   28.7225   28.7935      28.84     28.717
1571    1/11/2006   28.7935   28.7175     28.825      28.69
1572    1/10/2006   28.7795   28.7905     28.855    28.7505
1573     1/9/2006    28.878   28.7625    28.8915     28.755
1574     1/6/2006   28.9005   28.8885      28.94     28.866
1575     1/5/2006    28.969   28.9085     28.969     28.891
1576     1/4/2006   29.0415   28.9695     29.059    28.9565
1577     1/3/2006    29.042   29.0435      29.09     28.982
1578   12/30/2005    29.033    29.092     29.107    28.9585
1579   12/29/2005    28.952     29.05    29.0615     28.917
1580   12/28/2005    28.942    28.947    28.9745    28.8625
1581   12/27/2005   28.9995    28.943    28.9995    28.9025
1582   12/23/2005    28.967   28.9975    29.0025    28.9065
1583   12/22/2005    28.943    28.957    29.0155    28.8325
1584   12/21/2005    28.942    28.955    28.9675    28.9065
1585   12/20/2005    28.953    28.945    28.9745    28.8905
1586   12/19/2005    28.934     28.95     29.008     28.934
1587   12/16/2005     28.93   29.0275     29.063    28.9235
1588   12/15/2005   28.9675   28.9235     28.987     28.906
1589   12/14/2005    28.975   28.9675     29.025      28.95
1590   12/13/2005   29.0185   28.9755     29.065     28.967
1591   12/12/2005    29.088   29.0145     29.128     28.967
1592    12/9/2005   29.1185   29.0765    29.1385     29.022
1593    12/8/2005    29.035    29.117     29.155    29.0255
1594    12/7/2005   29.0325   29.0415    29.0725     28.955
1595    12/6/2005   28.9015    29.0575     29.085     28.88
1596    12/5/2005   28.9075        28.9     28.97    28.862
1597    12/2/2005   28.9055    28.9255      29.09     28.84
1598    12/1/2005   28.9265    28.9095      29.01    28.895
1599   11/30/2005   28.9865    28.9745     29.038    28.875
1600   11/29/2005    29.018    28.9905     29.049    28.927
1601   11/28/2005   29.1145    28.9835    29.1295    28.942
1602   11/25/2005    29.105    29.0875      29.12    29.067
1603   11/24/2005   29.1925    29.1045    29.1925    29.088
1604   11/23/2005   29.2875    29.1745     29.297   29.1645
1605   11/22/2005   29.2635    29.2995     29.314    29.252
1606   11/21/2005   29.2795    29.2605     29.376    29.242
1607   11/18/2005    29.348    29.2995    29.3915    29.287
1608   11/17/2005   29.3445     29.345     29.385    29.283
1609   11/16/2005   29.4545    29.3475    29.4545    29.255
1610   11/15/2005   29.3025    29.4495    29.5095    29.265
1611   11/14/2005    29.233    29.2705     29.295    29.203
1612   11/11/2005   29.3035    29.2445     29.373    29.185
1613   11/10/2005   29.3865    29.2985     29.485    29.294
1614    11/9/2005     29.28    29.3965    29.4185     29.25
1615    11/8/2005   29.2665    29.2805    29.3285    29.232
1616    11/7/2005    29.195    29.2545     29.365    29.195
1617    11/4/2005   29.2935    29.2375     29.378     29.21
1618    11/3/2005   29.5025    29.2735     29.513   29.2665
1619    11/2/2005    29.631    29.5035     29.645   29.4845
1620    11/1/2005   29.6505    29.6405     29.665    29.605
1621   10/31/2005    29.698    29.6515     29.733    29.575
1622   10/28/2005    29.743    29.6985     29.743    29.683
1623   10/27/2005    29.762    29.7135     29.845    29.657
1624   10/26/2005   29.6575    29.7875    29.8595     29.65
1625   10/25/2005    29.725    29.6495    29.7445   29.6405
1626   10/24/2005       29.8   29.7255      29.84   29.7205
1627   10/21/2005   29.7475    29.8085     29.833     29.74
1628   10/20/2005    29.751      29.75    29.7885    29.709
1629   10/19/2005   29.7225    29.7495    29.7915   29.6995
1630   10/18/2005   29.7655    29.7225     29.812   29.7035
1631   10/17/2005    29.665    29.7625    29.8235    29.579
1632   10/14/2005    29.698    29.6575     29.775    29.623
1633   10/13/2005    29.609     29.688    29.7685    29.606
1634   10/12/2005   29.4965    29.6155    29.6575     29.49
1635   10/11/2005    29.555    29.5005      29.58    29.477
1636   10/10/2005    29.655    29.5615      29.69     29.54
1637    10/7/2005   29.7305    29.6555      29.74   29.6055
1638    10/6/2005   29.6285     29.743    29.7825    29.604
1639    10/5/2005    29.602    29.6235    29.6885   29.5575
1640    10/4/2005   29.6305    29.5935     29.693   29.5585
1641    10/3/2005    29.624    29.6385    29.6635    29.529
1642   9/30/2005   29.5935    29.6185    29.632     29.485
1643   9/29/2005     29.53    29.5895     29.68     29.497
1644   9/28/2005    29.342    29.5125    29.582      29.32
1645   9/27/2005     29.49    29.3475    29.495    29.3315
1646   9/26/2005    29.455    29.4915    29.645     29.452
1647   9/23/2005   29.4755    29.5155   29.5695     29.445
1648   9/22/2005   29.4865    29.4775   29.5405     29.437
1649   9/21/2005   29.3315    29.4965   29.4965     29.315
1650   9/20/2005   29.3365      29.33    29.527     29.267
1651   9/19/2005    29.061     29.339   29.3585     29.041
1652   9/16/2005     29.17      29.07   29.1735     29.026
1653   9/15/2005    29.229    29.1705   29.3295    29.1515
1654   9/14/2005   29.2915    29.2745   29.4095    29.2045
1655   9/13/2005   29.1995    29.2945   29.3605     29.162
1656   9/12/2005   29.1995    29.1975   29.2445     29.162
1657    9/9/2005   29.2225    29.2275   29.3945    29.1465
1658    9/8/2005   29.2765    29.2375   29.2815     29.065
1659    9/7/2005   29.1445    29.2815   29.3005     29.037
1660    9/6/2005    29.076    29.1495    29.155    29.0725
1661    9/5/2005   29.1065    29.0795   29.1315     29.015
1662    9/2/2005   29.3635     29.089    29.398     29.029
1663    9/1/2005   29.4045    29.3685    29.421    29.2725
1664   8/31/2005    29.674     29.401    29.674    29.3635
1665   8/30/2005   29.5955    29.6755   29.6905     29.517
1666   8/29/2005    29.655    29.5925    29.655      29.55
1667   8/26/2005    29.655     29.612    29.702    29.5785
1668   8/25/2005     29.66    29.6595   29.8065     29.623
1669   8/24/2005   29.6115    29.6575   29.6885    29.5905
1670   8/23/2005   29.5205    29.6155   29.6935     29.513
1671   8/22/2005    29.433    29.5285   29.5455    29.4015
1672   8/19/2005     29.38     29.465    29.478     29.345
1673   8/18/2005       29.4   29.3815    29.428     29.342
1674   8/17/2005    29.378    29.4005    29.475    29.3395
1675   8/16/2005   29.3285     29.381    29.385     29.304
1676   8/15/2005    29.394    29.3185     29.52     29.305
1677   8/12/2005   29.4075    29.3625    29.532      29.35
1678   8/11/2005   29.3225    29.4455    29.484     29.272
1679   8/10/2005     29.49    29.3275     29.51        29.3
1680    8/9/2005   29.4325    29.4925     29.55        29.4
1681    8/8/2005   29.7055    29.4475   29.7085     29.387
1682    8/5/2005    29.875    29.6795     29.91    29.6765
1683    8/4/2005     29.87    29.8755       29.9    29.832
1684    8/3/2005    29.985    29.8755    29.995    29.8535
1685    8/2/2005   30.0775    29.9845   30.0855     29.948
1686    8/1/2005     30.18    30.0825    30.182    30.0055
1687   7/29/2005   30.1665    30.1725   30.2025     30.132
1688   7/28/2005       30.2   30.1695    30.225    30.1375
1689   7/27/2005   30.2425   30.2005    30.265    30.195
1690   7/26/2005   30.2405   30.2505    30.283    30.187
1691   7/25/2005   30.2025   30.2455     30.28   30.1525
1692   7/22/2005   30.2305    30.216   30.2475     30.13
1693   7/21/2005   30.2295   30.2625   30.2625     30.14
1694   7/20/2005   30.1825   30.2325   30.2605   30.1795
1695   7/19/2005    30.132   30.1845     30.21    30.115
1696   7/18/2005    30.151   30.1465   30.2475    30.113
1697   7/15/2005    30.285    30.241    30.295    30.216
1698   7/14/2005    30.332   30.2675    30.332    30.218
1699   7/13/2005    30.125    30.342    30.361    30.125
1700   7/12/2005   30.2925    30.165     30.34    30.122
1701   7/11/2005    30.147   30.2945    30.322    30.087
1702    7/8/2005   30.2735    30.157    30.275     30.12
1703    7/7/2005   30.1455   30.2775    30.301    30.131
1704    7/6/2005    30.045   30.1515    30.255   29.9825
1705    7/5/2005   29.9805   30.0425    30.135    29.945
1706    7/4/2005    30.033   29.9775    30.043   29.8965
1707    7/1/2005    30.086   30.0105    30.111    29.955
1708   6/30/2005   30.0565   30.0895   30.1165    30.001
1709   6/29/2005   30.0685    30.058   30.0805    29.987
1710   6/28/2005    30.054    30.043    30.076   29.9615
1711   6/27/2005     29.94   30.0525   30.0745       29.9
1712   6/24/2005    29.823   29.9225    29.983    29.802
1713   6/23/2005   29.8005    29.826   29.8715    29.727
1714   6/22/2005   29.9095   29.8105     29.94   29.7515
1715   6/21/2005    29.973   29.9165    29.995    29.882
1716   6/20/2005    29.983     29.97   30.0825   29.9215
1717   6/17/2005     29.92    29.943    29.978     29.87
1718   6/16/2005   30.0245   29.9125     30.04    29.899
1719   6/15/2005    30.008   30.0305    30.058    29.882
1720   6/14/2005    30.049   30.0135    30.088    29.955
1721   6/13/2005   29.9875   30.0505    30.228    29.936
1722   6/10/2005     30.07   29.9775    30.083    29.963
1723    6/9/2005    30.082   30.0785    30.145     29.97
1724    6/8/2005   30.0925    30.072   30.1745    30.051
1725    6/7/2005   30.1655    30.093    30.175    30.062
1726    6/6/2005    30.155   30.1625    30.205    30.111
1727    6/3/2005    30.256   30.1475    30.282   30.1355
1728    6/2/2005     30.49    30.255    30.505    30.232
1729    6/1/2005    30.355     30.44    30.484    30.355
1730   5/31/2005    30.475    30.355    30.562    30.292
1731   5/30/2005     30.49     30.48     30.57    30.467
1732   5/27/2005   30.5755   30.4845   30.5755   30.4685
1733   5/26/2005    30.549   30.5755   30.6005    30.457
1734   5/25/2005    30.463    30.552     30.62    30.444
1735   5/24/2005     30.32   30.4655   30.4655       30.3
1736   5/23/2005    30.305      30.33    30.3825     30.295
1737   5/20/2005     30.23    30.2925     30.327      30.23
1738   5/19/2005    30.205      30.25    30.2785      30.11
1739   5/18/2005   30.2805    30.2005     30.302     30.182
1740   5/17/2005     30.14    30.2755    30.3085     30.115
1741   5/16/2005     30.07    30.1505      30.19     30.067
1742   5/13/2005   29.9545    30.0815     30.088    29.9545
1743   5/12/2005     29.91     29.955      30.01      29.91
1744   5/11/2005   30.0585        29.9     30.14     29.885
1745   5/10/2005   29.8925    30.0625     30.083    29.8915
1746    5/9/2005    29.876     29.898     29.917      29.82
1747    5/6/2005    29.988     29.887    29.9955    29.8255
1748    5/5/2005     30.17      29.98      30.17     29.926
1749    5/4/2005    30.326     30.175     30.326     30.115
1750    5/3/2005   30.3085     30.326     30.355     30.303
1751    5/2/2005     30.55    30.3125      30.55     30.307
1752   4/29/2005       30.6    30.541      30.62      30.45
1753   4/28/2005    30.265     30.605      30.61      30.25
1754   4/27/2005     30.25    30.2645     30.295     30.184
1755   4/26/2005     30.26    30.2465     30.285     30.181
1756   4/25/2005    30.305     30.255    30.4035    30.2495
1757   4/22/2005   30.2505    30.3115    30.3215        30.2
1758   4/21/2005    30.194      30.21     30.239     30.079
1759   4/20/2005     30.37     30.198      30.38     30.117
1760   4/19/2005   30.2705     30.368     30.414     30.233
1761   4/18/2005     30.14    30.2805    30.2805     30.123
1762   4/15/2005   30.0375    30.1595    30.1645     30.015
1763   4/14/2005     29.91      30.03     30.053     29.901
1764   4/13/2005   29.9715    29.9155    29.9725     29.852
1765   4/12/2005    29.953    29.9725     30.004     29.875
1766   4/11/2005    29.945    29.9535     29.958     29.882
1767    4/8/2005   29.9955    29.9615    29.9955    29.9285
1768    4/7/2005    29.981     29.997    30.0025     29.875
1769    4/6/2005   29.9765     29.986      30.01    29.9265
1770    4/5/2005    30.055    29.9865     30.061      29.93
1771    4/4/2005     29.94      30.06     30.077      29.94
1772    4/1/2005    30.036     29.971     30.126      29.88
1773   3/31/2005    30.018     30.038    30.1065      29.83
1774   3/30/2005     30.21     30.013      30.21      29.94
1775   3/29/2005    30.125     30.205      30.26     30.105
1776   3/28/2005    30.108      30.16      30.18     30.045
1777   3/25/2005     30.12     30.105      30.14      30.08
1778   3/24/2005     30.11     30.115     30.165      30.07
1779   3/23/2005    30.025     30.125      30.16     30.025
1780   3/22/2005    30.015      30.04        30.1    29.875
1781   3/21/2005    29.768     30.003    30.2215      29.74
1782   3/18/2005    29.808    29.7805      29.82     29.718
1783   3/17/2005    29.873     29.778    30.0805    29.729
1784   3/16/2005    29.805     29.865    30.1145    29.765
1785   3/15/2005    29.603     29.814     29.868    29.525
1786   3/14/2005     29.51    29.6025     29.645     29.48
1787   3/11/2005    29.475    29.4905     29.605    29.458
1788   3/10/2005    29.347     29.481     29.558    29.335
1789    3/9/2005    29.375    29.3465     29.408    29.268
1790    3/8/2005    29.545    29.3725     29.555    29.343
1791    3/7/2005    29.575     29.542     29.615    29.515
1792    3/4/2005    29.628    29.5905     29.679    29.517
1793    3/3/2005    29.642     29.635     29.696    29.556
1794    3/2/2005    29.638     29.644     29.707    29.605
1795    3/1/2005     29.69     29.635     29.725    29.576
1796   2/28/2005   29.7235     29.686     29.787    29.654
1797   2/25/2005    29.874     29.733     29.878    29.689
1798   2/24/2005     29.92    29.8745      29.98    29.836
1799   2/23/2005    29.903      29.91     29.993   29.8855
1800   2/22/2005    29.913     29.911     30.016   29.8185
1801   2/21/2005    29.845     29.909     29.975    29.829
1802   2/18/2005    29.976     29.855      30.02    29.823
1803   2/17/2005   30.1025    29.9705     30.115     29.94
1804   2/16/2005    30.077        30.1    30.152    30.025
1805   2/15/2005    30.063    30.0795      30.16    30.062
1806   2/14/2005     30.09     30.065     30.147    30.058
1807   2/11/2005   30.0145     30.085     30.147   30.0145
1808   2/10/2005    29.903    30.0175    30.0325    29.885
1809    2/9/2005    30.008    29.8905     30.008     29.83
1810    2/8/2005     29.85     30.005     30.045    29.848
1811    2/7/2005     29.96     29.845     30.236    29.831
1812    2/4/2005   30.0375      29.97    30.0385    29.908
1813    2/3/2005    30.038     30.045     30.068    29.952
1814    2/2/2005     30.03      30.04    30.1005    29.995
1815    2/1/2005    30.096     30.035     30.112    30.009
1816   1/31/2005       30.2   30.1015      30.24    30.019
1817   1/28/2005    30.208     30.208     30.294     30.12
1818   1/27/2005    30.062     30.211      30.28    30.062
1819   1/26/2005    30.108     30.068     30.121    29.964
1820   1/25/2005   30.1655     30.111    30.2075    30.057
1821   1/24/2005     30.31    30.1705     30.317     30.04
1822   1/21/2005    30.334    30.3205     30.384   30.2875
1823   1/20/2005    30.283     30.333     30.403    30.265
1824   1/19/2005    30.364     30.254    30.3995    30.239
1825   1/17/2005    30.428     30.342     30.449    30.299
1826   1/14/2005    30.436     30.436     30.436    30.436
1827   1/13/2005    30.354    30.4385     30.467    30.346
1828   1/12/2005    30.313     30.355     30.551   30.2905
1829   1/11/2005   30.2605     30.314     30.395   30.2175
1830    1/10/2005    30.268     30.262     30.27    30.261
1831     1/7/2005    30.355    30.3995    30.402   30.2385
1832     1/6/2005   30.3825     30.356   30.4605    30.327
1833     1/5/2005    30.459     30.386    30.487    30.348
1834     1/4/2005   30.4275    30.4595     30.51    30.281
1835     1/3/2005    30.367     30.441    30.473    30.006
1836   12/31/2004    30.477     30.365    30.477    30.301
1837   12/30/2004   30.5215     30.456   30.5275     30.39
1838   12/29/2004    30.594     30.522    30.608    30.436
1839   12/28/2004   30.5345     30.591     30.61    30.526
1840   12/27/2004   30.4785     30.537    30.562     30.45
1841   12/24/2004    30.615     30.499    30.634    30.385
1842   12/23/2004    30.555     30.616    30.641    30.553
1843   12/22/2004   30.5775     30.559     30.67    30.525
1844   12/21/2004   30.4765     30.577    30.591    30.458
1845   12/20/2004   30.4805     30.477    30.492    30.367
1846   12/17/2004    30.642     30.455    30.655    30.395
1847   12/16/2004    30.601     30.641    30.672    30.601
1848   12/15/2004    30.618     30.602     30.65     30.59
1849   12/14/2004   30.6535    30.6205    30.677    30.584
1850   12/13/2004   30.6175     30.654    30.905    30.527
1851   12/10/2004   30.7985     30.716    30.949   30.6805
1852    12/9/2004   30.8265     30.799    30.842     30.77
1853    12/8/2004    30.719     30.827    30.963    30.705
1854    12/7/2004   30.7375     30.718    30.757    30.689
1855    12/6/2004    30.794     30.737    30.805    30.729
1856    12/3/2004    30.866     30.795     30.87   30.7675
1857    12/2/2004   30.9175     30.867   30.9175    30.845
1858    12/1/2004    31.005    30.9135    31.009   30.8525
1859   11/30/2004     30.98     31.007    31.018   30.9725
1860   11/29/2004    30.976     30.979    31.077    30.968
1861   11/26/2004    30.967    30.9845    31.012    30.949
1862   11/25/2004   31.0295    30.9675    31.047    30.962
1863   11/24/2004    31.029     31.029    31.065    30.977
1864   11/23/2004    31.066     31.031    31.077    31.007
1865   11/22/2004    31.057     31.067     31.11   31.0205
1866   11/19/2004    31.229     31.071    31.235    30.989
1867   11/18/2004    31.208     31.228    31.298    31.179
1868   11/17/2004    31.379     31.209    31.386   31.1865
1869   11/16/2004    31.429     31.382    31.444   31.3395
1870   11/15/2004    31.487      31.43     31.51    31.412
1871   11/12/2004   31.4975     31.511    31.535    31.486
1872   11/11/2004     31.45     31.503     31.52    31.439
1873   11/10/2004    31.439     31.465    31.488    31.405
1874    11/9/2004       31.4     31.44    31.454    31.396
1875    11/8/2004    31.458     31.414    31.495    31.396
1876    11/5/2004     31.47    31.4705    31.495    31.417
1877    11/4/2004    31.436     31.478   31.5155     31.418
1878    11/3/2004   31.4495     31.431    31.492     31.413
1879    11/2/2004   31.5265    31.4525   31.5305    31.4375
1880    11/1/2004       31.5    31.527    31.583     31.451
1881   10/29/2004    31.585    31.4845   31.6055     31.478
1882   10/28/2004    31.569     31.586    31.646     31.546
1883   10/27/2004     31.66    31.5705    31.668    31.5275
1884   10/26/2004    31.614     31.675    31.687      31.61
1885   10/25/2004    31.555     31.615    31.637      31.45
1886   10/22/2004    31.503     31.504    31.602     31.474
1887   10/21/2004    31.539     31.504   31.5475     31.485
1888   10/20/2004    31.404    31.5385    31.556        31.4
1889   10/19/2004    31.383     31.403    31.442     31.376
1890   10/18/2004    31.478    31.3855    31.518     31.376
1891   10/15/2004    31.462    31.4755    31.496    31.4505
1892   10/14/2004    31.453    31.4645    31.488     31.428
1893   10/12/2004    31.373    31.4325     31.48     31.355
1894    10/8/2004    31.313    31.4055    31.425    31.2615
1895    10/7/2004    31.417     31.311    31.435    31.2715
1896    10/6/2004   31.4575      31.42    31.465     31.375
1897    10/5/2004    31.524     31.465   31.5255      31.42
1898    10/4/2004    31.593    31.5255    31.595    31.4825
1899    10/1/2004    31.565    31.5475   31.6365    31.5435
1900    9/30/2004   31.6275     31.555    31.692     31.536
1901    9/29/2004    31.562    31.6285    31.725    31.5215
1902    9/28/2004    31.555      31.56    31.605     31.531
1903    9/27/2004    31.614     31.556    31.633     31.535
1904    9/24/2004   31.5735     31.585   31.6325      31.54
1905    9/23/2004   31.5275     31.575       31.6    31.477
1906    9/22/2004    31.478     31.528    31.545     31.462
1907    9/21/2004   31.4245     31.479    31.513     31.404
1908    9/20/2004   31.3875     31.419    31.426     31.325
1909    9/17/2004    31.439    31.3695    31.467     31.352
1910    9/16/2004    31.459    31.4385    31.467     31.385
1911    9/15/2004   31.3935      31.46   31.4775    31.3625
1912    9/14/2004   31.5535     31.386   31.5685    31.3725
1913    9/13/2004   31.6815    31.5515    31.719     31.505
1914    9/10/2004   31.7825    31.6535    31.833     31.651
1915     9/9/2004    31.731    31.7845   31.8035     31.655
1916     9/8/2004    31.791     31.745    31.825     31.717
1917     9/7/2004    31.681     31.792    31.832     31.662
1918     9/6/2004    31.768     31.684    31.772    31.6655
1919     9/3/2004    31.688     31.768    31.795     31.618
1920     9/2/2004    31.791      31.69    31.804     31.665
1921     9/1/2004    31.839    31.7925     31.91     31.755
1922    8/31/2004    31.906     31.842    31.964     31.797
1923    8/30/2004    31.856     31.914    31.952     31.802
1924   8/27/2004    31.949     31.835      31.96     31.802
1925   8/26/2004    31.785      31.95     31.969     31.743
1926   8/25/2004    31.686    31.7875     31.829     31.624
1927   8/24/2004    31.664     31.685        31.7    31.625
1928   8/23/2004   31.6545      31.69     31.757     31.581
1929   8/20/2004    31.677     31.656    31.7265    31.6305
1930   8/19/2004    31.528     31.678      31.69      31.52
1931   8/18/2004    31.481     31.527     31.542     31.465
1932   8/17/2004    31.463     31.483    31.5045     31.439
1933   8/16/2004    31.425     31.453    31.5065     31.417
1934   8/13/2004    31.471     31.425      31.57      31.39
1935   8/12/2004    31.454     31.472     31.522     31.438
1936   8/11/2004    31.416      31.45        31.5    31.382
1937   8/10/2004    31.415     31.415     31.457     31.322
1938    8/9/2004   31.5705     31.416    31.5945     31.395
1939    8/8/2004     31.57      31.57      31.57      31.57
1940    8/6/2004    31.773    31.5325     31.781     31.517
1941    8/5/2004    31.749     31.769     31.775        31.7
1942    8/4/2004   31.7875      31.75      31.83    31.6225
1943    8/3/2004    31.651     31.785     31.807     31.642
1944    8/2/2004    31.774     31.649      31.78     31.574
1945   7/30/2004    31.786      31.66        31.8   31.6505
1946   7/29/2004    31.679     31.787     31.797     31.668
1947   7/28/2004    31.729     31.682     31.749     31.593
1948   7/27/2004    31.636    31.7185    31.7695      31.52
1949   7/26/2004    31.653     31.633     31.679     31.516
1950   7/23/2004    31.481      31.63     31.657     31.375
1951   7/22/2004    31.479     31.483     31.525     31.402
1952   7/21/2004    31.411     31.481    31.5095     31.317
1953   7/20/2004    31.171     31.409     31.415     31.165
1954   7/19/2004    31.216    31.1715      31.26    31.1475
1955   7/16/2004     31.42    31.2295     31.452     31.116
1956   7/15/2004     31.41    31.4185     31.461     31.299
1957   7/14/2004    31.445     31.415    31.5185     31.388
1958   7/13/2004    31.451     31.447     31.534     31.365
1959   7/12/2004    31.477     31.452      31.51     31.379
1960   7/11/2004    31.479     31.481     31.481     31.478
1961    7/9/2004    31.492     31.495     31.577     31.414
1962    7/8/2004   31.4525    31.4915     31.505     31.367
1963    7/7/2004    31.761     31.455      31.82     31.435
1964    7/6/2004    31.834      31.76      31.91      31.75
1965    7/5/2004     31.76     31.837     31.878     31.756
1966    7/2/2004   31.8385     31.775      31.95    31.7585
1967    7/1/2004       31.9   31.8375    31.9395     31.775
1968   6/30/2004   31.8375     31.905    31.9775     31.735
1969   6/29/2004    31.895    31.8375    31.9849     31.822
1970   6/28/2004     31.73        31.9     32.01     31.705
1971   6/25/2004    31.573   31.7125     31.752    31.5655
1972   6/24/2004    31.837    31.574     31.924     31.546
1973   6/23/2004    31.894   31.8375     31.923    31.8335
1974   6/22/2004    31.909    31.895    31.9999     31.853
1975   6/21/2004   31.8375    31.912     31.937      31.75
1976   6/18/2004   31.7725    31.841     31.895     31.765
1977   6/17/2004    31.771    31.775     31.826      31.67
1978   6/16/2004     31.86    31.769    31.9969     31.735
1979   6/15/2004    31.527    31.855      31.87     31.519
1980   6/14/2004     31.44    31.523     31.565     31.385
1981   6/11/2004   31.3305    31.446     31.467     31.267
1982   6/10/2004    31.451     31.33     31.485     31.293
1983    6/9/2004    31.303   31.4515     31.527     31.274
1984    6/8/2004     31.22    31.302     31.332     31.213
1985    6/7/2004    31.345    31.218     31.402     31.192
1986    6/4/2004   31.2905   31.3425     31.435      31.28
1987    6/3/2004    31.398   31.2935     31.506     31.275
1988    6/2/2004    31.457   31.3975    31.5325     31.397
1989    6/1/2004    31.676    31.456     31.715     31.435
1990   5/31/2004     31.65     31.65     31.705     31.566
1991   5/28/2004    31.847    31.665     31.905     31.611
1992   5/27/2004    31.755    31.847        31.9    31.715
1993   5/26/2004    31.587    31.755     31.785     31.562
1994   5/25/2004    31.715    31.587     31.745     31.545
1995   5/24/2004    31.725     31.73     31.825     31.685
1996   5/21/2004    31.825    31.735     31.905     31.688
1997   5/20/2004     31.87     31.84     31.965     31.825
1998   5/19/2004    31.786    31.875     31.907     31.753
1999   5/18/2004    31.805    31.787     31.945     31.743
2000   5/17/2004    31.943     31.79     32.005     31.753
2001   5/14/2004    31.912    31.957     31.987     31.877
2002   5/13/2004    32.047    31.895        32.1    31.808
2003   5/12/2004    32.185    32.047      32.24     31.999
2004   5/11/2004     32.04       32.2    32.246     31.943
2005   5/10/2004     32.18     32.04      32.23     31.997
2006    5/7/2004     32.14     32.18      32.26     32.045
2007    5/6/2004     32.14     32.12     32.265     32.055
2008    5/5/2004    32.215    32.163     32.305     32.115
2009    5/4/2004    32.523     32.19     32.525     32.162
2010    5/3/2004     32.88     32.44     33.048      32.36
2011   4/30/2004    32.467    32.574     32.635     32.448
2012   4/29/2004    32.685    32.481      32.75     32.433
2013   4/28/2004    32.521     32.65      32.82      32.15
2014   4/27/2004    32.464     32.52     32.568     32.419
2015   4/26/2004    32.343    32.464     32.524     32.199
2016   4/23/2004     32.39    32.276      32.39     32.234
2017   4/22/2004     32.44    32.352     32.528     32.323
2018   4/21/2004    32.49    32.44    32.57   32.392
2019   4/20/2004   32.536   32.473   32.571   32.401
2020   4/19/2004   32.576   32.537    32.59   32.445
2021   4/16/2004    32.35   32.437   32.515   32.287
2022   4/15/2004   32.209    32.35    32.38   32.086
2023   4/14/2004   32.092    32.21   32.275   32.039
2024   4/13/2004   32.382   32.106   32.444   32.035
2025   4/12/2004   32.386   32.381   32.438   32.305
2026    4/9/2004   32.505   32.434    32.55   32.325
2027    4/8/2004   32.723   32.555   32.748    32.49
2028    4/7/2004   32.635   32.723   32.779   32.615
2029    4/6/2004   32.625   32.635   32.697   32.578
2030    4/5/2004   32.825   32.635   32.869   32.579
2031    4/2/2004   32.763   32.888   32.918    32.68
2032    4/1/2004    32.82   32.718    32.92   32.682
2033   3/31/2004   32.965   32.825   32.985   32.778
2034   3/30/2004   32.913   32.954   33.036   32.639
2035   3/29/2004   32.775    32.91    32.96   32.707
2036   3/26/2004   32.675   32.775   32.792    32.63
2037   3/25/2004   32.646    32.69    32.76   32.538
2038   3/24/2004   32.967   32.651    32.98   32.631
2039   3/23/2004   33.125   32.965   33.193    32.91
2040   3/22/2004    33.13   33.135    33.19    33.09
2041   3/19/2004   33.079    33.13   33.225   33.063
2042   3/18/2004   33.145   33.102   33.167   33.051
2043   3/17/2004     33.2   33.128   33.275   33.077
2044   3/16/2004     33.1    33.18   33.253    33.07
2045   3/15/2004   33.065   33.125   33.185   32.975
2046   3/12/2004   33.055   33.076   33.135   33.012
2047   3/11/2004   33.125   33.085     33.2   33.031
2048   3/10/2004    33.03    33.13    33.22    33.02
2049    3/9/2004    32.99   33.033   33.115   32.919
2050    3/8/2004     32.9   32.938   33.125    32.85
2051    3/5/2004    33.08   32.895    33.16   32.873
2052    3/4/2004   32.875   33.105   33.158   32.833
2053    3/3/2004   32.815   32.883    32.98   32.785
2054    3/2/2004    32.49   32.815    32.94   32.481
2055    3/1/2004    32.55   32.485   32.603   32.438
2056   2/27/2004     32.4   32.538    32.57   32.335
2057   2/26/2004   32.372   32.393   32.465   32.305
2058   2/25/2004   32.547   32.363   32.555   32.353
2059   2/24/2004   32.582    32.54    32.67   32.514
2060   2/23/2004    32.54   32.595   32.606   32.473
2061   2/20/2004    32.71   32.565   32.755    32.46
2062   2/19/2004    32.72   32.748   32.821    32.68
2063   2/18/2004   32.631   32.725   32.805   32.598
2064   2/17/2004   32.675    32.68   32.725   32.617
2065    2/16/2004     32.64     32.675     32.725    32.436
2066    2/13/2004     32.68     32.535     32.774    32.504
2067    2/12/2004     32.79      32.69      32.95    32.645
2068    2/11/2004    33.059     32.788     33.073    32.765
2069    2/10/2004     33.15      33.06      33.25    32.997
2070     2/9/2004     33.15     33.111     33.275      33.1
2071     2/6/2004    33.192      33.13      33.29      33.1
2072     2/5/2004     33.16     33.185      33.32    33.148
2073     2/4/2004    33.255     33.173     33.275    33.125
2074     2/3/2004    33.309     33.235     33.375     33.22
2075     2/2/2004     33.36     33.315      33.36    33.144
2076    1/30/2004    33.265     33.337     33.405    33.197
2077    1/29/2004    33.175     33.265      33.35     33.11
2078    1/28/2004    33.017     33.175     33.222    32.888
2079    1/27/2004     32.94      33.01      33.02     32.82
2080    1/26/2004     32.88      32.93      32.99    32.833
2081    1/23/2004    32.888      32.89      33.02    32.857
2082    1/22/2004     32.86     32.875     32.945     32.79
2083    1/21/2004    32.995      32.89     33.055     32.74
2084    1/20/2004     32.82     33.002     33.065     32.65
2085    1/19/2004     32.84     32.785      32.87    32.737
2086    1/16/2004       32.7    32.869     32.869    32.595
2087    1/15/2004     32.58     32.685      32.75     32.53
2088    1/14/2004    32.568     32.575      32.65    32.515
2089    1/13/2004    32.535     32.565        32.6   32.357
2090    1/12/2004       32.6     32.54     32.635    32.453
2091     1/9/2004     32.39      32.61     32.708    32.332
2092     1/8/2004    32.375      32.36      32.42    32.312
2093     1/7/2004    32.407      32.39      32.45    32.245
2094     1/6/2004     32.38      32.36        32.4   32.282
2095     1/5/2004     32.32     32.365     32.415    32.245
2096     1/2/2004    32.297     32.285      32.44    32.245
2097     1/1/2004     32.27     32.295     32.295     32.25
2098   12/31/2003    32.635      32.27      32.67     32.25
2099   12/30/2003    32.505     32.635     32.725    32.488
2100   12/29/2003     32.62     32.515      32.65    32.435
2101   12/26/2003    32.572     32.575      32.63    32.572
2102   12/24/2003   32.5047    32.5725      32.66    32.455
2103   12/23/2003    32.502     32.505      32.56    32.376
2104   12/22/2003     32.44     32.502      32.53    32.362
2105   12/19/2003     32.34     32.455     32.539    32.319
2106   12/18/2003     32.41      32.34      32.44    32.256
2107   12/17/2003     32.34     32.405     32.436    32.249
2108   12/16/2003     32.11     32.345      32.37     32.08
2109   12/15/2003     32.06        32.1    32.148    32.022
2110   12/12/2003     32.07      32.08    32.1653    32.014
2111   12/11/2003    32.095      32.05     32.175    31.722
2112   12/10/2003   32.075     32.1     32.12     32.003
2113    12/9/2003   31.995    32.08     32.17        31.9
2114    12/8/2003   32.355   31.945    32.398     31.945
2115    12/5/2003   32.495   32.355    32.525     32.265
2116    12/4/2003    32.41   32.505   32.5987     32.095
2117    12/3/2003    32.37    32.41    32.505      32.26
2118    12/2/2003    32.31    32.38    32.463     32.141
2119    12/1/2003   31.995     32.3       32.3    31.929
2120   11/28/2003    32.03   31.995       32.1     31.94
2121   11/27/2003   31.909   32.027    32.045      31.88
2122   11/26/2003   31.842    31.94    31.972      31.81
2123   11/25/2003   31.862   31.845    31.923     31.826
2124   11/24/2003    31.84   31.863       31.9    31.675
2125   11/21/2003    31.84    31.84     31.97     31.821
2126   11/20/2003   31.805   31.828     31.88        31.8
2127   11/19/2003    31.71   31.782    31.898        31.7
2128   11/18/2003    31.95    31.74     32.12     31.725
2129   11/17/2003    32.04    31.94    32.053      31.89
2130   11/14/2003    32.03    32.04       32.2   31.9979
2131   11/13/2003   31.905   32.035    32.083     31.876
2132   11/12/2003    32.01   31.905     32.08     31.889
2133   11/11/2003    31.95   32.017    32.055     31.905
2134   11/10/2003       32    31.96    32.035        31.9
2135    11/7/2003    31.96       32     32.01      31.84
2136    11/6/2003    31.97    31.96        32      31.91
2137    11/5/2003   31.835    31.97    32.005        31.8
2138    11/4/2003    32.04    31.83    32.075     31.827
2139    11/3/2003   31.995    32.04     32.12     31.946
2140   10/31/2003   31.995       32    32.095     31.937
2141   10/30/2003   32.025   31.995     32.13     31.925
2142   10/29/2003   32.055   32.025     32.23     31.995
2143   10/28/2003    32.15    32.08    32.158      31.95
2144   10/27/2003    32.13    32.11    32.175     32.035
2145   10/24/2003   31.955    32.12     32.19     31.955
2146   10/23/2003   31.955   31.955    31.955     31.955
2147   10/22/2003   31.865    31.87    31.925     31.775
2148   10/21/2003    31.76   31.865     31.92     31.687
2149   10/20/2003   31.815    31.77     31.85     31.707
2150   10/17/2003    32.01    31.83   32.0832     31.725
2151   10/16/2003   32.035       32    32.095    31.9318
2152   10/15/2003   32.055   32.035    32.088     31.932
2153   10/14/2003    32.07    32.07     32.16    32.0384
2154   10/13/2003    32.07   32.075     32.09     32.017
2155   10/10/2003   32.065    32.05    32.115     32.015
2156    10/9/2003   32.015   32.067    32.119     32.005
2157    10/8/2003   31.915   32.025    32.055      31.85
2158    10/7/2003    31.85   31.915     31.96     31.795
2159   10/6/2003   31.835    31.81   31.895    31.786
2160   10/3/2003    31.87   31.835   32.012    31.795
2161   10/2/2003    31.98   31.845    32.04    31.745
2162   10/1/2003   31.845   31.935    31.97    31.805
2163   9/30/2003   31.825   31.865   31.975   31.7284
2164   9/29/2003    31.61   31.845   31.857     31.53
2165   9/26/2003   31.695    31.61     31.8    31.537
2166   9/25/2003    31.87   31.695    31.99    31.695
2167   9/24/2003    31.67    31.86    31.89    31.603
2168   9/23/2003   31.805    31.63    32.01       31.6
2169   9/22/2003   32.095   31.845   32.185    31.805
2170   9/19/2003    32.37   32.095    32.42    31.921
2171   9/18/2003    32.68    32.35   32.765     32.35
2172   9/17/2003    32.64   32.675    32.74    32.608
2173   9/16/2003     32.7    32.64   32.885    32.595
2174   9/15/2003   32.655    32.68   32.835    32.544
2175   9/12/2003   32.525   32.655     32.7    32.524
2176   9/11/2003     32.9   32.525    32.96    32.495
2177   9/10/2003    32.75    32.91    32.92    32.746
2178    9/9/2003   32.814   32.745   32.885    32.703
2179    9/8/2003   32.814   32.819   32.819    32.795
2180    9/5/2003    32.63    32.63    32.69    32.525
2181    9/4/2003    32.37   32.577    32.66    32.339
2182    9/3/2003   32.375    32.37    32.43    32.302
2183    9/2/2003    32.44    32.37    32.46    32.351
2184    9/1/2003    32.47   32.445    32.55    32.385
2185   8/29/2003    32.43    32.45     32.5    32.361
2186   8/28/2003    32.53   32.425   32.605    32.415
2187   8/27/2003   32.435    32.53     32.6     32.37
2188   8/26/2003    32.44   32.435   32.466    32.286
2189   8/25/2003    32.35   32.432    32.47     32.23
2190   8/22/2003     32.4   32.305   32.425    32.287
2191   8/21/2003    32.43    32.36   32.525     32.33
2192   8/20/2003    32.46    32.42   32.475    32.345
2193   8/19/2003   32.255    32.46    32.52    32.241
2194   8/18/2003    32.13   32.255   32.309     32.12
2195   8/15/2003   32.175   32.138   32.235    32.116
2196   8/14/2003   32.075   32.175   32.185    32.024
2197   8/13/2003    32.04   32.075    32.13    31.985
2198   8/12/2003    32.19    32.06    32.23    32.035
2199   8/11/2003     32.1   32.195    32.22        32
2200    8/8/2003    32.06    32.07    32.09    31.941
2201    8/7/2003    32.11   32.055   32.118    32.019
2202    8/6/2003    32.17   32.105   32.285    32.079
2203    8/5/2003   32.225    32.17   32.235    32.084
2204    8/4/2003    32.28    32.22   32.361    32.178
2205    8/1/2003    32.31    32.28   32.373    32.227
2206   7/31/2003   32.095   32.295   32.365    32.03
2207   7/30/2003   31.935   32.045    32.09   31.879
2208   7/29/2003    32.03    31.93    32.06   31.879
2209   7/28/2003   32.012   32.025    32.09   31.929
2210   7/25/2003   32.135   32.012   32.156   31.975
2211   7/24/2003    32.12     32.1   32.175   32.027
2212   7/23/2003    32.28    32.12    32.41   32.095
2213   7/22/2003   32.305     32.3    32.36   32.097
2214   7/21/2003   32.025   32.297   32.335       32
2215   7/18/2003   31.885   32.025   32.138   31.885
2216   7/17/2003    31.89   31.885   31.963   31.838
2217   7/16/2003     31.9     31.9    31.93   31.787
2218   7/15/2003    31.82   31.865   31.913   31.758
2219   7/14/2003   31.787   31.815    31.86   31.719
2220   7/11/2003   31.637   31.787   31.815   31.573
2221   7/10/2003   31.565   31.637    31.67   31.526
2222    7/9/2003    31.55    31.57   31.625    31.52
2223    7/8/2003    31.58    31.56   31.635   31.505
2224    7/7/2003    31.62   31.575    31.66   31.546
2225    7/4/2003    31.63    31.58   31.666   31.557
2226    7/3/2003    31.64   31.625   31.715    31.58
2227    7/2/2003    31.68    31.62   31.708    31.52
2228    7/1/2003   31.565   31.651   31.753   31.497
2229   6/30/2003     31.5   31.552     31.6   31.477
2230   6/27/2003   31.535    31.49   31.645   31.401
2231   6/26/2003   31.425   31.495    31.57   31.405
2232   6/25/2003    31.53   31.415   31.565   31.363
2233   6/24/2003    31.51   31.525    31.62   31.463
2234   6/23/2003    31.52   31.485   31.525   31.394
2235   6/20/2003    31.49   31.495   31.535   31.432
2236   6/19/2003    31.46    31.48    31.52   31.355
2237   6/18/2003    31.33   31.465    31.49   31.322
2238   6/17/2003   31.315    31.33    31.44   31.269
2239   6/16/2003    31.25   31.315   31.365   31.193
2240   6/13/2003   31.255   31.215   31.303   31.156
2241   6/12/2003    31.26   31.232   31.305    31.14
2242   6/11/2003     31.3   31.265    31.37   31.214
2243   6/10/2003    31.33    31.29   31.335   31.236
2244    6/9/2003   31.305   31.315   31.356   31.253
2245    6/6/2003    31.37    31.31   31.417   31.258
2246    6/5/2003   31.715   31.365   31.795   31.334
2247    6/4/2003   31.295   31.685    31.74   31.223
2248    6/3/2003    31.31   31.295    31.33   31.245
2249    6/2/2003   31.305   31.288    31.39    31.21
2250   5/30/2003   31.345   31.305    31.37   31.193
2251   5/29/2003    31.31   31.327   31.435   31.257
2252   5/28/2003   31.128    31.31   31.375   31.128
2253   5/27/2003    31.415    31.128    31.419    31.125
2254   5/26/2003     31.45    31.417     31.46     31.31
2255   5/23/2003     31.34    31.402    31.475    31.277
2256   5/22/2003     31.44    31.317    31.445    31.222
2257   5/21/2003    31.465    31.395       31.5   31.301
2258   5/20/2003       31.4    31.43       31.5   31.367
2259   5/19/2003       31.3   31.385     31.41    31.251
2260   5/16/2003     31.34    31.262     31.38    31.134
2261   5/15/2003    31.485    31.345     31.53    31.311
2262   5/14/2003     31.43     31.49     31.53     31.36
2263   5/13/2003     31.45     31.43    31.633    31.361
2264   5/12/2003    31.432     31.45     31.49     31.38
2265    5/9/2003     31.36    31.432    31.465     31.32
2266    5/8/2003     31.36     31.36     31.42    31.267
2267    5/7/2003    31.305    31.365       31.4   31.294
2268    5/6/2003    31.328    31.305     31.38    31.231
2269    5/5/2003    31.245    31.328     31.35    31.157
2270    5/2/2003    31.395     31.22    31.435    31.212
2271    5/1/2003    31.375    31.395    31.473     31.35
2272   4/30/2003     31.42    31.375     31.53    31.334
2273   4/29/2003    31.524     31.42     31.55    31.371
2274   4/28/2003    31.615    31.524    31.618    31.476
2275   4/25/2003    31.625     31.57    31.694    31.488
2276   4/24/2003     31.66    31.625     31.73    31.618
2277   4/23/2003    31.635     31.66    31.745     31.62
2278   4/22/2003   31.6086    31.635     31.69     31.58
2279   4/21/2003   31.5763      31.6       31.6   31.545
2280   4/18/2003    31.665    31.578    31.703    31.566
2281   4/17/2003    31.566    31.675    31.675    31.518
2282   4/16/2003       31.5   31.562     31.66    31.393
2283   4/15/2003    31.555    31.485    31.568     31.42
2284   4/14/2003     31.55    31.552     31.65    31.482
2285   4/11/2003     31.44     31.55     31.59    31.377
2286   4/10/2003    31.355     31.42    31.475    31.265
2287    4/9/2003    31.466    31.355     31.51    31.245
2288    4/8/2003     31.62    31.465    31.645    31.437
2289    4/7/2003     31.76     31.61    31.785    31.522
2290    4/4/2003    31.827    31.757    31.879    31.727
2291    4/3/2003     31.93    31.827     31.97    31.782
2292    4/2/2003     32.02     31.93    32.106    31.901
2293    4/1/2003     31.98        32    32.075    31.904
2294   3/31/2003     31.89    31.985     32.05     31.85
2295   3/28/2003     31.86    31.875   32.1122    31.807
2296   3/27/2003     31.82    31.845    31.873    31.763
2297   3/26/2003    31.745     31.81     31.86     31.72
2298   3/25/2003     31.73    31.746     31.83    31.701
2299   3/24/2003    31.672     31.73    31.753    31.625
2300   3/21/2003   31.695    31.669     31.737     31.58
2301   3/20/2003    31.58    31.713     31.775    31.557
2302   3/19/2003    31.58     31.58      31.62    31.498
2303   3/18/2003    31.58     31.58     31.643     31.51
2304   3/17/2003    31.68     31.58     31.725    31.482
2305   3/14/2003    31.55   31.6563      31.67    31.512
2306   3/13/2003    31.61     31.55      31.66    31.495
2307   3/12/2003   31.645     31.61     31.676    31.565
2308   3/11/2003    31.77     31.67      31.77    31.625
2309   3/10/2003    31.78    31.816    31.8329     31.66
2310    3/7/2003   31.795     31.78      31.87     31.75
2311    3/6/2003   31.835       31.8     31.92    31.782
2312    3/5/2003   31.795     31.85      31.94     31.73
2313    3/4/2003    31.81    31.795     31.916     31.77
2314    3/3/2003   31.775     31.81     31.915     31.73
2315   2/28/2003   31.635     31.79      31.83    31.606
2316   2/27/2003   31.705    31.635      31.74    31.565
2317   2/26/2003    31.57    31.705     31.735    31.489
2318   2/25/2003    31.64     31.57      31.67    31.505
2319   2/24/2003   31.655     31.66     31.731    31.625
2320   2/21/2003    31.67    31.655     31.765    31.608
2321   2/20/2003    31.57    31.705      31.71    31.565
2322   2/19/2003   31.485     31.57        31.6   31.423
2323   2/18/2003    31.41    31.485      31.59     31.38
2324   2/17/2003    31.44     31.41      31.49    31.321
2325   2/14/2003   31.386     31.45     31.455    31.273
2326   2/13/2003    31.63    31.386     31.635    31.345
2327   2/12/2003    31.78     31.63     31.804    31.585
2328   2/11/2003    31.76     31.78     31.816    31.691
2329   2/10/2003    31.75     31.75        31.8   31.696
2330    2/7/2003    31.68     31.75      31.77    31.627
2331    2/6/2003    31.75     31.68     31.815    31.579
2332    2/5/2003    31.64     31.75     31.847    31.616
2333    2/4/2003    31.59     31.64      31.67    31.536
2334    2/3/2003   31.465     31.57     31.675    31.444
2335   1/31/2003    31.61    31.445     31.735    31.395
2336   1/30/2003    31.35     31.65     31.695    31.315
2337   1/29/2003     31.3     31.35      31.49    31.211
2338   1/28/2003    31.35       31.3    31.543    31.198
2339   1/27/2003    31.47     31.35     31.563    31.272
2340   1/24/2003   31.455     31.46      31.57     31.25
2341   1/23/2003   31.756     31.46     31.865     31.39
2342   1/22/2003   31.105     31.75     31.828     31.08
2343   1/21/2003   31.214     31.12     31.275    31.076
2344   1/20/2003     31.4    31.261     31.543    31.207
2345   1/17/2003   31.465       31.4    31.518    31.247
2346   1/16/2003   31.825     31.47     31.872     31.34
2347    1/15/2003   31.732    31.85     31.94    31.661
2348    1/14/2003   31.761   31.735     31.87    31.704
2349    1/13/2003   31.705    31.74    31.905    31.588
2350    1/10/2003   31.465    31.76    31.863    31.465
2351     1/9/2003   31.435   31.495     31.58    31.415
2352     1/8/2003    31.31   31.435    31.467     31.24
2353     1/7/2003   31.285    31.31    31.351    31.243
2354     1/6/2003   31.349   31.285     31.44    31.237
2355     1/3/2003   31.305   31.355   31.3873    31.265
2356     1/2/2003    31.54   31.305       31.6    31.29
2357   12/31/2002     31.5    31.54       31.6   31.452
2358   12/30/2002    31.37     31.5    31.585     31.24
2359   12/27/2002    31.25    31.37     31.39    31.245
2360   12/26/2002    31.22    31.25    31.315     31.22
2361   12/24/2002   31.354     31.2    31.372    30.978
2362   12/23/2002   31.274    31.36     31.39    31.193
2363   12/20/2002     31.2    31.24     31.31    31.065
2364   12/19/2002    31.23   31.205     31.34    31.175
2365   12/18/2002    31.29    31.23    31.313    31.186
2366   12/17/2002   31.179    31.29    31.385    31.177
2367   12/16/2002   31.179    31.18     31.26    31.125
2368   12/13/2002   31.228    31.15     31.24    31.141
2369   12/12/2002    31.04   31.228    31.265     31.01
2370   12/11/2002   31.114   31.043    31.155    30.994
2371   12/10/2002    31.09   31.115     31.16     31.04
2372    12/9/2002    31.02     31.1     31.12    30.975
2373    12/6/2002   30.845       31    31.065    30.826
2374    12/5/2002       31    30.85    31.026    30.845
2375    12/4/2002    31.02       31     31.16    30.966
2376    12/3/2002    30.92    31.02    31.025    30.878
2377    12/2/2002   30.795   30.905    30.933    30.745
2378   11/29/2002   30.894   30.795     30.92    30.764
2379   11/28/2002     30.8    30.89     31.02    30.707
2380   11/27/2002    30.83     30.8    30.988    30.785
2381   11/26/2002     30.7    30.83    30.875    30.693
2382   11/25/2002    30.64    30.74       30.8   30.614
2383   11/22/2002     30.6    30.63     30.72    30.545
2384   11/21/2002   30.647     30.6    30.688    30.578
2385   11/20/2002    30.58   30.621    30.705    30.518
2386   11/19/2002   30.505    30.58    30.665    30.426
2387   11/18/2002   30.545   30.505    30.606    30.484
2388   11/15/2002   30.605    30.59     30.62    30.506
2389   11/14/2002   30.672   30.613     30.72    30.545
2390   11/13/2002   30.648   30.677     30.77     30.61
2391   11/12/2002   30.722    30.66     30.75    30.623
2392   11/11/2002   30.825   30.724    30.898    30.595
2393    11/8/2002    30.85    30.83    30.955      30.8
2394    11/7/2002    30.84   30.845    31.09    30.825
2395    11/6/2002     30.9    30.85    30.94    30.745
2396    11/5/2002     30.8     30.9   31.026    30.695
2397    11/4/2002   30.775     30.8   30.855    30.635
2398    11/1/2002    30.73   30.775   30.915    30.645
2399   10/31/2002    30.87   30.745   30.913    30.653
2400   10/30/2002    30.92    30.87    30.94    30.806
2401   10/29/2002   30.875   30.927   30.985    30.815
2402   10/28/2002   30.885    30.92   30.937    30.836
2403   10/25/2002    31.03   30.885    31.17    30.846
2404   10/24/2002   30.875    31.03   31.095    30.792
2405   10/23/2002   30.559   30.875    30.94    30.559
2406   10/22/2002   30.515   30.565    30.67    30.405
2407   10/21/2002   30.534   30.513   30.635    30.244
2408   10/18/2002   30.792   30.546     30.8    30.435
2409   10/17/2002   30.955   30.786    31.06    30.724
2410   10/16/2002   30.796   30.953    31.06     30.76
2411   10/15/2002   30.712   30.772    30.81    30.712
2412   10/14/2002   30.695   30.712   30.798    30.675
2413   10/11/2002    30.61   30.738   30.772     30.57
2414   10/10/2002    30.56    30.61    30.66    30.515
2415    10/9/2002    30.44    30.56   30.665    30.385
2416    10/8/2002    30.27    30.44    30.45     30.25
2417    10/7/2002     30.3    30.27    30.41    30.246
2418    10/4/2002    30.35     30.3   30.385    30.245
2419    10/3/2002    30.34   30.355    30.42    30.295
2420    10/2/2002    30.35    30.34   30.423    30.219
2421    10/1/2002   30.292   30.375   30.465    30.286
2422    9/30/2002   30.285   30.302    30.36    30.145
2423    9/27/2002    30.15   30.285   30.355     30.11
2424    9/26/2002    30.37    30.15    30.46    30.115
2425    9/25/2002    30.33   30.365    30.51    30.237
2426    9/24/2002    30.44   30.325    30.46    30.255
2427    9/23/2002   30.185   30.443   30.468    29.995
2428    9/20/2002    30.05   30.185   30.198    29.905
2429    9/19/2002    30.23     30.1   30.346    30.037
2430    9/18/2002   30.315   30.185    30.36     30.09
2431    9/17/2002     30.3   30.315    30.55    30.274
2432    9/16/2002   30.255    30.41    30.46    30.245
2433    9/13/2002   29.865   30.255   30.347    29.826
2434    9/12/2002   29.788   29.865    29.95     29.77
2435    9/11/2002   29.803   29.788    29.83    29.645
2436    9/10/2002   29.948   29.811   29.965   29.5788
2437     9/9/2002    30.01    29.95   30.255    29.875
2438     9/6/2002   30.272   30.075   30.288    30.053
2439     9/5/2002   30.354   30.265   30.395    30.175
2440     9/4/2002   30.405   30.355   30.488    30.286
2441    9/3/2002   30.201   30.415   30.425   30.163
2442    9/2/2002    30.32   30.167   30.395   30.105
2443   8/30/2002   30.436   30.356    30.49   30.317
2444   8/29/2002   30.595    30.46    30.64     30.4
2445   8/28/2002   30.621     30.6   30.687   30.557
2446   8/27/2002   30.574   30.665    30.71   30.545
2447   8/26/2002   30.802   30.615   30.834   30.505
2448   8/23/2002   30.769   30.786    30.91     30.7
2449   8/22/2002   30.848   30.745    31.08   30.714
2450   8/21/2002   30.676   30.879    30.95    30.63
2451   8/20/2002   30.995    30.63   31.007   30.593
2452   8/19/2002   31.102   30.957   31.245   30.874
2453   8/16/2002   31.248   31.197     31.3   31.045
2454   8/15/2002   31.208    31.19   31.455   31.164
2455   8/14/2002   31.265   31.221    31.45   31.163
2456   8/13/2002   30.992   31.245   31.435   30.975
2457   8/12/2002   30.946    31.03    31.16   30.946
2458    8/9/2002   30.644    31.07   31.095    30.64
2459    8/8/2002   30.651   30.652   30.945    30.65
2460    8/7/2002   30.245     30.7    30.99   30.245
2461    8/6/2002    30.35    30.24   30.436    30.24
2462    8/5/2002    30.38   30.395    30.67     30.3
2463    8/2/2002   30.272   30.435   30.555   30.239
2464    8/1/2002   30.079   30.326   30.355       30
2465   7/31/2002   30.322   30.205   30.365   30.098
2466   7/30/2002    30.35   30.315    30.41   30.175
2467   7/29/2002    30.47    30.35   30.585     30.3
2468   7/26/2002    30.53    30.49   30.695    30.36
2469   7/25/2002   30.149   30.535    30.62   30.073
2470   7/24/2002   30.224   30.178     30.3   30.115
2471   7/23/2002   30.356   30.215     30.4   30.075
2472   7/22/2002    30.02     30.3   30.408   29.995
2473   7/19/2002   29.671    30.02   30.095    29.58
2474   7/18/2002   29.759     29.7    29.93   29.595
2475   7/17/2002   29.522   29.765    29.85   29.431
2476   7/16/2002   29.274   29.487    29.56    29.25
2477   7/15/2002    29.31   29.306    29.51    29.18
2478   7/12/2002     29.3    29.31    29.66   29.208
2479   7/11/2002   28.897     29.3    29.37    28.84
2480   7/10/2002   29.075    28.92   29.123   28.845
2481    7/9/2002   29.256   29.086    29.27    29.02
2482    7/8/2002    29.26   29.255    29.46   29.178
2483    7/5/2002   29.074    29.26    29.46   29.074
2484    7/4/2002   29.395   29.074     29.5   28.883
2485    7/3/2002   29.372   29.405   29.605    29.28
2486    7/2/2002   29.258   29.442   29.503   29.125
2487    7/1/2002   29.185    29.23    29.46    29.06
2488   6/28/2002   29.395   29.185    29.49    29.095
2489   6/27/2002   29.877   29.362    30.05    29.335
2490   6/26/2002   29.873   29.872   29.975    29.795
2491   6/25/2002   30.132   29.855    30.19     29.77
2492   6/24/2002   30.247   30.129   30.395     30.12
2493   6/21/2002   30.353    30.23    30.42    29.786
2494   6/20/2002   30.413   30.378    30.52    30.366
2495   6/19/2002   30.492    30.41   30.537    30.404
2496   6/18/2002   30.407    30.47    30.51    30.384
2497   6/17/2002   30.352    30.41   30.543    30.336
2498   6/14/2002   30.454   30.392   30.528    30.335
2499   6/13/2002   30.358   30.454   30.493    30.326
2500   6/12/2002   30.433   30.381   30.469    30.305
2501   6/11/2002   30.471    30.39   30.583    30.355
2502   6/10/2002    30.55     30.5   30.665    30.464
2503    6/7/2002    30.57    30.63    30.73       30.5
2504    6/6/2002   30.469    30.58    30.67       30.4
2505    6/5/2002   30.333    30.47   30.525       30.2
2506    6/4/2002   30.374   30.345     30.5       30.2
2507    6/3/2002   30.403    30.41    30.45     30.32
2508   5/31/2002   30.317   30.385    30.53     30.28
2509   5/30/2002   30.491    30.32    30.65     30.32
2510   5/29/2002   30.491    30.52   30.615     30.49
2511   5/28/2002   30.494   30.494    30.61     30.46
2512   5/27/2002   30.467    30.52    30.67    30.457
2513   5/24/2002    30.65    30.47    30.71     30.42
2514   5/23/2002   30.757    30.64    30.86    30.545
2515   5/22/2002    30.63    30.77    30.93       30.6
2516   5/21/2002   30.624    30.66    30.76     30.52
2517   5/20/2002   30.578    30.64    30.64    30.485
2518   5/17/2002   30.386   30.594    30.63     30.35
2519   5/16/2002   30.383   30.386    30.43    30.295
2520   5/15/2002    30.54   30.383    30.58    30.265
2521   5/14/2002   30.524    30.54    30.62    30.417
2522   5/13/2002    30.57    30.51   30.673     30.46
2523   5/10/2002    30.54   30.567   30.664    30.495
2524    5/9/2002   30.437    30.55    30.62   30.2933
2525    5/8/2002    30.45    30.42    30.49     30.34
2526    5/7/2002   30.483    30.48   30.576    30.315
2527    5/6/2002   30.545    30.49    30.65     30.42
2528    5/3/2002   30.656   30.595   30.775     30.36
2529    5/2/2002   30.684    30.65   30.704    30.505
2530    5/1/2002   30.513   30.691   30.691     30.43
2531   4/30/2002   30.583    30.51   30.701     30.45
2532   4/29/2002    30.27   30.603   30.607       30.2
2533   4/26/2002   30.346   30.358    30.51    30.187
2534   4/25/2002   30.283   30.349   30.482    30.252
2535   4/24/2002   30.081   30.286   30.325   30.034
2536   4/23/2002   30.105   30.085   30.185   30.041
2537   4/22/2002   30.028   30.085    30.21   30.007
2538   4/19/2002   30.216   30.085   30.266   30.058
2539   4/18/2002   30.291   30.226    30.35   30.195
2540   4/17/2002   30.196   30.298   30.353    30.18
2541   4/16/2002   30.173   30.213    30.32    30.02
2542   4/15/2002   29.963   30.173   30.194   29.895
2543   4/12/2002    30.01   29.983    30.15   29.875
2544   4/11/2002   30.263    30.01    30.33   29.939
2545   4/10/2002   30.206   30.256   30.511    30.02
2546    4/9/2002   30.697    30.21   30.782    30.05
2547    4/8/2002   30.749   30.753   30.815    30.69
2548    4/5/2002   30.659    30.76    30.79   30.593
2549    4/4/2002   30.377   30.673     30.8    30.18
2550    4/3/2002   30.562   30.388   30.635    30.33
2551    4/2/2002   30.871   30.569   30.922   30.507
2552    4/1/2002   30.908   30.882   30.985   30.786
2553   3/29/2002   30.878   30.887   30.993     30.8
2554   3/28/2002   31.124   30.885   31.195   30.828
2555   3/27/2002    31.04    31.12    31.19   30.996
2556   3/26/2002    31.04   31.036    31.17   31.002
2557   3/25/2002   31.082   31.048   31.142    31.02
2558   3/22/2002   31.086   31.118   31.225   30.985
2559   3/21/2002    31.27   31.076   31.315    31.07
2560   3/20/2002   31.444    31.27   31.448   31.216
2561   3/19/2002   31.414   31.448   31.457    31.35
2562   3/18/2002   31.401     31.4   31.588   31.375
2563   3/15/2002   31.549   31.472   31.615   31.441
2564   3/14/2002   31.569   31.567   31.659   31.509
2565   3/13/2002   31.496   31.559   31.616   31.343
2566   3/12/2002   31.561   31.503   31.597   31.478
2567   3/11/2002   31.622   31.558    31.67    31.51
2568    3/8/2002    31.57   31.577    31.67   31.555
2569    3/7/2002   31.497   31.596   31.755    31.45
2570    3/6/2002     31.6   31.497    31.66   31.445
2571    3/5/2002   31.496     31.6    31.67   31.449
2572    3/4/2002   31.489     31.5    31.59    31.44
2573    3/1/2002   31.563   31.468    31.62   31.431
2574   2/28/2002    31.73   31.534    31.75   31.507
2575   2/27/2002    31.72    31.73    31.79   31.675
2576   2/26/2002    31.73    31.72    31.83   31.638
2577   2/25/2002   31.632   31.713   31.761     31.6
2578   2/22/2002   31.749   31.625    31.79   31.625
2579   2/21/2002    31.88   31.749    31.92   31.727
2580   2/20/2002    31.95    31.89    32.04   31.845
2581   2/19/2002   31.832    31.95    31.97   31.782
2582    2/18/2002    31.83   31.836    31.93   31.795
2583    2/15/2002   31.666   31.859   31.895   31.593
2584    2/14/2002   31.677   31.666   31.754    31.58
2585    2/13/2002   31.753   31.699   31.762   31.648
2586    2/12/2002   31.717   31.746   31.772    31.66
2587    2/11/2002   31.787   31.714   31.815   31.665
2588     2/8/2002   31.787   31.762    31.82   31.685
2589     2/7/2002    31.91    31.81    31.92    31.71
2590     2/6/2002   31.879    31.91    31.94   31.798
2591     2/5/2002   31.852   31.868     31.9   31.737
2592     2/4/2002   31.872   31.865    31.91    31.77
2593     2/1/2002   31.748    31.87    31.92   31.737
2594    1/31/2002   31.855   31.818   32.005   31.737
2595    1/30/2002    31.79   31.855   31.985   31.716
2596    1/29/2002   31.764    31.79    31.92   31.448
2597    1/28/2002     31.7   31.756    32.14     31.7
2598    1/25/2002   32.003   31.767   32.035   31.726
2599    1/24/2002    32.06   31.995   32.075     31.9
2600    1/23/2002   32.071    32.02     32.2   31.885
2601    1/22/2002   32.198    32.07    32.32       32
2602    1/21/2002   31.815     32.2    32.67   31.695
2603    1/18/2002   31.839    31.86   31.975   31.535
2604    1/17/2002   32.246   31.843    32.37    31.83
2605    1/16/2002    32.18   32.257   32.375     32.1
2606    1/15/2002    32.18    32.19    32.45    32.14
2607    1/14/2002    32.17   32.203    32.37   32.108
2608    1/11/2002   32.257    32.16   32.303   32.086
2609    1/10/2002   32.274   32.256   32.303   32.035
2610     1/9/2002   32.263    32.27     32.4   32.155
2611     1/8/2002   32.046    32.26    32.36    31.92
2612     1/7/2002   31.916    32.05    32.17     31.8
2613     1/4/2002   31.824   31.909    32.02   31.804
2614     1/3/2002    31.66    31.83    31.88    31.62
2615     1/2/2002   31.682    31.66    31.87   31.503
2616   12/31/2001    31.74   31.696    31.86     31.6
2617   12/28/2001   32.152   31.739   32.153    31.65
2618   12/27/2001   32.012   32.152    32.26   31.943
2619   12/26/2001   32.099   31.986   32.117   31.972
2620   12/24/2001   32.099   31.862    32.14   31.833
2621   12/21/2001   32.393   32.099   32.595   31.939
2622   12/20/2001   31.993   32.389   32.565   31.918
2623   12/19/2001   31.636   31.993    32.05   31.515
2624   12/18/2001    31.81    31.66    32.02   31.255
2625   12/17/2001   32.484    31.81    32.58     31.5
2626   12/14/2001   32.576   32.574    32.65   32.527
2627   12/13/2001    32.58   32.557   32.632    32.53
2628   12/12/2001   32.786    32.58   32.864    32.52
2629   12/11/2001    32.92    32.76    32.96    32.743
2630   12/10/2001   32.739    32.92   32.985    32.717
2631    12/7/2001   32.966   32.952   33.005    32.909
2632    12/6/2001   32.959   32.976   33.033     32.87
2633    12/5/2001   32.939   32.958    33.05    32.909
2634    12/4/2001   33.116   32.939    33.12     32.92
2635    12/3/2001   33.068   33.105    33.16    33.068
2636   11/30/2001   33.087   33.112    33.16     33.03
2637   11/29/2001   33.269   33.102   33.348    33.085
2638   11/28/2001   33.128   33.272    33.31       33.1
2639   11/27/2001   33.063   33.129   33.203    33.063
2640   11/26/2001   33.135    33.09   33.177    33.061
2641   11/23/2001   33.154   33.125     33.2    33.089
2642   11/22/2001   33.224   33.154    33.25     33.15
2643   11/21/2001   33.146   33.224    33.26     33.12
2644   11/20/2001   33.074   33.154    33.23    33.074
2645   11/19/2001   33.238   33.097    33.25    33.086
2646   11/16/2001    33.21   33.238   33.301    33.184
2647   11/15/2001    33.22   33.225   33.285       33.2
2648   11/14/2001   33.238   33.224    33.27    33.191
2649   11/13/2001   33.269   33.234   33.325    33.209
2650   11/12/2001   33.244   33.269   33.415     33.15
2651    11/9/2001   33.295   33.319   33.391    33.295
2652    11/8/2001   33.409   33.348    33.47     33.26
2653    11/7/2001   33.423   33.409    33.47    33.396
2654    11/6/2001   33.448   33.415   33.483    33.373
2655    11/5/2001    33.44   33.449   33.507    33.391
2656    11/2/2001   33.523   33.499   33.601    33.435
2657    11/1/2001    33.59   33.556    33.64    33.515
2658   10/31/2001    33.62   33.579   33.645    33.558
2659   10/30/2001    33.54    33.61   33.661     33.51
2660   10/29/2001   33.628    33.51   33.685   33.0486
2661   10/26/2001   33.643    33.63    33.78    33.545
2662   10/25/2001   33.298   33.658   33.778    33.255
2663   10/24/2001   33.225   33.299    33.33    33.165
2664   10/23/2001   33.293   33.203    33.34    33.185
2665   10/22/2001   33.488   33.304    33.54    33.243
2666   10/19/2001   33.424   33.489   33.525    33.413
2667   10/18/2001   33.433   33.416    33.57    33.413
2668   10/17/2001   33.459   33.479   33.545    33.372
2669   10/16/2001   33.443    33.47   33.523    33.405
2670   10/15/2001   33.549   33.439   33.571     33.43
2671   10/12/2001   33.603   33.488   33.611    33.411
2672   10/11/2001   33.606     33.6    33.67    33.505
2673   10/10/2001   33.611    33.59    33.66    33.538
2674    10/9/2001   33.671   33.618    33.73    33.591
2675    10/8/2001   33.665   33.674    33.79     33.53
2676   10/5/2001   33.765    33.63   33.809     33.6
2677   10/4/2001    33.75   33.747   33.778    33.63
2678   10/3/2001   33.565    33.75   33.762    33.46
2679   10/2/2001   33.763   33.567   33.815   33.495
2680   10/1/2001   33.876   33.778   33.943    33.73
2681   9/28/2001   33.932   33.891    33.97   33.846
2682   9/27/2001   33.903   34.047   34.047    33.77
2683   9/26/2001    34.22    33.91   34.242    33.89
2684   9/25/2001   34.157   34.239    34.26   34.115
2685   9/24/2001     34.2   34.157   34.243     34.1
2686   9/21/2001   34.282    34.23     34.3    34.21
2687   9/20/2001    34.22   34.279   34.316   33.924
2688   9/19/2001   34.275    34.22   34.323    34.22
2689   9/18/2001   34.274   34.306    34.35   33.932
2690   9/17/2001   34.146   34.215    34.34     33.7
2691   9/14/2001   34.118    34.14    34.18   34.031
2692   9/13/2001   34.148    34.14   34.166   34.046
2693   9/12/2001   34.102   34.149   34.255   34.065
2694   9/11/2001   34.094   34.158     34.2   34.055
2695   9/10/2001   34.166   34.093   34.218   34.071
2696    9/7/2001   34.108   34.168     34.2   34.061
2697    9/6/2001   34.135   34.109   34.155   34.033
2698    9/5/2001   34.065   34.142    34.16    33.91
2699    9/4/2001   34.174   34.078   34.214   34.057
2700    9/3/2001     34.2   34.177    34.31   34.146
2701   8/31/2001   34.223   34.261    34.36   34.185
2702   8/30/2001   34.213    34.22   34.277    34.15
2703   8/29/2001   34.215   34.195   34.265   34.145
2704   8/28/2001   34.153   34.199    34.24   34.106
2705   8/27/2001   34.212   34.154    34.24   34.116
2706   8/24/2001   34.248   34.242   34.275    34.15
2707   8/23/2001    34.27   34.248   34.435   34.203
2708   8/22/2001   34.136   34.283   34.363   34.055
2709   8/21/2001   34.025   34.035   34.145   34.021
2710   8/20/2001    34.07    34.03    34.15    34.01
2711   8/17/2001    33.96    34.05    34.06   33.935
2712   8/16/2001   33.865   33.962   34.003    33.86
2713   8/15/2001   33.805    33.86   33.933     33.8
2714   8/14/2001   33.875   33.825   33.915    33.75
2715   8/13/2001   33.847   33.845   33.979     33.8
2716   8/10/2001    33.87    33.86    33.91   33.845
2717    8/9/2001     33.8    33.85   33.915   33.785
2718    8/8/2001    33.83    33.82   33.863   33.765
2719    8/7/2001     33.9   33.832   33.915     33.8
2720    8/6/2001   33.983    33.91    34.01   33.838
2721    8/3/2001    33.96    33.95    34.03    33.52
2722    8/2/2001   33.969    33.97    34.01    33.89
2723    8/1/2001    33.96   33.955    34.02    33.945
2724   7/31/2001    33.86   33.964    34.01    33.825
2725   7/30/2001   33.938    33.86   33.938    33.805
2726   7/27/2001   33.895    33.77   33.985     33.77
2727   7/26/2001   33.873    33.88    33.94    33.841
2728   7/25/2001   33.865    33.88    33.92       33.8
2729   7/24/2001   33.779   33.859     33.9    33.771
2730   7/23/2001   33.889   33.778   33.975    33.745
2731   7/20/2001   33.893   33.889    33.94       33.8
2732   7/19/2001   33.869   33.893    33.96     33.85
2733   7/18/2001   33.764    33.87    33.91    33.752
2734   7/17/2001   33.771   33.763   33.843    33.745
2735   7/16/2001   33.832    33.79   33.856    33.738
2736   7/13/2001   33.795   33.808    33.85    33.713
2737   7/12/2001    33.95     33.8    33.98    33.745
2738   7/11/2001   33.895   33.938    34.09    33.845
2739   7/10/2001   33.994   33.895   33.995     33.82
2740    7/9/2001   34.123   34.033     34.2       33.9
2741    7/6/2001   33.804   34.163     34.2    33.723
2742    7/5/2001    33.73   33.728    33.79    33.699
2743    7/4/2001    33.73   33.728    33.77     33.68
2744    7/3/2001     33.8    33.74    33.82     33.68
2745    7/2/2001   33.839   33.795   33.847   33.5529
2746   6/29/2001    33.69   33.887   33.895    33.686
2747   6/28/2001   33.815   33.702    33.85    33.686
2748   6/27/2001   33.927   33.757   33.927    33.741
2749   6/26/2001   33.766     33.9    33.92    33.744
2750   6/25/2001    33.68   33.811   33.985     33.67
2751   6/22/2001   33.994   33.893    34.09    33.845
2752   6/21/2001   33.935    33.99   34.077    33.922
2753   6/20/2001   33.945   33.935   33.965    33.854
2754   6/19/2001    33.95   33.919   34.002    33.862
2755   6/18/2001   33.995    33.93    34.01    33.885
2756   6/15/2001   33.927   33.925    34.02     33.91
2757   6/14/2001   33.875   33.927   33.955    33.835
2758   6/13/2001   33.935   33.875       34    33.845
2759   6/12/2001    33.94    33.92    33.96    33.813
2760   6/11/2001    34.03    33.91    34.15     33.91
2761    6/8/2001   34.058   34.073    34.15    33.945
2762    6/7/2001   34.034   34.091    34.13    34.017
2763    6/6/2001   34.015   34.038    34.14    33.995
2764    6/5/2001   34.047   33.995   34.108    33.899
2765    6/4/2001   34.069   34.063   34.128    33.924
2766    6/1/2001   34.046   33.985    34.16    33.905
2767   5/31/2001   34.113   34.078    34.23     34.03
2768   5/30/2001   34.175   34.123   34.223    34.045
2769   5/29/2001   34.292   34.164    34.39    34.146
2770   5/28/2001    34.26   34.283    34.42   34.186
2771   5/25/2001    34.26   34.233    34.37    34.23
2772   5/24/2001   34.206   34.236    34.37   34.179
2773   5/23/2001   34.235    34.26    34.31   34.145
2774   5/22/2001   34.308    34.29   34.345    34.17
2775   5/21/2001   34.364   34.303    34.38   34.245
2776   5/18/2001   34.344   34.364     34.4    34.25
2777   5/17/2001   34.308    34.33    34.38   34.207
2778   5/16/2001   34.435    34.32   34.435   34.278
2779   5/15/2001   34.367   34.421   34.435   34.325
2780   5/14/2001   34.362     34.3    34.46   34.275
2781   5/11/2001   34.369   34.363   34.397   34.285
2782   5/10/2001   34.408   34.368   34.442   34.295
2783    5/9/2001   34.466   34.403   34.525    34.39
2784    5/8/2001   34.464    34.47   34.528   34.426
2785    5/7/2001   34.629    34.47    34.67   34.445
2786    5/4/2001   34.629   34.629   34.666   34.584
2787    5/3/2001   34.655   34.628    34.68   34.552
2788    5/2/2001   34.528    34.64     34.7   34.495
2789    5/1/2001   34.528   34.529   34.675   34.395
2790   4/30/2001   34.405   34.528   34.591   34.395
2791   4/27/2001   34.599   34.504    34.68   34.478
2792   4/26/2001   34.608    34.62   34.685    34.54
2793   4/25/2001   34.459    34.61    34.67    34.39
2794   4/24/2001   34.324    34.48    34.55   34.295
2795   4/23/2001   34.413    34.33    34.54   34.304
2796   4/20/2001   34.478   34.448    34.59     34.4
2797   4/19/2001   34.318   34.489    34.56   34.195
2798   4/18/2001   34.408   34.318   34.485   34.245
2799   4/17/2001   34.468   34.427    34.55   34.355
2800   4/16/2001   34.469   34.469   34.529    34.44
2801   4/13/2001   34.468   34.469   34.503    34.38
2802   4/12/2001   34.549   34.473    34.64     34.4
2803   4/11/2001   34.797    34.56   34.836   34.528
2804   4/10/2001   34.567   34.774   34.827   34.554
2805    4/9/2001   34.545   34.568   34.657   34.495
2806    4/6/2001   34.653   34.549    34.74   34.485
2807    4/5/2001   34.638   34.653    34.81    34.57
2808    4/4/2001   34.602   34.639    34.71    34.54
2809    4/3/2001   34.589    34.65    34.69   34.528
2810    4/2/2001   34.541    34.61    34.66    34.36
2811   3/30/2001   34.458    34.59    34.71   34.411
2812   3/29/2001   34.326    34.48    34.53     34.3
2813   3/28/2001   34.353   34.348   34.503   34.216
2814   3/27/2001   34.153   34.353    34.43   34.045
2815   3/26/2001   34.429    34.15    34.44   34.095
2816   3/23/2001   34.313   34.428    34.47   34.262
2817   3/22/2001   34.518   34.341    34.57   34.302
2818   3/21/2001   34.545   34.519    34.63   34.455
2819   3/20/2001   34.535    34.56   34.645   34.485
2820   3/19/2001   34.569   34.534   34.639     34.5
2821   3/16/2001   34.441   34.568   34.616   34.418
2822   3/15/2001   34.539   34.467   34.602   34.445
2823   3/14/2001   34.528   34.538   34.621   34.466
2824   3/13/2001   34.638   34.545   34.705   34.515
2825   3/12/2001   34.638   34.635     34.7    34.59
2826    3/9/2001   34.655   34.634   34.689   34.588
2827    3/8/2001     34.8   34.659   34.853   34.626
2828    3/7/2001   34.795   34.775    34.97   34.725
2829    3/6/2001   34.839   34.774     34.9   34.707
2830    3/5/2001   34.849   34.838    34.93    34.76
2831    3/2/2001   34.661    34.87    34.91   34.642
2832    3/1/2001   34.632   34.668    34.74   34.599
2833   2/28/2001   34.625   34.629     34.7   34.575
2834   2/27/2001   34.569   34.605    34.65   34.515
2835   2/26/2001    34.59   34.569    34.65   34.522
2836   2/23/2001   34.675   34.582    34.75     34.5
2837   2/22/2001     34.7   34.728   34.816   34.575
2838   2/21/2001   34.568   34.721   34.812   34.537
2839   2/20/2001   34.618   34.569   34.645   34.495
2840   2/19/2001   34.543   34.619   34.687   34.445
2841   2/16/2001   34.419   34.544    34.59   34.393
2842   2/15/2001   34.474   34.418   34.526    34.37
2843   2/14/2001   34.544   34.482    34.61   34.444
2844   2/13/2001   34.569     34.6   34.633   34.469
2845   2/12/2001   34.549    34.56   34.673   34.495
2846    2/9/2001   34.566    34.56    34.65   34.525
2847    2/8/2001   34.604   34.536   34.672   34.525
2848    2/7/2001   34.705   34.618   34.757   34.591
2849    2/6/2001   34.819   34.671    34.83    34.64
2850    2/5/2001   34.749   34.775     34.9   34.735
2851    2/2/2001   34.825   34.749   34.865   34.695
2852    2/1/2001   34.704   34.829     34.9   34.686
2853   1/31/2001   34.692   34.695   34.803   34.615
2854   1/30/2001    34.73   34.725   34.821   34.605
2855   1/29/2001   34.803     34.8   34.903   34.695
2856   1/26/2001   34.818   34.803    34.88   34.725
2857   1/25/2001   34.925   34.829   35.001   34.755
2858   1/24/2001   35.157   34.924   35.175    34.88
2859   1/23/2001   35.185   35.143   35.298   35.095
2860   1/22/2001   35.208   35.215   35.345    35.14
2861   1/19/2001   35.345   35.208    35.36   35.125
2862   1/18/2001   35.544   35.338   35.643   35.145
2863   1/17/2001   35.325   35.495   35.637     35.3
2864    1/16/2001   35.248   35.365   35.437   35.225
2865    1/15/2001   35.267   35.249   35.335    35.12
2866    1/12/2001    35.18   35.272    35.38   35.172
2867    1/11/2001    35.07   35.187   35.445   35.041
2868    1/10/2001    34.97    35.05   35.149   34.915
2869     1/9/2001   35.165   34.995   35.165   34.965
2870     1/8/2001   35.145   35.145   35.252   35.053
2871     1/5/2001   35.145    35.19   35.342    35.14
2872     1/4/2001   34.995   35.162     35.2   34.995
2873     1/3/2001   35.145   35.105   35.329   35.105
2874     1/2/2001   34.845   35.145   35.202   34.845
2875   12/29/2000    35.17   34.795   35.261   34.795
2876   12/28/2000   34.915   35.154   35.334   34.915
2877   12/27/2000   34.845    34.91   34.992   34.825
2878   12/26/2000   34.895   34.941   34.942    34.85
2879   12/22/2000   34.846    34.82    34.94   34.785
2880   12/21/2000     34.7   34.815   34.952    34.66
2881   12/20/2000   34.606   34.705    34.73   34.545
2882   12/19/2000    34.66   34.575   34.733    34.54
2883   12/18/2000    34.65    34.64   34.705   34.615
2884   12/15/2000   34.815   34.632   34.875   34.545
2885   12/14/2000   34.724   34.768    34.83   34.684
2886   12/13/2000   34.734   34.688    34.86   34.645
2887   12/12/2000   34.739   34.738     34.8   34.615
2888   12/11/2000   34.815   34.739    34.91   34.699
2889    12/8/2000   34.913   34.835     35.1    34.72
2890    12/7/2000   34.906   34.939   35.096   34.828
2891    12/6/2000   34.749   34.902   34.985    34.72
2892    12/5/2000       35   34.748   35.017   34.715
2893    12/4/2000   34.625   34.995   35.047   34.595
2894    12/1/2000   34.608    34.65   34.711    34.55
2895   11/30/2000    34.61   34.596    34.68   34.465
2896   11/29/2000   34.432   34.622   34.715    34.38
2897   11/28/2000   34.475    34.44   34.536    34.38
2898   11/27/2000   34.203    34.46   34.543   34.191
2899   11/24/2000   34.288    34.21   34.334   34.191
2900   11/23/2000   34.352   34.288   34.485   34.235
2901   11/22/2000   34.625    34.31   34.657   34.266
2902   11/21/2000   34.645   34.579   34.717   34.506
2903   11/20/2000   34.695   34.688    34.78    34.57
2904   11/17/2000    34.66   34.711   34.765   34.592
2905   11/16/2000   34.662   34.608    34.71   34.592
2906   11/15/2000   34.639   34.645   34.715   34.614
2907   11/14/2000   34.643   34.646   34.702   34.582
2908   11/13/2000   34.744   34.667   34.769   34.545
2909   11/10/2000   34.645   34.688   34.746   34.624
2910    11/9/2000   34.624    34.65   34.709   34.547
2911    11/8/2000   34.707    34.62   34.768   34.552
2912    11/7/2000   34.661   34.703    34.76   34.617
2913    11/6/2000    34.61   34.657    34.75   34.563
2914    11/3/2000   34.517   34.631    34.83   34.513
2915    11/2/2000   34.811   34.561   34.856    34.52
2916    11/1/2000   34.836   34.798   34.894    34.73
2917   10/31/2000   34.775   34.838   34.915   34.775
2918   10/30/2000    34.84   34.848   34.901    34.76
2919   10/27/2000   34.834   34.755   34.958    34.74
2920   10/26/2000   34.807   34.788   34.886   34.715
2921   10/25/2000   34.902   34.807   35.002   34.695
2922   10/24/2000   34.799   34.935   35.076   34.761
2923   10/23/2000   34.777   34.862   34.907   34.645
2924   10/20/2000    34.77   34.778   34.872   34.595
2925   10/19/2000   35.402   34.715   35.462   34.595
2926   10/18/2000   35.385   35.402    35.45    35.32
2927   10/17/2000   35.356    35.38   35.435   35.285
2928   10/16/2000   35.395   35.325   35.425   35.315
2929   10/13/2000   35.371   35.385     35.5    35.31
2930   10/12/2000    35.41   35.387    35.47   35.327
2931   10/11/2000    35.41   35.387    35.46    35.31
2932   10/10/2000   35.493    35.41   35.555   35.405
2933    10/9/2000   35.626   35.518   35.687   35.505
2934    10/6/2000   35.595   35.618   35.685   35.535
2935    10/5/2000    35.62   35.602   35.725   35.555
2936    10/4/2000    35.72   35.637    35.76    35.61
2937    10/3/2000    35.61   35.745   35.791    35.52
2938    10/2/2000   35.495   35.634    35.64   35.495
2939    9/29/2000   35.465    35.54    35.58   35.465
2940    9/28/2000    35.46   35.485   35.545    35.43
2941    9/27/2000    35.44   35.437   35.488    35.41
2942    9/26/2000   35.474    35.46   35.499   35.403
2943    9/25/2000   35.565    35.47    35.64   35.463
2944    9/22/2000   35.475   35.593    35.71   35.455
2945    9/21/2000   35.333   35.473   35.564   35.295
2946    9/20/2000   35.475   35.357    35.49   35.295
2947    9/19/2000    35.54    35.46    35.58   35.375
2948    9/18/2000    35.58   35.535   35.713   35.415
2949    9/15/2000    35.38    35.48   35.554   35.365
2950    9/14/2000   35.515   35.395   35.576    35.36
2951    9/13/2000   35.352    35.56   35.597   35.352
2952    9/12/2000   35.264    35.42    35.48   35.245
2953    9/11/2000   35.245   35.261   35.308   35.195
2954     9/8/2000     35.3   35.232    35.34   35.225
2955     9/7/2000   35.303   35.264   35.309   35.243
2956     9/6/2000     35.3   35.302    35.32   35.269
2957     9/5/2000    35.36   35.302   35.363    35.29
2958    9/4/2000   35.295   35.355   35.394   35.295
2959    9/1/2000    35.27   35.385   35.385   35.238
2960   8/31/2000   35.379   35.276   35.408    35.26
2961   8/30/2000   35.331    35.34   35.355   35.285
2962   8/29/2000   35.345   35.325    35.36    35.31
2963   8/28/2000   35.295   35.335   35.396   35.295
2964   8/25/2000   35.343   35.336   35.351    35.29
2965   8/24/2000   35.305   35.352    35.37    35.29
2966   8/23/2000    35.38   35.294   35.428   35.283
2967   8/22/2000   35.435   35.389    35.44   35.368
2968   8/21/2000   35.395   35.435   35.465   35.345
2969   8/18/2000   35.407   35.397    35.48    35.36
2970   8/17/2000   35.365   35.407    35.47   35.343
2971   8/16/2000    35.37   35.355   35.425   35.348
2972   8/15/2000    35.27   35.377   35.391    35.25
2973   8/14/2000   35.225    35.28   35.322   35.195
2974   8/11/2000    35.28   35.282   35.317    35.23
2975   8/10/2000    35.31   35.297   35.331   35.235
2976    8/9/2000    35.26   35.313   35.355   35.243
2977    8/8/2000    35.29    35.28   35.325   35.255
2978    8/7/2000    35.29    35.29    35.36   35.235
2979    8/4/2000   35.337   35.339    35.36   35.275
2980    8/3/2000   35.322   35.335    35.39    35.31
2981    8/2/2000   35.372   35.319   35.419     35.3
2982    8/1/2000   35.375   35.395   35.475   35.335
2983   7/31/2000   35.465   35.389   35.564   35.315
2984   7/28/2000   35.556   35.505   35.645   35.468
2985   7/27/2000   35.603   35.557   35.685    35.49
2986   7/26/2000    35.56    35.62    35.68    35.56
2987   7/25/2000    35.56   35.607   35.706   35.545
2988   7/24/2000   35.545    35.56   35.702    35.52
2989   7/21/2000   35.695   35.585   35.827   35.564
2990   7/20/2000    35.64   35.752   35.856    35.61
2991   7/19/2000   35.675   35.647   35.675   35.598
2992   7/18/2000   35.583    35.66   35.705   35.525
2993   7/17/2000    35.87   35.552    35.87   35.408
2994   7/14/2000     35.5    35.47   35.512    35.37
2995   7/13/2000    35.53     35.5   35.705   35.435
2996   7/12/2000   35.528   35.565    35.58     35.4
2997   7/11/2000    35.59    35.49   35.602    35.45
2998   7/10/2000   35.636    35.58   35.698    35.56
2999    7/7/2000    35.68   35.626   35.701   35.585
3000    7/6/2000   35.715   35.677   35.722   35.645
3001    7/5/2000    35.65   35.705   35.752    35.65
3002    7/4/2000    35.75   35.664    35.78    35.62
3003    7/3/2000    35.64   35.765    35.79   35.595
3004   6/30/2000    35.59    35.61   35.705    35.52
3005   6/29/2000    35.81   35.597   35.901    35.55
3006   6/28/2000    35.72   35.817   35.835   35.643
3007   6/27/2000     35.8    35.72    35.92   35.695
3008   6/26/2000     35.9    35.82    35.94    35.75
3009   6/23/2000   35.885   36.005   36.005    35.85
3010   6/22/2000   35.918   35.939   35.954   35.835
3011   6/21/2000    36.07   35.974   36.095    35.87
3012   6/20/2000    36.06    36.07   36.077    35.96
3013   6/19/2000    36.13   36.067   36.145    35.95
3014   6/16/2000   36.065   36.131     36.2   35.985
3015   6/15/2000   35.985   36.129    36.15   35.985
3016   6/14/2000    36.02   35.992   36.066    35.92
3017   6/13/2000    35.98   36.027   36.127   35.975
3018   6/12/2000    35.95   36.002   36.061   35.895
3019    6/9/2000    36.05    35.98   36.121    35.95
3020    6/8/2000    36.14   36.057    36.27       36
3021    6/7/2000    36.04   36.142   36.175    35.99
3022    6/6/2000   35.985   36.048   36.052   35.925
3023    6/5/2000    36.01    35.98   36.021   35.915
3024    6/2/2000   36.089   36.032    36.16   35.965
3025    6/1/2000    36.12   36.074    36.14   35.995
3026   5/31/2000    36.24    36.12    36.26   36.055
3027   5/30/2000    36.36   36.244   36.381   36.195
3028   5/29/2000   36.175   36.369    36.39   36.145
3029   5/26/2000    36.31    36.29    36.33   36.163
3030   5/25/2000    36.33    36.29   36.364   36.206
3031   5/24/2000    36.31   36.338   36.381    36.25
3032   5/23/2000    36.32   36.316    36.41   36.245
3033   5/22/2000    36.52    36.32    36.57    36.32
3034   5/19/2000    36.54    36.55   36.627    36.45
3035   5/18/2000     36.7   36.545   36.795   36.544
3036   5/17/2000    36.61   36.702   36.725    36.56
3037   5/16/2000    36.91    36.61    36.96   36.595
3038   5/15/2000    36.83    36.92    36.98   36.795
3039   5/12/2000    36.89    36.84   36.923    36.78
3040   5/11/2000   37.065   36.896   37.165   36.865
3041   5/10/2000       37   37.091   37.245    36.87
3042    5/9/2000    36.74    37.02   37.035    36.65
3043    5/8/2000   36.525   36.765     36.8    36.52
3044    5/5/2000    36.46    36.54    36.72    36.45
3045    5/4/2000   36.353   36.461    36.51   36.275
3046    5/3/2000    36.29   36.364     36.4   36.233
3047    5/2/2000    36.32   36.292    36.41    36.26
3048    5/1/2000    36.31   36.345   36.362   36.275
3049   4/28/2000    36.26   36.329   36.401   36.166
3050   4/27/2000    36.24   36.267   36.285   36.205
3051   4/26/2000    36.17   36.247   36.261   36.095
3052   4/25/2000    36.27   36.178    36.34   36.155
3053   4/24/2000   36.265    36.32    36.33   36.265
3054   4/21/2000   36.285    36.28     36.3   36.255
3055   4/20/2000     36.3   36.295   36.361   36.233
3056   4/19/2000    36.35    36.31   36.385    36.27
3057   4/18/2000    36.48   36.355   36.485   36.305
3058   4/17/2000    36.45   36.484    36.61    36.42
3059   4/14/2000    36.46   36.459   36.528   36.402
3060   4/13/2000    36.47    36.46   36.565     36.4
3061   4/12/2000    36.36   36.476   36.525    36.33
3062   4/11/2000    36.22   36.365   36.545   36.145
3063   4/10/2000    36.21   36.239    36.31    36.16
3064    4/7/2000    36.18   36.209   36.328    36.18
3065    4/6/2000    36.28   36.225   36.313   36.203
3066    4/5/2000   36.145   36.289    36.32   36.145
3067    4/4/2000     36.2     36.2   36.255    36.13
3068    4/3/2000    36.07   36.207    36.27    36.07
3069   3/31/2000    36.18    36.11   36.339    36.08
3070   3/30/2000    35.51    36.19   36.398    35.51
3071   3/29/2000    35.61    35.53   35.673    35.51
3072   3/28/2000    35.63    35.64    35.69    35.63
3073   3/27/2000    35.76   35.651    35.76    35.63
3074   3/24/2000    35.52   35.715   35.738   35.518
3075   3/23/2000    35.51   35.547    35.57    35.51
3076   3/22/2000    35.54   35.525   35.575    35.52
3077   3/21/2000    35.56    35.56    35.68   35.548
3078   3/20/2000    35.52   35.575   35.585    35.52
3079   3/17/2000   35.563   35.535   35.578     35.5
3080   3/16/2000    35.54   35.547    35.57    35.51
3081   3/15/2000    35.59   35.555    35.59    35.51
3082   3/14/2000    35.53   35.555    35.56   35.513
3083   3/13/2000    35.48   35.544    35.58    35.48
3084   3/10/2000    35.53    35.55   35.564     35.5
3085    3/9/2000     35.5   35.545    35.58   35.485
3086    3/8/2000    35.48    35.52   35.585    35.48
3087    3/7/2000    35.51    35.52   35.585    35.47
3088    3/6/2000    35.58    35.53   35.628   35.495
3089    3/3/2000   35.673   35.597    35.71   35.565
3090    3/2/2000     35.7   35.655   35.753   35.645
3091    3/1/2000    35.58    35.66    35.72   35.548
3092   2/29/2000   35.585     35.6    35.68   35.518
3093   2/28/2000    35.45    35.59    35.59    35.42
3094   2/25/2000    35.58    35.45   35.605   35.385
3095   2/24/2000    35.63     35.6    35.66   35.565
3096   2/23/2000    35.72   35.642   35.727   35.625
3097   2/22/2000    35.71   35.715    35.73   35.665
3098   2/21/2000    35.69   35.685    35.76   35.673
3099    2/18/2000    35.69   35.715    35.78    35.65
3100    2/17/2000    35.72   35.692    35.79    35.65
3101    2/16/2000    35.63    35.75    35.81    35.59
3102    2/15/2000   35.605   35.647    35.66   35.605
3103    2/14/2000    35.61    35.62    35.67    35.58
3104    2/11/2000    35.63   35.625   35.675   35.595
3105    2/10/2000    35.65    35.67   35.731   35.595
3106     2/9/2000    35.69   35.662    35.76    35.56
3107     2/8/2000    35.64    35.65   35.735    35.62
3108     2/7/2000   35.728   35.655    35.75   35.618
3109     2/4/2000     35.8   35.732   35.855     35.7
3110     2/3/2000    35.82    35.83   35.918   35.745
3111     2/2/2000    35.79    35.85   35.852    35.77
3112     2/1/2000    35.87   35.835     35.9   35.745
3113    1/31/2000     35.7    35.88    35.92   35.596
3114    1/28/2000    35.68   35.742    35.78   35.655
3115    1/27/2000    35.77   35.707   35.875    35.65
3116    1/26/2000    35.89    35.78   36.054    35.74
3117    1/25/2000    35.87   35.897    35.93   35.845
3118    1/24/2000    35.97   35.877   36.002    35.85
3119    1/21/2000    36.06   35.975   36.145    35.95
3120    1/20/2000    36.04    36.06   36.133    36.01
3121    1/19/2000    35.96   36.042    36.11    35.95
3122    1/18/2000    35.94   35.975   36.015    35.94
3123    1/17/2000    35.99   35.965    36.02   35.925
3124    1/14/2000    36.08    36.01    36.12   35.988
3125    1/13/2000    36.01   36.085    36.18   35.965
3126    1/12/2000    35.94   36.015    36.05    35.94
3127    1/11/2000    35.94    35.95    36.06    35.88
3128    1/10/2000    36.01    35.95   36.085    35.86
3129     1/7/2000   36.215   36.017   36.215   35.983
3130     1/6/2000    36.25    36.15    36.32    36.15
3131     1/5/2000     36.3    36.26    36.46    36.23
3132     1/4/2000    36.05   36.307    36.34   36.035
3133     1/3/2000       36    36.08   36.116   35.969
3134   12/31/1999    36.01    36.02    36.07    35.95
3135   12/30/1999   36.115       36   36.155    35.96
3136   12/29/1999     36.1    36.11   36.125    36.03
3137   12/28/1999    36.12     36.1   36.155   36.075
3138   12/27/1999   36.135    36.14   36.177    36.07
3139   12/24/1999    36.15   36.135   36.153    36.05
3140   12/23/1999    36.14   36.145   36.185     36.1
3141   12/22/1999   36.143    36.17   36.186     36.1
3142   12/21/1999    35.97   36.133   36.175    35.93
3143   12/20/1999   35.954    35.98    36.04    35.89
3144   12/17/1999   35.848     35.9    36.02    35.81
3145   12/16/1999   35.768    35.78   36.005     35.7
3146   12/15/1999    35.86   35.747    35.87   35.745
3147   12/14/1999    35.87    35.85   35.955    35.82
3148   12/13/1999    35.88     35.9   35.995     35.8
3149   12/10/1999   36.029   35.845   36.134    35.81
3150    12/9/1999   36.061    36.03   36.135    35.95
3151    12/8/1999   36.091   36.075   36.159    36.06
3152    12/7/1999   36.118   36.108   36.225    36.09
3153    12/6/1999   36.036    36.14    36.16   35.973
3154    12/3/1999   36.029   36.037    36.09   35.984
3155    12/2/1999   36.079    36.03   36.141       36
3156    12/1/1999    36.08    36.08   36.173   35.899
3157   11/30/1999   35.999   36.095    36.12    35.95
3158   11/29/1999   36.087       36   36.123   35.975
3159   11/26/1999   35.959   36.047    36.26    35.91
3160   11/25/1999   36.029    35.96   36.162    35.95
3161   11/24/1999   36.209    36.03   36.254    36.03
3162   11/23/1999   36.169     36.2   36.325    36.12
3163   11/22/1999   36.284    36.16   36.284    36.13
3164   11/19/1999   36.289   36.235     36.4   36.235
3165   11/18/1999   36.265    36.29   36.327    36.19
3166   11/17/1999   36.327   36.273    36.44    36.25
3167   11/16/1999    36.29    36.34    36.37   36.255
3168   11/15/1999   36.329    36.29   36.358   36.243
3169   11/12/1999    36.41    36.34   36.425    36.29
3170   11/11/1999   36.475    36.41    36.49    36.35
3171   11/10/1999    36.42    36.46    36.52   36.406
3172    11/9/1999    36.46    36.42   36.525    36.31
3173    11/8/1999   36.583    36.46    36.62    36.45
3174    11/5/1999    36.71   36.551   36.725    36.55
3175    11/4/1999     36.7    36.71   36.765   36.678
3176    11/3/1999    36.65     36.7   36.735   36.614
3177    11/2/1999    36.62    36.65   36.713    36.61
3178    11/1/1999   36.629    36.62    36.71     36.6
3179   10/29/1999   36.646   36.655   36.741   36.522
3180   10/28/1999   36.584   36.647    36.68   36.513
3181   10/27/1999   36.646   36.585   36.695    36.55
3182   10/26/1999   36.659   36.647    36.85   36.608
3183   10/25/1999   36.728    36.66    36.75    36.54
3184   10/22/1999   36.729     36.7    37.01   36.636
3185   10/21/1999   36.694    36.73    36.83    36.62
3186   10/20/1999   36.851   36.695   36.885   36.692
3187   10/19/1999   36.936   36.845   37.037   36.822
3188   10/18/1999     36.9    36.94   37.113    36.87
3189   10/15/1999   36.886    36.97   37.079   36.733
3190   10/14/1999   37.006    36.89   37.065   36.825
3191   10/13/1999   36.646    37.01    37.11   36.591
3192   10/12/1999   36.625    36.65    36.72    36.55
3193 10/11/1999   36.621     36.6   36.685   36.452
3194 10/8/1999    36.691   36.622    36.76    36.55
3195 10/7/1999    36.303   36.695    36.89   36.155
3196 10/6/1999    36.491   36.307    36.57    36.28
3197 10/5/1999    36.533   36.495   36.855    36.45
3198 10/4/1999    35.635   36.522   36.592   35.615
3199 10/1/1999    35.678    35.66    35.74    35.51
3200 9/30/1999    35.713    35.63   35.845   35.629
3201 9/29/1999    35.661   35.668   35.765    35.47
3202 9/28/1999    35.716   35.665    35.77   35.606
3203 9/27/1999    35.956    35.72    36.02    35.68
3204 9/24/1999    35.976    35.93    36.05   35.792
3205 9/23/1999    36.163    35.98     36.2   35.954
3206 9/22/1999    36.266   36.167   36.335    36.16
3207 9/21/1999    36.342    36.27   36.359    36.21
3208 9/20/1999    36.373   36.331   36.405    36.31
3209 9/17/1999    36.332   36.392    36.44    36.27
3210 9/16/1999    36.366   36.324    36.44    36.25
3211 9/15/1999     36.26   36.366   36.499    36.21
3212 9/14/1999    36.504    36.26    36.55     36.2
3213 9/13/1999    36.501   36.499   36.604    36.48
3214 9/10/1999    36.567   36.495   36.608    36.46
3215   9/9/1999   36.685   36.566   36.698   36.533
3216   9/8/1999   36.601   36.614    36.78   36.499
3217   9/7/1999    36.44   36.605   36.645   36.437
3218   9/6/1999   36.507   36.456    36.56   36.398
3219   9/3/1999   36.691    36.53   36.762   36.508
3220   9/2/1999   36.633   36.695    36.76   36.547
3221   9/1/1999   36.621   36.642   36.726   36.568
3222 8/31/1999    36.616   36.625   36.675    36.51
3223 8/30/1999    36.606    36.62   36.671    36.45
3224 8/27/1999    36.568   36.637    36.66   36.493
3225 8/26/1999    36.421   36.567    36.58   36.328
3226 8/25/1999    36.372   36.425   36.475   36.286
3227 8/24/1999    36.366   36.378   36.379   36.227
3228 8/23/1999    36.406    36.37    36.46   36.318
3229 8/20/1999    36.332   36.415   36.419   36.298
3230 8/19/1999    36.236   36.347    36.36   36.101
3231 8/18/1999     36.15   36.226   36.263   36.129
3232 8/17/1999    36.206   36.157   36.234   36.095
3233 8/16/1999    36.336   36.206   36.352   36.138
3234 8/13/1999    36.389   36.331    36.45    36.25
3235 8/12/1999    36.426   36.397   36.454     36.3
3236 8/11/1999    36.374   36.419    36.55   36.295
3237 8/10/1999    36.346   36.378   36.453    36.26
3238   8/9/1999   36.389    36.35   36.515    36.34
3239   8/6/1999   36.407   36.355     36.5   36.298
3240    8/5/1999   36.308   36.411   36.535   36.278
3241    8/4/1999   36.599   36.298   36.633   36.266
3242    8/3/1999   36.546   36.594    36.68   36.498
3243    8/2/1999    36.62    36.55    36.68   36.505
3244   7/30/1999   36.643   36.646   36.825    36.57
3245   7/29/1999   36.754   36.664   36.796   36.605
3246   7/28/1999   36.703   36.759   36.825   36.682
3247   7/27/1999   36.707   36.699   36.764   36.599
3248   7/26/1999   36.578   36.699   36.735   36.517
3249   7/23/1999    36.63   36.591   36.658    36.51
3250   7/22/1999    36.68   36.631   36.785   36.607
3251   7/21/1999   36.575    36.66   36.775    36.57
3252   7/20/1999   36.605    36.57   36.715   36.448
3253   7/19/1999   36.732   36.623   36.785   36.553
3254   7/16/1999   36.729   36.737   36.815   36.658
3255   7/15/1999   36.752   36.729   36.879   36.685
3256   7/14/1999   36.515   36.752    36.77    36.35
3257   7/13/1999   36.338   36.435   36.524    36.27
3258   7/12/1999   36.303   36.371   36.395    36.22
3259    7/9/1999     36.2   36.303   36.364     36.2
3260    7/8/1999   36.244    36.21    36.33   36.185
3261    7/7/1999   36.125   36.244   36.255    36.07
3262    7/6/1999   36.128   36.125   36.178    36.06
3263    7/5/1999   36.128   36.128    36.19   36.128
3264    7/2/1999   36.263   36.118   36.292     36.1
3265    7/1/1999   36.334   36.263   36.381   36.093
3266   6/30/1999   36.578   36.328   36.598    36.27
3267   6/29/1999   36.565   36.564   36.705   36.531
3268   6/28/1999    36.85   36.618   36.947     36.6
3269   6/25/1999   36.904   36.905   37.041    36.87
3270   6/24/1999   36.988   36.907    37.03   36.848
3271   6/23/1999   36.808    36.99   37.003   36.755
3272   6/22/1999   36.803   36.809    36.88   36.745
3273   6/21/1999   36.854   36.803   36.957   36.798
3274   6/18/1999   37.001   36.928    37.03     36.8
3275   6/17/1999   37.042   36.996   37.058   36.935
3276   6/16/1999   37.047   37.043   37.061   36.958
3277   6/15/1999   36.986   37.047    37.11    36.97
3278   6/14/1999   37.169   36.988   37.188   36.965
3279   6/11/1999   37.245   37.157    37.31    37.11
3280   6/10/1999   37.295    37.31   37.374    37.23
3281    6/9/1999   37.275    37.32   37.355   37.255
3282    6/8/1999   37.413   37.285   37.445    37.22
3283    6/7/1999    37.48    37.44    37.48   37.388
3284    6/4/1999    37.52   37.425   37.533   37.425
3285    6/3/1999   37.528   37.533    37.58    37.46
3286    6/2/1999   37.525   37.528   37.555     37.4
3287    6/1/1999   37.558     37.51   37.585   37.455
3288   5/31/1999    37.63    37.585    37.63   37.493
3289   5/28/1999   37.763    37.562    37.82   37.518
3290   5/27/1999    37.75    37.785   37.828    37.71
3291   5/26/1999   37.875     37.75   38.023     37.7
3292   5/25/1999    37.79    37.897    37.93    37.79
3293   5/24/1999   37.863    37.841   37.951    37.75
3294   5/21/1999   37.868    37.818   37.945    37.79
3295   5/20/1999   37.705    37.888    37.96     37.7
3296   5/19/1999    37.65    37.725   37.765    37.62
3297   5/18/1999    37.58     37.65   37.715    37.58
3298   5/17/1999   37.621     37.62    37.65   37.535
3299   5/14/1999    37.67     37.64    37.69   37.535
3300   5/13/1999   37.611    37.665   37.815   37.583
3301   5/12/1999   37.547    37.618   37.693   37.496
3302   5/11/1999   37.602    37.568   37.662   37.518
3303   5/10/1999   37.678    37.635   37.715   37.519
3304    5/7/1999   37.634     37.69   37.755   37.525
3305    5/6/1999   37.546    37.605   37.651   37.414
3306    5/5/1999    37.46     37.55   37.573   37.448
3307    5/4/1999   37.509     37.46    37.56    37.35
3308    5/3/1999   37.577    37.515   37.671    37.35
3309   4/30/1999   37.619     37.61   37.713   37.518
3310   4/29/1999   37.735    37.639   37.789   37.617
3311   4/28/1999   37.713    37.727   37.825    37.65
3312   4/27/1999   37.733    37.715    37.78   37.638
3313   4/26/1999   37.755    37.738     37.8    37.63
3314   4/23/1999   37.938    37.765   37.968   37.715
3315   4/22/1999   37.815    37.918   37.994   37.815
3316   4/21/1999   37.715     37.84    37.87   37.715
3317   4/20/1999   37.695    37.755   37.845    37.69
3318   4/19/1999   37.885    37.715    37.96    37.66
3319   4/16/1999    37.77    37.896    37.97    37.73
3320   4/15/1999   37.821   37.7637   37.862   37.608
3321   4/14/1999   38.053     37.84   38.061   37.795
3322   4/13/1999   38.045    38.055   38.169    38.02
3323   4/12/1999   37.999     38.08   38.153    37.19
3324    4/9/1999    37.97    38.006     38.3   37.842
3325    4/8/1999   38.134     37.97   38.178   37.485
3326    4/7/1999   38.471    38.152   38.471    37.92
3327    4/6/1999   38.463    38.285   38.685   38.163
3328    4/5/1999   38.441    38.484    38.51     38.3
3329    4/2/1999   38.471     38.53    38.53       38
3330    4/1/1999   38.375     38.41    38.57     38.3
3331   3/31/1999   38.408    38.445   38.482   38.017
3332   3/30/1999    38.51    38.393   38.588   38.292
3333   3/29/1999   38.357     38.52   38.684   38.293
3334   3/26/1999   38.345    38.515    38.56   38.255
3335   3/25/1999    38.64    38.385   38.665   38.295
3336   3/24/1999   38.505    38.633   38.689   38.297
3337   3/23/1999   38.294     38.53   38.545     38.2
3338   3/22/1999   37.935    38.271   38.305     37.8
3339   3/19/1999   37.815     38.02   38.055   37.742
3340   3/18/1999   37.896   37.8538    38.01   37.725
3341   3/17/1999   37.996     37.89   38.123   37.525
3342   3/16/1999    37.87    37.985   38.185    37.77
3343   3/15/1999   37.895     37.89   37.975   37.736
3344   3/12/1999   38.078    37.935   38.245    37.76
3345   3/11/1999   37.805    38.096   38.104   37.725
3346   3/10/1999   37.925     37.83    38.03    37.78
3347    3/9/1999    37.65     37.97   38.055   37.589
3348    3/8/1999   37.379     37.65    37.82    36.92
3349    3/5/1999   37.375    37.465    37.61   37.214
3350    3/4/1999   37.525    37.338   37.685    37.32
3351    3/3/1999   37.565    37.555    37.71   37.455
3352    3/2/1999   37.485     37.61   37.786   37.295
3353    3/1/1999   37.775    37.525    37.94    37.21
3354   2/26/1999   37.928    37.802   37.995     37.7
3355   2/25/1999    37.84    37.905   38.173    37.48
3356   2/24/1999    37.81    37.925   38.113   37.745
3357   2/23/1999   37.834    37.848    37.93    37.54
3358   2/22/1999   37.685     37.84   38.365    37.65
3359   2/19/1999    37.63     37.83   37.855   37.478
3360   2/18/1999   37.988     37.68    38.18    37.61
3361   2/17/1999     38.1    37.975    38.35    37.75
3362   2/16/1999    38.18    38.106   38.425   37.937
3363   2/15/1999   37.798    38.176    38.22   37.605
3364   2/12/1999   37.781     37.86    37.94   37.624
3365   2/11/1999   37.945    37.751   37.953   37.278
3366   2/10/1999   38.185    37.843   38.301   37.446
3367    2/9/1999   38.082    38.199    38.47   37.754
3368    2/8/1999   37.225    38.088    38.12    37.03
3369    2/5/1999   37.235    37.354   37.435   37.006
3370    2/4/1999   37.133    37.275   37.355    36.98
3371    2/3/1999   37.285    37.145   37.346    37.01
3372    2/2/1999   37.127     37.31     37.5   36.611
3373    2/1/1999   36.775    37.263    37.34   36.274
3374   1/29/1999   36.518    36.765    36.97   36.415
3375   1/28/1999     36.4     36.53    36.58    36.28
3376   1/27/1999   36.603    36.523   36.615    36.35
3377   1/26/1999   36.285    36.605    36.65    36.15
3378   1/25/1999    36.18    36.287   36.347   36.017
3379   1/22/1999    36.06     36.25   36.355    36.03
3380   1/21/1999    36.01     36.19   36.242    35.17
        3381    1/20/1999        35.883        36.068        36.135    35.067
        3382    1/19/1999         35.45         35.76        35.798     35.32
        3383    1/18/1999         35.71        35.577          35.8     35.14
        3384    1/15/1999         35.65        35.583         36.11    35.075
        3385    1/14/1999          35.8        35.865        35.904    34.495
        3386    1/13/1999         35.45         35.83        36.175        35
        3387    1/12/1999        35.218        35.463        36.424    35.085
        3388    1/11/1999         34.91         35.22        35.257     34.09
        3389     1/8/1999         34.88         34.65        35.191     34.65
        3390     1/7/1999        35.166          34.9          35.2     34.68
        3391     1/6/1999         34.89        34.782        35.187     34.16
        3392     1/5/1999        35.158        34.895        35.481      34.8
        3393     1/4/1999        35.286          35.1        35.493    34.562

Notez que la journée de trading commence à 23h CET (jour précédent).

				
DOCUMENT INFO
Shared By:
Categories:
Tags:
Stats:
views:6
posted:5/18/2012
language:Latin
pages:73
fanzhongqing fanzhongqing http://
About