Skip to content

Instantly share code, notes, and snippets.

@jun9

jun9/README.md

Last active December 17, 2015 15:29
Show Gist options
  • Save jun9/5632043 to your computer and use it in GitHub Desktop.
Save jun9/5632043 to your computer and use it in GitHub Desktop.
Download ZIP
DC.js chart example: Shanghai SSE Composite Index
Raw
README.md

dc.js - Dimensional Charting Javascript Library v1.3.0

The following charts provide a live example of dc.js used against Shanghai SSE Composite Index (000001.SS) for the last 23 years. (You can run this example completely off-line). Although it is just an example, using it you can already ask some quite interesting questions.

Try it out or checkout other examples.

Raw
index.html
<!DOCTYPE html>
<html lang="en">
<head>
<title>Shanghai SSE Composite Index 1990/12/19-2013/05/22</title>
<meta charset="UTF-8">
<link href="http://jun9.github.io/dc.js/css/bootstrap.min.css" rel="stylesheet">
<link rel="stylesheet" type="text/css" href="http://jun9.github.io/dc.js/css/dc.css"/>
<link href='http://jun9.github.io/dc.js/highlighter/shCore.css' rel='stylesheet' type='text/css'/>
<link href='http://jun9.github.io/dc.js/highlighter/shThemeDefault.css' rel='stylesheet' type='text/css'/>
</head>
<body>
<script type="text/javascript" src="http://d3js.org/d3.v3.min.js"></script>
<script type="text/javascript" src="http://jun9.github.io/dc.js/js/crossfilter.js"></script>
<script type="text/javascript" src="http://jun9.github.io/dc.js/js/dc.js"></script>
<script src='http://jun9.github.io/dc.js/highlighter/shCore.js' type='text/javascript'></script>
<script src="http://jun9.github.io/dc.js/highlighter/shAutoloader.js" type="text/javascript"></script>
<script src='http://jun9.github.io/dc.js/highlighter/shBrushJScript.js' type='text/javascript'></script>
<script src='http://jun9.github.io/dc.js/highlighter/shBrushXml.js' type='text/javascript'></script>
<div class="container">
<h2>Shanghai SSE Composite Index 1990/12/19-2013/05/22</h2>
<div class="row">
<div id="yearly-bubble-chart" class="dc-chart">
<strong>Yearly Performance</strong> (x: index gain, y: index gain(%), radius: fluctuation/index ratio, color:
gain/loss)
<a class="reset" href="javascript:yearlyBubbleChart.filterAll();dc.redrawAll();"
style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
</div>
<div class="row">
<div id="gain-loss-chart">
<strong>Days by Gain/Loss</strong>
<a class="reset" href="javascript:gainOrLossChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
<div id="quarter-chart">
<strong>Quarters</strong>
<a class="reset" href="javascript:quarterChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
<div id="day-of-week-chart">
<strong>Day of Week</strong>
<a class="reset" href="javascript:dayOfWeekChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
<div id="fluctuation-chart">
<strong>Days by Fluctuation(%)</strong>
<a class="reset" href="javascript:fluctuationChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
</div>
<div class="row">
<div id="monthly-move-chart">
<strong>Monthly Index Abs Move & Volume/500,000 Chart</strong> (Blue Line: Avg Index, Green Line: Index
Fluctuation)
<a class="reset" href="javascript:volumeChart.filterAll();dc.redrawAll();"
style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
</div>
<div class="row">
<div id="monthly-volume-chart">
</div>
<p class="muted pull-right" style="margin-right: 15px;">select a time range to zoom in</p>
</div>
<div class="row">
<div>
<div class="dc-data-count">
<span class="filter-count"></span> selected out of <span class="total-count"></span> records | <a
href="javascript:dc.filterAll(); dc.renderAll();">Reset All</a>
</div>
</div>
<table class="table table-hover dc-data-table">
<thead>
<tr class="header">
<th>Date</th>
<th>Open</th>
<th>Close</th>
<th>Change</th>
<th>Volume</th>
</tr>
</thead>
</table>
</div>
<script type="text/javascript">
var gainOrLossChart = dc.pieChart("#gain-loss-chart");
var fluctuationChart = dc.barChart("#fluctuation-chart");
var quarterChart = dc.pieChart("#quarter-chart");
var dayOfWeekChart = dc.rowChart("#day-of-week-chart");
var moveChart = dc.compositeChart("#monthly-move-chart");
var volumeChart = dc.barChart("#monthly-volume-chart");
var yearlyBubbleChart = dc.bubbleChart("#yearly-bubble-chart");
// set dc.js version in title
d3.selectAll("#version").text(dc.version);
// load data from a csv file
d3.csv("ndx.csv", function (data) {
// since its a csv file we need to format the data a bit
var dateFormat = d3.time.format("%m/%d/%Y");
var numberFormat = d3.format(".2f");
data.forEach(function (e) {
e.dd = dateFormat.parse(e.date);
e.month = d3.time.month(e.dd); // pre-calculate month for better performance
});
// feed it through crossfilter
var ndx = crossfilter(data);
var all = ndx.groupAll();
var yearlyDimension = ndx.dimension(function (d) {
return d3.time.year(d.dd);
});
var yearlyPerformanceGroup = yearlyDimension.group().reduce(
//add
function (p, v) {
++p.count;
p.absGain += +v.close - +v.open;
p.fluctuation += Math.abs(+v.close - +v.open);
p.sumIndex += (+v.open + +v.close) / 2;
p.avgIndex = p.sumIndex / p.count;
p.percentageGain = (p.absGain / p.avgIndex) * 100;
p.fluctuationPercentage = (p.fluctuation / p.avgIndex) * 100;
return p;
},
//remove
function (p, v) {
--p.count;
p.absGain -= +v.close - +v.open;
p.fluctuation -= Math.abs(+v.close - +v.open);
p.sumIndex -= (+v.open + +v.close) / 2;
p.avgIndex = p.sumIndex / p.count;
p.percentageGain = (p.absGain / p.avgIndex) * 100;
p.fluctuationPercentage = (p.fluctuation / p.avgIndex) * 100;
return p;
},
//init
function () {
return {count: 0, absGain: 0, fluctuation: 0, fluctuationPercentage: 0, sumIndex: 0, avgIndex: 0, percentageGain: 0};
}
);
var dateDimension = ndx.dimension(function (d) {
return d.dd;
});
// monthly index avg fluctuation in percentage
var moveMonths = ndx.dimension(function (d) {
return d.month;
});
var monthlyMoveGroup = moveMonths.group().reduceSum(function (d) {
return Math.abs(+d.close - +d.open);
});
var volumeByMonthGroup = moveMonths.group().reduceSum(function (d) {
return d.volume / 500000;
});
var indexAvgByMonthGroup = moveMonths.group().reduce(
function (p, v) {
++p.days;
p.total += (+v.open + +v.close) / 2;
p.avg = Math.round(p.total / p.days);
return p;
},
function (p, v) {
--p.days;
p.total -= (+v.open + +v.close) / 2;
p.avg = p.days == 0 ? 0 : Math.round(p.total / p.days);
return p;
},
function () {
return {days: 0, total: 0, avg: 0};
}
);
var gainOrLoss = ndx.dimension(function (d) {
return +d.open > +d.close ? "Loss" : "Gain";
});
var gainOrLossGroup = gainOrLoss.group();
var fluctuation = ndx.dimension(function (d) {
return Math.round((d.close - d.open) / d.open * 100);
});
var fluctuationGroup = fluctuation.group();
var quarter = ndx.dimension(function (d) {
var month = d.dd.getMonth();
if (month <= 3)
return "Q1";
else if (month > 3 && month <= 5)
return "Q2";
else if (month > 5 && month <= 7)
return "Q3";
else
return "Q4";
});
var quarterGroup = quarter.group().reduceSum(function (d) {
return d.volume;
});
var dayOfWeek = ndx.dimension(function (d) {
var day = d.dd.getDay();
switch (day) {
case 0:
return "0.Sun";
case 1:
return "1.Mon";
case 2:
return "2.Tue";
case 3:
return "3.Wed";
case 4:
return "4.Thu";
case 5:
return "5.Fri";
case 6:
return "6.Sat";
}
});
var dayOfWeekGroup = dayOfWeek.group();
yearlyBubbleChart.width(990)
.height(250)
.margins({top: 10, right: 50, bottom: 30, left: 40})
.dimension(yearlyDimension)
.group(yearlyPerformanceGroup)
.transitionDuration(1500)
.colors(["#a60000", "#ff0000", "#ff4040", "#ff7373", "#67e667", "#39e639", "#00cc00"])
.colorDomain([-12000, 12000])
.colorAccessor(function (d) {
return d.value.absGain;
})
.keyAccessor(function (p) {
return p.value.absGain;
})
.valueAccessor(function (p) {
return p.value.percentageGain;
})
.radiusValueAccessor(function (p) {
return p.value.fluctuationPercentage;
})
.maxBubbleRelativeSize(0.3)
.x(d3.scale.linear().domain([-2500, 2500]))
.y(d3.scale.linear().domain([-100, 100]))
.r(d3.scale.linear().domain([0, 4000]))
.elasticY(true)
.yAxisPadding(100)
.elasticX(true)
.xAxisPadding(500)
.renderHorizontalGridLines(true)
.renderVerticalGridLines(true)
.renderLabel(true)
.renderTitle(true)
.label(function (p) {
return p.key.getFullYear();
})
.title(function (p) {
return p.key.getFullYear()
+ "\n"
+ "Index Gain: " + numberFormat(p.value.absGain) + "\n"
+ "Index Gain in Percentage: " + numberFormat(p.value.percentageGain) + "%\n"
+ "Fluctuation / Index Ratio: " + numberFormat(p.value.fluctuationPercentage) + "%";
})
.yAxis().tickFormat(function (v) {
return v + "%";
});
gainOrLossChart.width(180)
.height(180)
.radius(80)
.dimension(gainOrLoss)
.group(gainOrLossGroup)
.label(function (d) {
return d.data.key + "(" + Math.floor(d.data.value / all.value() * 100) + "%)";
});
quarterChart.width(180)
.height(180)
.radius(80)
.innerRadius(30)
.dimension(quarter)
.group(quarterGroup);
dayOfWeekChart.width(180)
.height(180)
.margins({top: 20, left: 10, right: 10, bottom: 20})
.group(dayOfWeekGroup)
.dimension(dayOfWeek)
.colors(['#3182bd', '#6baed6', '#9ecae1', '#c6dbef', '#dadaeb'])
.label(function (d){
return d.key.split(".")[1];
})
.xAxis().ticks(4);
fluctuationChart.width(420)
.height(180)
.margins({top: 10, right: 50, bottom: 30, left: 40})
.dimension(fluctuation)
.group(fluctuationGroup)
.elasticY(true)
.centerBar(true)
.gap(1)
.round(dc.round.floor)
.x(d3.scale.linear().domain([-25, 25]))
.renderHorizontalGridLines(true)
.xAxis()
.tickFormat(function (v) {
return v + "%";
});
moveChart.width(990)
.height(180)
.transitionDuration(1000)
.margins({top: 10, right: 50, bottom: 25, left: 40})
.dimension(moveMonths)
.group(indexAvgByMonthGroup)
.valueAccessor(function (d) {
return d.value.avg;
})
.x(d3.time.scale().domain([new Date(1990, 12, 1), new Date(2013, 5, 31)]))
.round(d3.time.month.round)
.xUnits(d3.time.months)
.elasticY(true)
.renderHorizontalGridLines(true)
.brushOn(false)
.compose([
dc.lineChart(moveChart).group(indexAvgByMonthGroup)
.valueAccessor(function (d) {
return d.value.avg;
})
.renderArea(true)
.stack(monthlyMoveGroup, function (d) {
return d.value;
})
.title(function (d) {
var value = d.value.avg ? d.value.avg : d.value;
if (isNaN(value)) value = 0;
return dateFormat(d.key) + "\n" + numberFormat(value);
})
])
.xAxis();
volumeChart.width(990)
.height(40)
.margins({top: 0, right: 50, bottom: 20, left: 40})
.dimension(moveMonths)
.group(volumeByMonthGroup)
.centerBar(true)
.gap(0)
.x(d3.time.scale().domain([new Date(1990, 12, 1), new Date(2013, 5, 31)]))
.round(d3.time.month.round)
.xUnits(d3.time.months)
.renderlet(function (chart) {
chart.select("g.y").style("display", "none");
moveChart.filter(chart.filter());
})
.on("filtered", function (chart) {
dc.events.trigger(function () {
moveChart.focus(chart.filter());
});
});
dc.dataCount(".dc-data-count")
.dimension(ndx)
.group(all);
dc.dataTable(".dc-data-table")
.dimension(dateDimension)
.group(function (d) {
var format = d3.format("02d");
return d.dd.getFullYear() + "/" + format((d.dd.getMonth() + 1));
})
.size(10)
.columns([
function (d) {
return d.date;
},
function (d) {
return d.open;
},
function (d) {
return d.close;
},
function (d) {
return numberFormat(d.close - d.open);
},
function (d) {
return d.volume;
}
])
.sortBy(function (d) {
return d.dd;
})
.order(d3.ascending)
.renderlet(function (table) {
table.selectAll(".dc-table-group").classed("info", true);
});
dc.renderAll();
}
);
</script>
<div class="clearfix"></div>
<h2>Built on dc.js - Dimensional Charting Javascript Library v<span id="version">1.3.0</span></h2>
<p>
dc.js is a javascript charting library with native <a
href="http://square.github.com/crossfilter/">crossfilter</a>
support and allowing highly efficient exploration on large multi-dimensional dataset (inspired by crossfilter's
demo). It leverages <a href="http://d3js.org/">d3</a> engine to render charts in css friendly svg format. Charts
rendered using dc.js are naturally data driven and reactive therefore providing instant feedback on user's
interaction. The main objective of this project is to provide an easy yet powerful javascript library which can be
utilized to perform data visualization and analysis in browser as well as on mobile device. This example page is forked from <a href="https://github.com/NickQiZhu/dc.js">https://github.com/NickQiZhu/dc.js</a> and for more information please check out original <a href="https://github.com/NickQiZhu/dc.js/wiki">Wiki</a> and
<a href="https://github.com/NickQiZhu/dc.js/wiki/API">API Reference</a>. For your questions and answers please
try <a href="https://groups.google.com/forum/?fromgroups#!forum/dc-js-user-group">dc.js user group</a>.
</p>
<p>
The following charts provide a live example of dc.js used against Shanghai SSE Composite Index (000001.SS) for the last 23 years. (You
can run this example completely off-line). Although it is just an example, using it you can
already ask some quite interesting questions. If I am going to gamble whether Shanghai SSE Composite Index will gain or lose
tomorrow what is my chance? Is Friday or Monday the most unlucky day for investors? Is spring better than winter to
invest? Can you find the outliers? When did the outliers occur?
Public data source
<a href="http://quotes.money.163.com/trade/lsjysj_zhishu_000001.html" target="_blank">money.163.com</a>.
</p>
<p>
Try it out or checkout other examples.
<ul>
<li><a href="http://jun9.github.io/dc.js/vc/index.html">US Venture Capital Landscape 2011 (choropleth chart, bubble chart)</a></li>
<li><a href="http://jun9.github.io/dc.js/crime/index.html">Major Canadian City Crime Stats 1998-2011 (bubble overlay, bar chart, line chart)</a>
</li>
<li><a href="http://jeroenooms.github.io/dashboard/snack/">Snack Dashboard by Jeroen Ooms</a>
</li>
</ul>
</p>
<h2>Quick 5 Mins How-To Guide (<a href="https://github.com/NickQiZhu/dc.js/wiki/API">API Reference</a>)</h2>
<div>
<h3>Load your data</h3>
<pre class="brush:js">
/*
* data can be loaded through regular means with your
* favorite javascript library
*/
d3.csv("data.csv", function(data) {...};
d3.json("data.json", function(data) {...};
jQuery.getJson("data.json", function(data){...});
</pre>
<h3>Generate dimension and group</h3>
<pre class="brush:js">
// since its a csv file we need to format the data a bit
var dateFormat = d3.time.format("%m/%d/%Y");
data.forEach(function(e) { e.dd = dateFormat.parse(e.date); });
// feed it through crossfilter
var ndx = crossfilter(data);
// define group all for counting
var all = ndx.groupAll();
// define a dimension
var volumeByMonth = ndx.dimension(function(d) { return d3.time.month(d.dd); });
// map/reduce to group sum
var volumeByMonthGroup = volumeByMonth.group().reduceSum(function(d) { return d.volume; });
</pre>
<h3>Anchor Div for Charts</h3>
<pre class="brush:xml">
<!-- A div anchor that can be identified by id -->
<div id="your-chart">
<!-- Title or anything you want to add above the chart -->
<span>Days by Gain or Loss</span>
<!--
if a link with css class "reset" is present then the chart
will automatically turn it on/off based on whether there is filter
set on this chart (slice selection for pie chart and brush
selection for bar chart)
-->
<a class="reset" href="javascript:gainOrLossChart.filterAll();dc.redrawAll();"
style="display: none;">reset</a>
<!--
dc.js will also automatically inject applied current filter value into
any html element with css class set to "filter"
-->
<span class="reset" style="display: none;">Current filter: <span class="filter"></span></span>
</div>
</pre>
<h3>Pie/Donut Chart</h3>
<pre class="brush:js">
/* Create a pie chart and use the given css selector as anchor. You can also specify
* an optional chart group for this chart to be scoped within. When a chart belongs
* to a specific group then any interaction with such chart will only trigger redraw
* on other charts within the same chart group. */
dc.pieChart("#gain-loss-chart", "chartGroup")
.width(200) // (optional) define chart width, :default = 200
.height(200) // (optional) define chart height, :default = 200
.transitionDuration(500) // (optional) define chart transition duration, :default = 350
// (optional) define color array for slices
.colors(['#3182bd', '#6baed6', '#9ecae1', '#c6dbef', '#dadaeb'])
// (optional) define color domain to match your data domain if you want to bind data or color
.colorDomain([-1750, 1644])
// (optional) define color value accessor
.colorAccessor(function(d, i){return d.value;})
.radius(90) // define pie radius
// (optional) if inner radius is used then a donut chart will
// be generated instead of pie chart
.innerRadius(40)
.dimension(gainOrLoss) // set dimension
.group(gainOrLossGroup) // set group
// (optional) by default pie chart will use group.key as it's label
// but you can overwrite it with a closure
.label(function(d) { return d.data.key + "(" + Math.floor(d.data.value / all.value() * 100) + "%)"; })
// (optional) whether chart should render labels, :default = true
.renderLabel(true)
// (optional) by default pie chart will use group.key and group.value as its title
// you can overwrite it with a closure
.title(function(d) { return d.data.key + "(" + Math.floor(d.data.value / all.value() * 100) + "%)"; })
// (optional) whether chart should render titles, :default = false
.renderTitle(true);
</pre>
<h3>Bar Chart</h3>
<pre class="brush:js">
/* Create a bar chart and use the given css selector as anchor. You can also specify
* an optional chart group for this chart to be scoped within. When a chart belongs
* to a specific group then any interaction with such chart will only trigger redraw
* on other charts within the same chart group. */
dc.barChart("#volume-month-chart")
.width(990) // (optional) define chart width, :default = 200
.height(250) // (optional) define chart height, :default = 200
.transitionDuration(500) // (optional) define chart transition duration, :default = 500
// (optional) define margins
.margins({top: 10, right: 50, bottom: 30, left: 40})
.dimension(volumeByMonth) // set dimension
.group(volumeByMonthGroup) // set group
// (optional) whether chart should rescale y axis to fit data, :default = false
.elasticY(true)
// (optional) when elasticY is on whether padding should be applied to y axis domain, :default=0
.yAxisPadding(100)
// (optional) whether chart should rescale x axis to fit data, :default = false
.elasticX(true)
// (optional) when elasticX is on whether padding should be applied to x axis domain, :default=0
.xAxisPadding(500)
// define x scale
.x(d3.time.scale().domain([new Date(1990, 12, 1), new Date(2013, 5, 31)]))
// (optional) set filter brush rounding
.round(d3.time.month.round)
// define x axis units
.xUnits(d3.time.months)
// (optional) whether bar should be center to its x value, :default=false
.centerBar(true)
// (optional) set gap between bars manually in px, :default=2
.barGap(1)
// (optional) render horizontal grid lines, :default=false
.renderHorizontalGridLines(true)
// (optional) render vertical grid lines, :default=false
.renderVerticalGridLines(true)
// (optional) add stacked group and custom value retriever
.stack(monthlyMoveGroup, function(d){return d.value;})
// (optional) you can add multiple stacked group with or without custom value retriever
// if no custom retriever provided base chart's value retriever will be used
.stack(monthlyMoveGroup)
// (optional) whether this chart should generate user interactive brush to allow range
// selection, :default=true.
.brushOn(true)
// (optional) whether svg title element(tooltip) should be generated for each bar using
// the given function, :default=no
.title(function(d) { return "Value: " + d.value; })
// (optional) whether chart should render titles, :default = false
.renderTitle(true);
</pre>
<h3>Row Chart</h3>
<pre class="brush:js">
/* Create a row chart and use the given css selector as anchor. You can also specify
* an optional chart group for this chart to be scoped within. When a chart belongs
* to a specific group then any interaction with such chart will only trigger redraw
* on other charts within the same chart group. */
dc.rowChart("#days-of-week-chart", "chartGroup")
.width(180) // (optional) define chart width, :default = 200
.height(180) // (optional) define chart height, :default = 200
.group(dayOfWeekGroup) // set group
.dimension(dayOfWeek) // set dimension
// (optional) define margins
.margins({top: 20, left: 10, right: 10, bottom: 20})
// (optional) define color array for slices
.colors(['#3182bd', '#6baed6', '#9ecae1', '#c6dbef', '#dadaeb'])
// (optional) set gap between rows, default is 5
gap(7)
// (optional) set x offset for labels, default is 10
labelOffSetX(5)
// (optional) set y offset for labels, default is 15
labelOffSetY(10)
// (optional) whether chart should render labels, :default = true
.renderLabel(true)
// (optional) by default pie chart will use group.key and group.value as its title
// you can overwrite it with a closure
.title(function(d) { return d.data.key + "(" + Math.floor(d.data.value / all.value() * 100) + "%)"; })
// (optional) whether chart should render titles, :default = false
.renderTitle(true);
// (optional) specify the number of ticks for the X axis
.xAxis().ticks(4);
</pre>
<h3>Line Chart</h3>
<pre class="brush:js">
/* Create a line chart and use the given css selector as anchor. You can also specify
* an optional chart group for this chart to be scoped within. When a chart belongs
* to a specific group then any interaction with such chart will only trigger redraw
* on other charts within the same chart group. */
dc.lineChart("#monthly-move-chart", "chartGroup")
.width(990) // (optional) define chart width, :default = 200
.height(200) // (optional) define chart height, :default = 200
.transitionDuration(500) // (optional) define chart transition duration, :default = 500
// (optional) define margins
.margins({top: 10, right: 50, bottom: 30, left: 40})
.dimension(monthlyMove) // set dimension
.group(monthlyMoveGroup) // set group
// (optional) whether chart should rescale y axis to fit data, :default = false
.elasticY(true)
// (optional) when elasticY is on whether padding should be applied to y axis domain, :default=0
.yAxisPadding(100)
// (optional) whether chart should rescale x axis to fit data, :default = false
.elasticX(true)
// (optional) when elasticX is on whether padding should be applied to x axis domain, :default=0
.xAxisPadding(500)
// define x scale
.x(d3.time.scale().domain([new Date(1985, 0, 1), new Date(2013, 11, 31)]))
// (optional) set filter brush rounding
.round(d3.time.month.round)
// define x axis units
.xUnits(d3.time.months)
// (optional) render horizontal grid lines, :default=false
.renderHorizontalGridLines(true)
// (optional) render vertical grid lines, :default=false
.renderVerticalGridLines(true)
// (optional) render as area chart, :default = false
.renderArea(true)
// (optional) add stacked group and custom value retriever
.stack(monthlyMoveGroup, function(d){return d.value;})
// (optional) you can add multiple stacked group with or without custom value retriever
// if no custom retriever provided base chart's value retriever will be used
.stack(monthlyMoveGroup)
// (optional) whether this chart should generate user interactive brush to allow range
// selection, :default=true.
.brushOn(true)
// (optional) whether dot and title should be generated on the line using
// the given function, :default=no
.title(function(d) { return "Value: " + d.value; })
// (optional) whether chart should render titles, :default = false
.renderTitle(true)
// (optional) radius used to generate title dot, :default = 5
.dotRadius(10);
</pre>
<h3>Composite Chart</h3>
<pre class="brush:js">
/* Create a composite chart and use the given css selector as anchor. You can also specify
* an optional chart group for this chart to be scoped within. When a chart belongs
* to a specific group then any interaction with such chart will only trigger redraw
* on other charts within the same chart group. */
dc.compositeChart("#montly-move-chart", "chartGroup")
.width(990) // (optional) define chart width, :default = 200
.height(200) // (optional) define chart height, :default = 200
.transitionDuration(500) // (optional) define chart transition duration, :default = 500
// (optional) define margins
.margins({top: 10, right: 50, bottom: 30, left: 40})
.dimension(monthlyMove) // set dimension
.group(monthlyMoveGroup) // set group
// (optional) whether chart should rescale y axis to fit data, :default = false
.elasticY(true)
// (optional) when elasticY is on whether padding should be applied to y axis domain, :default=0
.yAxisPadding(100)
// (optional) whether chart should rescale x axis to fit data, :default = false
.elasticX(true)
// (optional) when elasticX is on whether padding should be applied to x axis domain, :default=0
.xAxisPadding(500)
// define x scale
.x(d3.time.scale().domain([new Date(1985, 0, 1), new Date(2013, 11, 31)]))
// (optional) set filter brush rounding
.round(d3.time.month.round)
// define x axis units
.xUnits(d3.time.months)
// (optional) render horizontal grid lines, :default=false
.renderHorizontalGridLines(true)
// (optional) render vertical grid lines, :default=false
.renderVerticalGridLines(true)
// compose sub charts, currently composite chart only supports line chart & bar chart
.compose([
/* Pass the parent chart instance to sub-chart function instead of css selector.
* Sub-charts can have it's own group and dimension however usually it should
* share parent chart's dimension. If sub-chart's dimension or group is not
* explicitly defined here then it will simply inherent from it's parent. */
dc.barChart(volumeMoveChart).group(volumeByMonthGroup),
// you can even include stacked bar chart or line chart in a composite chart
dc.lineChart(volumeMoveChart).group(indexAvgByMonthGroup).valueAccessor(function(d){return d.value.avg;}).renderArea(true).stack(monthlyMoveGroup, function(d){return d.value;})
])
// (optional) whether this chart should generate user interactive brush to allow range
// selection, :default=true.
.brushOn(true);
</pre>
<h3>Bubble Chart</h3>
<pre class="brush:js">
/* Create a bubble chart and use the given css selector as anchor. You can also specify
* an optional chart group for this chart to be scoped within. When a chart belongs
* to a specific group then any interaction with such chart will only trigger redraw
* on other charts within the same chart group. */
dc.bubbleChart("#yearly-bubble-chart", "chartGroup")
.width(990) // (optional) define chart width, :default = 200
.height(250) // (optional) define chart height, :default = 200
.transitionDuration(1000) // (optional) define chart transition duration, :default = 1000
// (optional) define margins
.margins({top: 10, right: 50, bottom: 30, left: 40})
.dimension(yearlyDimension) // set dimension
/* Bubble chart expect the groups are reduced to multiple values which would then be used
* to generate x, y, and radius for each key (bubble) in the group */
.group(yearlyPerformanceGroup)
// (optional) define color function or array for bubbles
.colors(["red", "#ccc","steelblue","green"])
// (optional) define color domain to match your data domain if you want to bind data or color
.colorDomain([-1750, 1644])
// (optional) define color value accessor
.colorAccessor(function(d, i){return d.value.absGain;})
// closure used to retrieve x value from multi-value group
.keyAccessor(function(p) {return p.value.absGain;})
// closure used to retrieve y value from multi-value group
.valueAccessor(function(p) {return p.value.percentageGain;})
// closure used to retrieve radius value from multi-value group
.radiusValueAccessor(function(p) {return p.value.fluctuationPercentage;})
// set x scale
.x(d3.scale.linear().domain([-2500, 2500]))
// set y scale
.y(d3.scale.linear().domain([-100, 100]))
// (optional) whether chart should rescale y axis to fit data, :default = false
.elasticY(true)
// (optional) when elasticY is on whether padding should be applied to y axis domain, :default=0
.yAxisPadding(100)
// (optional) whether chart should rescale x axis to fit data, :default = false
.elasticX(true)
// (optional) when elasticX is on whether padding should be applied to x axis domain, :default=0
.xAxisPadding(500)
// set radius scale
.r(d3.scale.linear().domain([0, 4000]))
// (optional) whether chart should render labels, :default = true
.renderLabel(true)
// (optional) closure to generate label per bubble, :default = group.key
.label(function(p) {return p.key.getFullYear();})
// (optional) whether chart should render titles, :default = false
.renderTitle(true)
// (optional) closure to generate title per bubble, :default = d.key + ": " + d.value
.title(function(p) {
return p.key.getFullYear()
+ "\n"
+ "Index Gain: " + numberFormat(p.value.absGain) + "\n"
+ "Index Gain in Percentage: " + numberFormat(p.value.percentageGain) + "%\n"
+ "Fluctuation / Index Ratio: " + numberFormat(p.value.fluctuationPercentage) + "%";
})
// (optional) render horizontal grid lines, :default=false
.renderHorizontalGridLines(true)
// (optional) render vertical grid lines, :default=false
.renderVerticalGridLines(true);
</pre>
<h3>Geo Choropleth Chart</h3>
<pre class="brush:js">
/* Create a choropleth chart and use the given css selector as anchor. You can also specify
* an optional chart group for this chart to be scoped within. When a chart belongs
* to a specific group then any interaction with such chart will only trigger redraw
* on other charts within the same chart group. */
dc.geoChoroplethChart("#us-chart")
.width(990) // (optional) define chart width, :default = 200
.height(500) // (optional) define chart height, :default = 200
.transitionDuration(1000) // (optional) define chart transition duration, :default = 1000
.dimension(states) // set crossfilter dimension, dimension key should match the name retrieved in geo json layer
.group(stateRaisedSum) // set crossfilter group
// (optional) define color function or array for bubbles
.colors(["#ccc", "#E2F2FF","#C4E4FF","#9ED2FF","#81C5FF","#6BBAFF","#51AEFF","#36A2FF","#1E96FF","#0089FF","#0061B5"])
// (optional) define color domain to match your data domain if you want to bind data or color
.colorDomain([-5, 200])
// (optional) define color value accessor
.colorAccessor(function(d, i){return d.value;})
/* Project the given geojson. You can call this function mutliple times with different geojson feed to generate
* multiple layers of geo paths.
* 1st param - geo json data
* 2nd param - name of the layer which will be used to generate css class
* 3rd param - (optional) a function used to generate key for geo path, it should match the dimension key
* in order for the coloring to work properly */
.overlayGeoJson(statesJson.features, "state", function(d) {
return d.properties.name;
})
// (optional) closure to generate title for path, :default = d.key + ": " + d.value
.title(function(d) {
return "State: " + d.key + "\nTotal Amount Raised: " + numberFormat(d.value ? d.value : 0) + "M";
});
</pre>
<h3>Bubble Overlay Chart</h3>
<pre class="brush:js">
/* Create a overlay bubble chart and use the given css selector as anchor. You can also specify
* an optional chart group for this chart to be scoped within. When a chart belongs
* to a specific group then any interaction with such chart will only trigger redraw
* on other charts within the same chart group. */
dc.bubbleOverlay("#bubble-overlay")
// bubble overlay chart does not generate it's own svg element but rather resue an existing
// svg to generate it's overlay layer
.svg(d3.select("#bubble-overlay svg"))
.width(990) // (optional) define chart width, :default = 200
.height(500) // (optional) define chart height, :default = 200
.transitionDuration(1000) // (optional) define chart transition duration, :default = 1000
.dimension(states) // set crossfilter dimension, dimension key should match the name retrieved in geo json layer
.group(stateRaisedSum) // set crossfilter group
// closure used to retrieve x value from multi-value group
.keyAccessor(function(p) {return p.value.absGain;})
// closure used to retrieve y value from multi-value group
.valueAccessor(function(p) {return p.value.percentageGain;})
// (optional) define color function or array for bubbles
.colors(["#ccc", "#E2F2FF","#C4E4FF","#9ED2FF","#81C5FF","#6BBAFF","#51AEFF","#36A2FF","#1E96FF","#0089FF","#0061B5"])
// (optional) define color domain to match your data domain if you want to bind data or color
.colorDomain([-5, 200])
// (optional) define color value accessor
.colorAccessor(function(d, i){return d.value;})
// closure used to retrieve radius value from multi-value group
.radiusValueAccessor(function(p) {return p.value.fluctuationPercentage;})
// set radius scale
.r(d3.scale.linear().domain([0, 3]))
// (optional) whether chart should render labels, :default = true
.renderLabel(true)
// (optional) closure to generate label per bubble, :default = group.key
.label(function(p) {return p.key.getFullYear();})
// (optional) whether chart should render titles, :default = false
.renderTitle(true)
// (optional) closure to generate title per bubble, :default = d.key + ": " + d.value
.title(function(d) {
return "Title: " + d.key;
})
// add data point to it's layer dimension key that matches point name will be used to
// generate bubble. multiple data points can be added to bubble overlay to generate
// multiple bubbles
.point("California", 100, 120)
.point("Colorado", 300, 120)
// (optional) setting debug flag to true will generate a transparent layer on top of
// bubble overlay which can be used to obtain relative x,y coordinate for specific
// data point, :default = false
.debug(true);
</pre>
<h3>Data Table</h3>
<pre class="brush:xml">
<!-- anchor div for data table -->
<div id="data-table">
<!-- create a custom header -->
<div class="header">
<span>Date</span>
<span>Open</span>
<span>Close</span>
<span>Change</span>
<span>Volume</span>
</div>
<!-- data rows will filled in here -->
</div>
</pre>
<pre class="brush:js">
/* Create a data table widget and use the given css selector as anchor. You can also specify
* an optional chart group for this chart to be scoped within. When a chart belongs
* to a specific group then any interaction with such chart will only trigger redraw
* on other charts within the same chart group. */
dc.dataTable("#data-table")
// set dimension
.dimension(dateDimension)
// data table does not use crossfilter group but rather a closure
// as a grouping function
.group(function(d) {
return d.dd.getFullYear() + "/" + (d.dd.getMonth() + 1);
})
// (optional) max number of records to be shown, :default = 25
.size(10)
// dynamic columns creation using an array of closures
.columns([
function(d) { return d.date; },
function(d) { return d.open; },
function(d) { return d.close; },
function(d) { return Math.floor((d.close - d.open)/d.open*100) + "%"; },
function(d) { return d.volume; }
])
// (optional) sort using the given field, :default = function(d){return d;}
.sortBy(function(d){ return d.dd; })
// (optional) sort order, :default ascending
.order(d3.ascending);
</pre>
<h3>Data Count</h3>
<pre class="brush:xml">
<div id="data-count">
<span class="filter-count"></span> selected out of <span class="total-count"></span> records
</div>
</pre>
<pre class="brush:js">
/* Create a data count widget and use the given css selector as anchor. You can also specify
* an optional chart group for this chart to be scoped within. When a chart belongs
* to a specific group then any interaction with such chart will only trigger redraw
* on other charts within the same chart group. */
dc.dataCount("#data-count")
.dimension(ndx) // set dimension to all data
.group(all); // set group to ndx.groupAll()
</pre>
<h3>Rendering</h3>
<pre class="brush:js">
// simply call renderAll() to render all charts on the page
dc.renderAll();
// or you can render charts belong to a specific chart group
dc.renderAll("group");
// once rendered you can call redrawAll to update charts incrementally when data
// change without re-rendering everything
dc.redrawAll();
// or you can choose to redraw only those charts associated with a specific chart group
dc.redrawAll("group");
</pre>
<p>
Try dc.js with your own data set and have fun!
</p>
<a href="https://github.com/jun9/dc.js"><img style="position: absolute; top: 0; right: 0; border: 0;"
src="https://s3.amazonaws.com/github/ribbons/forkme_right_darkblue_121621.png"
alt="Fork me on GitHub"></a>
</div>
</div>
<script src="http://code.jquery.com/jquery-latest.js"></script>
<script src="http://jun9.github.io/dc.js/js/bootstrap.min.js"></script>
<script type="text/javascript">
SyntaxHighlighter.all();
</script>
</body>
</html>
Raw
ndx.csv
date open high low close volume oi
12/19/1990 96.05 99.98 95.79 99.98 1260 0
12/20/1990 104.3 104.39 99.98 104.39 197 0
12/21/1990 109.07 109.13 103.73 109.13 28 0
12/24/1990 113.57 114.55 109.13 114.55 32 0
12/25/1990 120.09 120.25 114.55 120.25 15 0
12/26/1990 125.27 125.27 120.25 125.27 100 0
12/27/1990 125.27 125.28 125.27 125.28 66 0
12/28/1990 126.39 126.45 125.28 126.45 108 0
12/31/1990 126.56 127.61 126.48 127.61 78 0
01/02/1991 127.61 128.84 127.61 128.84 91 0
01/03/1991 128.84 130.14 128.84 130.14 141 0
01/04/1991 131.27 131.44 130.14 131.44 420 0
01/07/1991 131.99 132.06 131.45 132.06 217 0
01/08/1991 132.62 132.68 132.06 132.68 2926 0
01/09/1991 133.3 133.34 132.68 133.34 5603 0
01/10/1991 133.93 133.97 133.34 133.97 9990 0
01/11/1991 134.61 134.61 134.51 134.6 13327 0
01/14/1991 134.11 135.19 134.11 134.67 12530 0
01/15/1991 134.21 134.74 134.19 134.74 1446 0
01/16/1991 134.19 134.74 134.14 134.24 509 0
01/17/1991 133.67 134.25 133.65 134.25 658 0
01/18/1991 133.7 134.25 133.67 134.24 3004 0
01/21/1991 133.7 134.24 133.66 134.24 2051 0
01/22/1991 133.72 134.24 133.66 133.72 354 0
01/23/1991 133.17 133.72 133.14 133.17 1095 0
01/24/1991 132.61 133.17 132.57 132.61 1857 0
01/25/1991 132.05 132.07 132.03 132.05 3447 0
01/28/1991 131.46 131.55 131.46 131.46 5107 0
01/29/1991 130.95 130.97 130.95 130.95 1387 0
01/30/1991 130.44 130.95 130.41 130.44 527 0
01/31/1991 129.93 130.46 129.93 129.97 510 0
02/01/1991 129.5 129.97 129.45 129.51 345 0
02/04/1991 129.05 129.58 129.05 129.05 553 0
02/05/1991 128.56 128.58 128.53 128.58 8562 0
02/06/1991 129.13 129.15 128.06 129.14 6641 0
02/07/1991 129.74 129.79 129.14 129.79 2133 0
02/08/1991 130.36 130.39 129.79 130.38 1234 0
02/11/1991 130.92 130.97 130.39 130.97 9317 0
02/12/1991 131.54 131.56 130.97 131.35 3774 0
02/13/1991 131.93 131.93 131.35 131.92 1152 0
02/14/1991 132.53 132.53 132.3 132.53 3624 0
02/19/1991 133.12 133.14 133.08 133.13 1748 0
02/20/1991 133.63 133.67 133.13 133.67 876 0
02/21/1991 134.24 134.28 133.67 134.28 3220 0
02/22/1991 134.85 134.87 134.28 134.87 3427 0
02/25/1991 134.37 134.87 134.33 134.4 810 0
02/26/1991 133.9 134.44 133.9 133.93 1094 0
02/27/1991 133.44 133.98 133.44 133.47 214 0
02/28/1991 132.99 133.52 132.98 133.01 2258 0
03/01/1991 132.53 132.53 132.47 132.53 7124 0
03/04/1991 132.09 132.09 131.98 131.99 2518 0
03/05/1991 131.42 131.99 131.41 131.46 982 0
03/06/1991 130.89 130.95 130.89 130.94 719 0
03/07/1991 130.41 130.94 130.41 130.41 568 0
03/08/1991 129.84 130.41 129.84 129.89 933 0
03/11/1991 129.3 129.89 129.3 129.31 514 0
03/12/1991 128.73 129.31 128.73 128.77 957 0
03/13/1991 126.13 128.77 126.13 126.15 498 0
03/14/1991 125.61 126.15 125.61 125.63 326 0
03/15/1991 125.08 125.62 125.08 125.17 790 0
03/18/1991 124.7 125.17 124.69 124.71 1250 0
03/19/1991 124.23 124.71 124.22 124.22 892 0
03/20/1991 123.66 124.21 123.63 123.66 678 0
03/21/1991 123.14 123.66 123.12 123.12 151 0
03/22/1991 122.62 123.12 122.62 122.62 207 0
03/25/1991 122.12 122.62 122.1 122.12 443 0
03/26/1991 121.62 122.14 121.62 121.62 1164 0
03/27/1991 121.12 121.64 121.12 121.12 668 0
03/28/1991 120.65 121.15 120.61 120.61 961 0
03/29/1991 120.16 120.61 120.11 120.19 2185 0
04/01/1991 120.69 120.73 119.68 120.73 11999 0
04/02/1991 121.21 121.29 120.73 121.21 816 0
04/03/1991 121.71 121.71 121.21 121.71 2063 0
04/04/1991 122.2 122.2 121.24 121.72 10517 0
04/05/1991 121.07 121.73 121.03 121.54 11589 0
04/08/1991 121.11 121.11 121.05 121.09 1862 0
04/09/1991 120.6 121.1 120.6 120.62 320 0
04/10/1991 120.15 120.62 120.09 120.16 466 0
04/11/1991 119.64 120.16 119.62 119.64 239 0
04/12/1991 119.2 119.65 119.15 119.21 399 0
04/15/1991 118.73 119.22 118.72 118.77 301 0
04/16/1991 118.36 118.77 118.34 118.34 105 0
04/17/1991 117.92 118.34 117.89 117.9 201 0
04/18/1991 117.45 117.93 117.45 117.45 178 0
04/19/1991 117.08 117.5 117.05 117.08 646 0
04/22/1991 116.63 117.08 116.58 116.63 430 0
04/23/1991 116.21 116.63 116.15 116.19 282 0
04/24/1991 115.7 116.19 115.7 115.79 148 0
04/25/1991 115.38 115.79 115.33 115.36 1495 0
04/26/1991 116.31 116.31 114.52 115.56 13354 0
04/29/1991 114.86 116.29 114.75 114.75 8411 0
04/30/1991 113.89 114.87 113.89 113.94 4850 0
05/02/1991 113.04 113.2 113.03 113.16 1465 0
05/03/1991 112.46 113.17 112.3 112.41 4230 0
05/06/1991 111.65 112.41 111.57 111.61 2764 0
05/07/1991 110.8 110.9 110.8 110.82 1875 0
05/08/1991 110.16 110.82 110 110.03 423 0
05/09/1991 109.36 110.12 109.29 109.29 2266 0
05/10/1991 108.61 109.4 108.53 108.53 249 0
05/13/1991 107.88 107.88 107.74 107.84 235 0
05/14/1991 107.21 107.84 107.06 107.19 267 0
05/15/1991 106.56 106.6 106.42 106.57 390 0
05/16/1991 105.83 105.86 105.69 105.77 3108 0
05/17/1991 105.12 106.75 104.96 106.75 20192 0
05/20/1991 107.76 107.82 106.71 107.82 863 0
05/21/1991 108.89 108.89 108.62 108.81 771 0
05/22/1991 109.71 109.82 108.11 108.25 18677 0
05/23/1991 107.52 109.16 107.35 109.08 5609 0
05/24/1991 110.07 110.08 109.82 110.08 1024 0
05/27/1991 111.05 111.07 109.47 110.66 8619 0
05/28/1991 111.61 111.68 111.36 111.68 1630 0
05/29/1991 112.75 112.75 111.67 112.75 530 0
05/30/1991 113.74 113.82 112.77 113.82 388 0
05/31/1991 114.83 114.83 113.84 114.83 1211 0
06/03/1991 115.9 115.97 114.89 115.97 954 0
06/04/1991 117.12 117.12 116.83 117.12 3603 0
06/05/1991 118.17 118.17 117.14 118.17 308 0
06/06/1991 119.26 119.35 118.17 119.35 266 0
06/07/1991 120.46 120.47 119.35 120.47 100 0
06/10/1991 121.65 121.67 120.47 121.67 400 0
06/11/1991 122.89 122.89 121.67 122.89 543 0
06/12/1991 123.9 124.11 122.89 124.11 1372 0
06/13/1991 125.33 125.34 123.65 125.34 20868 0
06/14/1991 124.47 126.34 124.47 124.53 6633 0
06/17/1991 125.63 125.77 123.54 125.77 6933 0
06/18/1991 127.03 127.03 126.67 127.03 2030 0
06/19/1991 128.12 128.29 127.03 128.29 1481 0
06/20/1991 129.55 129.57 129.21 129.57 2299 0
06/21/1991 130.72 130.86 128.81 130.86 13613 0
06/24/1991 132.1 132.17 131.8 132.17 1960 0
06/25/1991 133.48 133.49 132.17 133.49 1624 0
06/26/1991 134.83 134.83 133.49 134.83 3409 0
06/27/1991 136.04 136.19 134.83 136.19 4497 0
06/28/1991 137.41 137.56 136.19 137.56 4935 0
07/01/1991 136.64 138.62 136.56 136.85 22940 0
07/02/1991 135.91 135.96 135.69 135.96 2838 0
07/03/1991 135.28 135.96 134.98 135.27 2715 0
07/04/1991 136.63 136.63 134.19 136.63 13394 0
07/05/1991 136.01 137.68 135.9 135.96 14540 0
07/08/1991 135.26 135.28 134.93 135.28 5874 0
07/09/1991 136.56 136.57 134.31 134.64 8442 0
07/10/1991 134.4 135.6 133.72 133.99 6023 0
07/11/1991 133.22 133.99 133.13 133.38 5073 0
07/12/1991 132.8 133.38 132.42 132.8 3144 0
07/15/1991 133.9 134.1 131.87 133.14 11938 0
07/16/1991 134.39 134.47 133.14 134.47 2796 0
07/17/1991 135.81 135.81 135.39 135.81 660 0
07/18/1991 137.17 137.17 135.81 137.17 847 0
07/19/1991 137.66 138.54 136.66 136.7 10823 0
07/22/1991 138.07 138.07 136.7 138.07 2764 0
07/23/1991 139.35 139.39 138.07 139.39 7241 0
07/24/1991 140.66 140.74 138.69 140.68 5988 0
07/25/1991 140.2 141.01 139.99 140.19 8390 0
07/26/1991 140.11 141.46 139.27 140.66 9279 0
07/29/1991 141.22 141.72 140.81 141.52 4771 0
07/30/1991 142.39 142.45 141.39 142.39 5601 0
07/31/1991 143.72 143.8 142.39 143.8 4051 0
08/01/1991 145.12 145.24 143.8 145.24 4731 0
08/02/1991 146.49 146.68 145.44 146.68 11744 0
08/05/1991 148.06 148.15 146.68 148.15 5126 0
08/06/1991 149.62 149.62 148.15 149.62 2001 0
08/07/1991 150.93 151.12 149.62 151.12 1107 0
08/08/1991 152.57 152.61 151.12 152.61 1951 0
08/09/1991 153.9 154.1 152.61 154.1 3715 0
08/12/1991 155.34 155.54 154.1 155.54 3919 0
08/13/1991 156.87 157.07 155.54 157.07 20039 0
08/14/1991 158.3 158.63 158.11 158.63 5480 0
08/15/1991 159.92 160.21 158.63 160.21 1537 0
08/16/1991 161.56 161.6 160.21 161.6 984 0
08/19/1991 163.21 163.21 161.6 163.21 985 0
08/20/1991 164.74 164.84 163.21 164.84 573 0
08/21/1991 166.49 166.49 164.84 166.49 3411 0
08/22/1991 167.81 168.16 166.49 168.16 1296 0
08/23/1991 169.81 169.81 168.16 169.81 605 0
08/26/1991 171.51 171.51 169.81 171.51 643 0
08/27/1991 173.06 173.19 171.51 173.19 796 0
08/28/1991 174.82 174.92 173.19 174.92 804 0
08/29/1991 176.53 176.66 174.92 176.66 2608 0
08/30/1991 178.2 178.43 176.66 178.43 6759 0
09/02/1991 180.08 180.22 178.43 180.22 1408 0
09/03/1991 181.71 181.97 180.22 181.97 1475 0
09/04/1991 183.66 183.69 181.97 183.69 650 0
09/05/1991 185.48 185.51 183.69 185.51 1514 0
09/06/1991 187.09 187.36 185.51 187.36 2765 0
09/09/1991 189.1 189.24 187.36 189.24 3552 0
09/10/1991 190.98 190.98 188.19 188.33 33434 0
09/11/1991 187.29 187.29 186.86 187.22 21392 0
09/12/1991 186.22 187.4 186.07 186.22 19699 0
09/13/1991 188 188.04 185.01 187.79 37434 0
09/16/1991 189.55 189.66 187.79 189.66 9933 0
09/17/1991 191.16 191.18 188.28 188.65 28829 0
09/18/1991 187.26 188.59 187.18 187.63 15822 0
09/19/1991 187.65 189.21 186.49 186.88 23439 0
09/20/1991 185.77 187.21 185.66 185.92 12075 0
09/23/1991 185 185.92 184.71 185 4034 0
09/24/1991 183.96 185.04 183.69 184.08 1426 0
09/25/1991 182.8 184.08 182.8 183.19 1389 0
09/26/1991 182.21 183.19 181.93 182.33 6541 0
09/27/1991 183.12 183.89 181.19 181.82 33728 0
09/30/1991 180.28 181.95 180.27 180.92 25594 0
10/03/1991 181.55 182.48 179.8 182.48 18741 0
10/04/1991 184.29 184.29 183.59 184.29 7360 0
10/07/1991 185.95 186 185.41 186 11369 0
10/08/1991 187.59 187.61 186 187.49 23745 0
10/09/1991 188.49 189.12 186.31 189.12 20989 0
10/10/1991 190.71 191.01 189.12 191.01 6638 0
10/11/1991 192.84 192.88 191.01 192.85 10981 0
10/14/1991 194.06 194.69 192.32 194.67 21493 0
10/15/1991 196.58 196.61 194.67 196.61 11002 0
10/16/1991 198.51 198.57 196.61 198.57 9562 0
10/17/1991 200.5 200.51 198.57 200.51 6077 0
10/18/1991 202.5 202.51 200.51 202.51 2968 0
10/21/1991 204.53 204.53 202.51 204.53 3537 0
10/22/1991 206.06 206.53 204.53 206.53 2128 0
10/23/1991 208.06 208.25 206.53 208.25 2623 0
10/24/1991 210.2 210.2 208.25 210.07 19357 0
10/25/1991 210.34 211.97 209.71 211.86 32650 0
10/28/1991 213.5 213.98 211.86 213.98 3217 0
10/29/1991 215.63 215.78 213.98 215.78 2697 0
10/30/1991 216.37 216.43 215.78 216.43 2380 0
10/31/1991 218.59 218.6 216.43 218.6 3929 0
11/01/1991 220.71 220.72 218.6 220.72 5906 0
11/04/1991 222.77 222.77 220.79 222.77 4474 0
11/05/1991 224.44 224.65 222.77 224.65 2805 0
11/06/1991 226.83 226.88 224.65 226.88 2848 0
11/07/1991 228.93 228.93 226.88 228.93 4833 0
11/08/1991 230.99 231.22 228.93 231.22 14406 0
11/11/1991 233.48 233.55 231.22 233.55 2474 0
11/12/1991 235.75 235.8 233.55 235.8 895 0
11/13/1991 236.51 236.67 235.8 236.67 799 0
11/14/1991 237.39 237.45 236.67 237.45 862 0
11/15/1991 238.25 238.25 237.45 238.25 2058 0
11/18/1991 240.04 240.62 238.25 240.62 1885 0
11/19/1991 242.24 242.24 240.62 242.24 2310 0
11/20/1991 244.5 244.5 242.24 244.5 2325 0
11/21/1991 246.26 246.31 244.5 246.31 2155 0
11/22/1991 248.24 248.53 246.31 248.53 2133 0
11/25/1991 250.84 250.85 248.53 250.85 2331 0
11/26/1991 252.9 252.97 250.85 252.97 2454 0
11/27/1991 255.27 255.45 252.97 255.45 2120 0
11/28/1991 257.28 257.35 255.45 257.35 2502 0
11/29/1991 259.68 259.85 257.35 259.6 33695 0
12/02/1991 261.78 262.19 259.67 262.19 19128 0
12/03/1991 264.64 264.81 262.19 264.81 1101 0
12/04/1991 265.53 265.77 264.81 265.77 742 0
12/05/1991 266.48 266.66 265.77 266.66 2050 0
12/06/1991 269.34 269.35 266.66 269.35 1613 0
12/09/1991 270.27 270.27 269.35 270.27 1631 0
12/10/1991 270.27 272.91 270.27 272.91 516 0
12/11/1991 273.53 273.71 272.91 273.71 669 0
12/12/1991 274.41 274.41 273.71 274.41 1577 0
12/13/1991 276.81 277 274.41 277 746 0
12/16/1991 277.53 277.85 277 277.85 580 0
12/17/1991 278.67 278.68 277.85 278.68 493 0
12/18/1991 279.32 279.51 278.68 279.51 760 0
12/19/1991 279.98 280.17 279.51 280.17 1094 0
12/20/1991 282.83 282.83 280.63 282.83 4393 0
12/23/1991 285.65 285.65 282.83 285.65 1046 0
12/24/1991 285.74 286.22 285.65 286.22 486 0
12/25/1991 287.09 287.15 286.22 287.15 573 0
12/26/1991 288.03 288.03 287.15 288.03 1168 0
12/27/1991 290.65 290.85 288.03 290.85 1551 0
12/30/1991 291.71 291.71 290.85 291.71 1165 0
12/31/1991 292.48 292.75 291.71 292.75 584 0
01/02/1992 293.74 293.75 292.76 293.75 928 0
01/03/1992 296.24 296.52 293.75 296.52 1436 0
01/06/1992 297.68 297.68 296.52 297.68 3400 0
01/07/1992 298.54 298.77 297.68 298.77 892 0
01/08/1992 299.65 299.66 298.77 299.66 659 0
01/09/1992 300.61 300.62 299.66 300.62 943 0
01/10/1992 301.82 301.83 300.62 301.83 1605 0
01/13/1992 302.83 303.06 302 303.06 725 0
01/14/1992 304.77 305.74 303.06 305.74 632 0
01/15/1992 306.62 306.63 305.74 306.63 259 0
01/16/1992 306.85 306.85 306.63 306.85 378 0
01/17/1992 307.37 307.38 306.85 307.38 250 0
01/20/1992 307.38 307.39 307.38 307.39 445 0
01/21/1992 307.87 307.87 307.39 307.87 534 0
01/22/1992 307.95 307.95 307.87 307.95 312 0
01/23/1992 308.53 308.53 307.95 308.53 413 0
01/24/1992 309.05 309.05 308.53 309.05 722 0
01/27/1992 311.6 311.61 309.05 311.61 562 0
01/28/1992 311.67 311.84 311.61 311.84 664 0
01/29/1992 312.41 312.58 311.84 312.42 401 0
01/30/1992 312.73 312.73 312.42 312.73 391 0
01/31/1992 313.24 313.24 312.73 313.24 354 0
02/03/1992 314.18 314.18 313.24 314.18 305 0
02/07/1992 314.72 314.72 314.18 314.72 327 0
02/10/1992 315.55 315.56 314.72 315.56 354 0
02/11/1992 316.12 316.43 315.56 316.43 296 0
02/12/1992 316.43 316.44 316.43 316.44 270 0
02/13/1992 317.24 317.57 317.04 317.04 1020 0
02/14/1992 319.45 319.68 317.04 319.68 457 0
02/17/1992 319.77 319.77 319.68 319.77 6369 0
02/18/1992 338.98 339.16 319.77 337.11 7407 0
02/19/1992 340.5 342.41 337.11 342.41 9401 0
02/20/1992 345.22 348.01 342.41 347.99 10341 0
02/21/1992 358.91 359.93 347.99 359.59 11582 0
02/24/1992 361.11 361.62 359.59 360.5 30157 0
02/25/1992 359.66 361.29 357.07 360.37 4862 0
02/26/1992 359.85 360.76 359.27 360.1 5753 0
02/27/1992 361 363.03 360.1 362.45 9524 0
02/28/1992 364.15 364.67 362.45 364.66 9862 0
03/02/1992 365.15 365.39 364.66 365.39 3405 0
03/03/1992 366.79 367.25 365.39 367 2989 0
03/04/1992 367.56 368.32 366.95 368.32 5614 0
03/05/1992 369.31 369.88 368.11 369.76 8360 0
03/06/1992 370.79 371.76 369.76 371.76 5237 0
03/09/1992 372.26 374.06 371.88 373.53 20968 0
03/10/1992 374.48 375.23 373.53 375.23 5011 0
03/11/1992 375.87 376.25 374.98 376.14 4001 0
03/12/1992 377.55 377.57 376.14 376.92 10326 0
03/13/1992 376.58 377.19 376.38 376.38 2527 0
03/16/1992 377 377.42 376.38 377.05 2646 0
03/17/1992 377.5 377.84 377.03 377.49 890 0
03/18/1992 377.94 378.32 377.49 377.66 4028 0
03/19/1992 377.26 377.96 376.21 377.31 13628 0
03/20/1992 377.91 378.03 377.31 377.99 3160 0
03/23/1992 378.61 379.04 377.45 378.89 10290 0
03/24/1992 378.53 379.5 378.05 378.69 4378 0
03/25/1992 378.33 379.02 378.12 378.12 11820 0
03/26/1992 379.29 379.34 377.64 379.13 10225 0
03/27/1992 379.65 380.79 379.13 380.77 1892 0
03/30/1992 381.54 381.56 380.76 381.44 12655 0
03/31/1992 381.87 382.06 381.24 381.24 17391 0
04/01/1992 381.55 381.85 381.01 381.01 4065 0
04/02/1992 381.47 381.58 381.01 381.12 1673 0
04/03/1992 381.44 381.57 381.12 381.33 1700 0
04/06/1992 381.97 382.08 381.33 381.47 5298 0
04/07/1992 381.95 382.1 381.47 381.93 10613 0
04/08/1992 382.53 382.59 381.92 382.43 1866 0
04/09/1992 381.93 382.88 381.65 381.65 3168 0
04/10/1992 381.52 382.04 381.2 382.03 7066 0
04/13/1992 387.27 392.28 382.03 391.11 20593 0
04/14/1992 393.1 400.61 391.1 400.61 9415 0
04/15/1992 400.35 406.72 398.23 406.72 10566 0
04/16/1992 404.07 410.61 403.52 410.55 39211 0
04/17/1992 408.56 414.42 406.19 414.42 15678 0
04/20/1992 417.19 420.99 413.64 413.85 10170 0
04/21/1992 417.99 421.55 402.89 410.06 51257 0
04/22/1992 400.12 410.06 399.87 399.88 50596 0
04/23/1992 407.13 408.86 394.6 407.25 54718 0
04/24/1992 405.88 415.05 397.74 414.4 34706 0
04/27/1992 422.45 424.92 413.47 424.58 37257 0
04/28/1992 434.9 436.31 424.58 436.09 42392 0
04/29/1992 445.25 446.12 436.09 444.16 52899 0
04/30/1992 435.73 448.94 433.66 445.38 45704 0
05/04/1992 454.86 456.24 445.38 453.62 64362 0
05/05/1992 447.42 455.36 439.96 449.21 49359 0
05/06/1992 449.78 454.08 446.39 449.96 33687 0
05/07/1992 452.86 457.05 449.55 454.65 34414 0
05/08/1992 461.05 468.42 454.65 468.11 48634 0
05/11/1992 483.29 491.5 468.11 491.5 30950 0
05/12/1992 502.8 506.68 491.5 506.53 33278 0
05/13/1992 505.27 517.86 499.4 514.04 33897 0
05/14/1992 514.48 523.5 511.91 523.36 33010 0
05/15/1992 529.39 544.56 523.36 544.35 63283 0
05/18/1992 560.09 571.85 544.35 571.82 29992 0
05/19/1992 590.41 598.11 571.82 598.11 47790 0
05/20/1992 617.28 623.88 598.11 616.99 65646 0
05/21/1992 1260.32 1334.98 604.01 1266.49 89657 0
05/22/1992 1306.37 1349.71 1262.44 1339.99 93725 0
05/25/1992 1411.98 1428.79 1339.99 1421.57 88969 0
05/26/1992 1332.39 1429.01 1291 1301.35 68128 0
05/27/1992 1250.56 1285.61 823.36 1193.17 64528 0
05/28/1992 1123.04 1184.18 1114.94 1160.17 48389 0
05/29/1992 1243.65 1253.37 1154.01 1234.71 51615 0
06/01/1992 1175.69 1249.58 1129.28 1183.24 39394 0
06/02/1992 1155.88 1184.28 1138.58 1141.02 34033 0
06/03/1992 1075.9 1141.02 1033.47 1059.07 41002 0
06/04/1992 1087.49 1118.93 1050.45 1104.46 43184 0
06/05/1992 1125.01 1143.07 1099.91 1105.76 44007 0
06/08/1992 1092.07 1121.41 1085.19 1093.46 28747 0
06/09/1992 1116.92 1144.39 1079.65 1126.62 35100 0
06/10/1992 1199.23 1206.51 1134.73 1187.02 58732 0
06/11/1992 1179.28 1188.68 1172.09 1178.3 34897 0
06/12/1992 1164.12 1178.3 1153.97 1171.71 47202 0
06/15/1992 1174.41 1181.86 1152.69 1171.85 37747 0
06/16/1992 1171.75 1171.75 1135.61 1166.7 35158 0
06/17/1992 1171.29 1186.59 1166.26 1169.57 34755 0
06/18/1992 1167.16 1172.86 1158.32 1168.43 29101 0
06/19/1992 1169.97 1171.94 1161.8 1171.94 25146 0
06/22/1992 1173.68 1180.21 1165.74 1169.9 27924 0
06/23/1992 1162.83 1172.46 1154.62 1158.17 19490 0
06/24/1992 1150.89 1158.17 1144.46 1151.06 16975 0
06/25/1992 1153.48 1160.23 1148.02 1160.23 19846 0
06/26/1992 1164.29 1207.82 1160.23 1164.67 29061 0
06/29/1992 1168.89 1173.49 1156.68 1169.51 53610 0
06/30/1992 1186.62 1193.16 1169.51 1191.19 58976 0
07/01/1992 1199.54 1215.13 1182.05 1194.18 58330 0
07/02/1992 1187.3 1198.66 1179.86 1187.48 46512 0
07/03/1992 1189.09 1193.39 1183.96 1189.16 75245 0
07/06/1992 1197.76 1215.24 1190.27 1201.01 63782 0
07/07/1992 1201.01 1206.91 1195.81 1206.46 68826 0
07/08/1992 1192.37 1211.27 1182.72 1185.5 68043 0
07/09/1992 1172.44 1187.18 1168.78 1178.53 53216 0
07/10/1992 1175.14 1192.98 1166.45 1188.62 58149 0
07/13/1992 1156.83 1198.9 1131.21 1136.33 51595 0
07/14/1992 1124.65 1139.96 1110.19 1114.05 44462 0
07/15/1992 1107.18 1135.57 1100.16 1107.69 44812 0
07/16/1992 1114.13 1214.83 1108.23 1124.64 50464 0
07/17/1992 1121.49 1134.32 1116.14 1125.56 62671 0
07/20/1992 1100.6 1126.96 1094.81 1098.82 31699 0
07/21/1992 1087.61 1096.49 1079.75 1082.39 35912 0
07/22/1992 1059.22 1081.81 1034.91 1035.66 47347 0
07/23/1992 1020.07 1033.75 961.61 1014.57 77014 0
07/24/1992 1165.89 1178.9 1014.08 1142.02 57155 0
07/27/1992 1169.42 1178.81 1108.05 1149.33 59560 0
07/28/1992 1126.88 1148.63 1102.02 1105.95 78387 0
07/29/1992 1078.31 1108.06 1047.03 1087.12 68987 0
07/30/1992 1067.45 1087.36 1043.79 1057.4 99108 0
07/31/1992 1045.67 1052.07 1032.54 1052.07 87149 0
08/03/1992 1034.7 1060.36 1026.83 1031.55 60103 0
08/04/1992 1018.3 1036.33 1016.16 1035.63 52472 0
08/05/1992 1015.76 1038.3 1011.66 1012.55 61146 0
08/06/1992 988.38 1010.76 983.22 1002.17 72555 0
08/07/1992 1003.22 1006.11 995.71 1005.23 78256 0
08/10/1992 992.73 1006.64 956.55 964.09 81781 0
08/11/1992 926.81 961.61 797.6 863.41 106999 0
08/12/1992 675 843.3 627.36 781.21 144831 0
08/13/1992 797.17 890.06 745.62 850.94 115594 0
08/14/1992 857.1 900.51 818.12 858.38 104407 0
08/17/1992 898.66 940.76 858.38 939.46 113357 0
08/18/1992 954.89 999.69 921.98 933.44 148494 0
08/19/1992 920.66 951.16 888.23 939.51 75952 0
08/20/1992 930.7 946.73 918.65 932.32 160565 0
08/21/1992 916.99 938.37 912.89 916.25 170567 0
08/24/1992 888.95 920.85 881.33 884.1 99347 0
08/25/1992 868.1 887.49 848.05 849.57 84662 0
08/26/1992 841.42 877.25 827.36 877.25 126153 0
08/27/1992 874.75 880.02 861.64 863.77 54258 0
08/28/1992 851.6 866.98 825.01 848.2 74884 0
08/31/1992 833.5 848.4 823.02 823.27 54296 0
09/01/1992 826.96 832.84 807.37 824.96 78694 0
09/02/1992 803.83 826.68 783.96 787.67 93924 0
09/03/1992 749.22 781.33 742.74 764.11 163730 0
09/04/1992 759.54 776.18 749.46 753.58 98772 0
09/07/1992 745.69 788.15 700.79 702.83 87105 0
09/08/1992 653.36 702.83 595.42 640.12 100634 0
09/09/1992 613.44 643.77 608.06 635.74 111908 0
09/10/1992 643.21 695.18 622.01 692.78 113109 0
09/11/1992 773.22 789.18 719.39 776.29 117294 0
09/14/1992 762.82 793.36 714.93 734.98 137270 0
09/15/1992 727.11 751.22 694.32 738.16 119373 0
09/16/1992 762.29 776.68 738.16 769.04 143926 0
09/17/1992 770.65 779.56 751.08 761.72 94181 0
09/18/1992 715.89 761.72 715.89 754.4 61707 0
09/21/1992 740.97 760.13 730.3 733.44 81728 0
09/22/1992 730.71 736.9 716.23 722.7 69552 0
09/23/1992 719.41 725.59 708.5 712.37 65590 0
09/24/1992 720.51 735.49 709.63 730.57 77787 0
09/25/1992 730.28 735.75 723.56 729.79 76536 0
09/28/1992 724.45 729.79 721.19 724.7 42557 0
09/29/1992 719.99 728.42 707.82 710.63 64830 0
09/30/1992 703.63 710.63 698.91 702.32 89778 0
10/05/1992 676.47 702.32 668.9 679.62 94116 0
10/06/1992 682.92 692.62 664.27 674.24 71613 0
10/07/1992 676.56 676.84 664.43 665.26 53830 0
10/08/1992 648.96 671.67 640.22 643.69 84532 0
10/09/1992 664.44 668.73 643.68 660.29 93947 0
10/12/1992 687.45 713.77 661.99 690.57 110752 0
10/13/1992 694.1 701.3 669.56 673.99 112238 0
10/14/1992 661.07 673.94 648.84 663.75 105525 0
10/15/1992 654.33 667 650.92 663.53 75758 0
10/16/1992 664 668.57 661.2 664.75 68851 0
10/19/1992 643.8 667.46 632.4 632.4 81039 0
10/20/1992 634.43 663.65 604.5 616.29 94609 0
10/21/1992 597.15 616.29 577.23 585.7 91927 0
10/22/1992 557.03 584.91 535.79 539.8 138728 0
10/23/1992 534.41 577.52 524.07 559.73 114981 0
10/26/1992 539.5 561.5 504.81 506.94 125657 0
10/27/1992 465.75 506.28 448.28 450.28 141388 0
10/28/1992 466.73 470.98 447.93 463.21 116311 0
10/29/1992 468.72 484.51 455.22 484.25 124059 0
10/30/1992 494.66 507.25 484.45 507.25 146510 0
11/02/1992 471.18 508.81 465.55 477.61 126226 0
11/03/1992 481.34 487.07 465.6 479.81 125543 0
11/04/1992 474.82 481.6 465.09 469.9 128590 0
11/05/1992 460.96 470.89 457.03 462.63 95464 0
11/06/1992 460.54 468.59 455.73 457.05 73791 0
11/09/1992 439.81 459.04 424.68 428.61 95622 0
11/10/1992 404.49 428.34 391.17 400.53 124661 0
11/11/1992 402.79 410.16 388.32 410.16 104914 0
11/12/1992 408.42 416.22 402.33 415.79 121120 0
11/13/1992 418.49 421.67 413.3 414.09 116763 0
11/16/1992 402.02 415.64 397.63 399.32 107074 0
11/17/1992 390.09 399.08 386.85 393.52 100762 0
11/18/1992 400.01 407.61 389.59 407.61 93285 0
11/19/1992 409.61 412.23 395.16 398.95 115030 0
11/20/1992 394.9 401.44 394.31 401.44 86477 0
11/23/1992 404.05 410.57 401.82 410.39 133314 0
11/24/1992 414.84 448.44 410.81 440.04 175095 0
11/25/1992 485.16 571.63 441.54 571.63 302928 0
11/26/1992 674.74 752.32 562.01 562.01 387633 0
11/27/1992 593.68 682.4 490.54 637.67 266915 0
11/30/1992 682.08 727.13 637.67 724.6 370655 0
12/01/1992 718.99 749.89 713.85 716.74 215404 0
12/02/1992 694.88 722.2 690.63 722.2 181421 0
12/03/1992 760.65 826.06 739.03 808.2 301014 0
12/04/1992 833.23 841.02 807.02 807.02 305753 0
12/07/1992 765.87 803.12 757.34 793.25 250742 0
12/08/1992 796.63 811.57 743.9 753.94 433660 0
12/09/1992 737.94 752.89 661.66 676.45 276204 0
12/10/1992 668.46 693.41 592.78 625.23 227439 0
12/11/1992 664.61 735.62 628.91 722.28 307490 0
12/14/1992 741.06 748.19 668.07 705.07 188141 0
12/15/1992 699.83 713.9 682.24 682.24 141703 0
12/16/1992 671.45 690.25 663.17 685.82 121331 0
12/17/1992 689.14 707.82 685.65 707.82 116802 0
12/18/1992 715.72 721.26 690.45 698.13 102336 0
12/21/1992 709.87 731.68 697.7 731.68 277037 0
12/22/1992 731.58 731.9 724.74 725.78 183322 0
12/23/1992 723.84 736.27 721.44 732.05 113159 0
12/24/1992 731.55 758.59 731.31 758.59 166752 0
12/25/1992 768.68 781.36 761.89 764.28 261687 0
12/28/1992 764.43 772.29 756.89 757.31 152167 0
12/29/1992 759.54 769.61 754.54 768.91 149864 0
12/30/1992 775.07 777.43 767.07 767.52 152735 0
12/31/1992 765.86 784.03 765.41 780.39 135511 0
01/04/1993 784.13 816.64 777.16 814.04 183850 0
01/05/1993 813.34 859.19 813.34 858.72 340098 0
01/06/1993 881 883.42 843.16 847.44 402871 0
01/07/1993 855.8 868.97 849.53 868.97 268447 0
01/08/1993 882.57 893.86 878.33 889.47 373432 0
01/11/1993 913.44 977.42 901.47 977.42 638851 0
01/12/1993 1001.93 1028.43 982.15 987.26 624399 0
01/13/1993 996.41 1024.05 973.3 1024.05 395307 0
01/14/1993 1053.91 1088.6 1036.03 1086.43 638404 0
01/15/1993 1083.6 1099.83 1054.46 1063.76 466303 0
01/18/1993 1067.98 1078.03 1052.8 1055.32 338369 0
01/19/1993 1053.52 1064.08 991.83 991.83 332610 0
01/20/1993 990.09 1050.11 984.74 1043.31 258376 0
01/21/1993 1051.6 1077.82 1046.18 1074.26 301864 0
01/22/1993 1074.36 1109.59 1073.64 1100.31 325643 0
01/27/1993 1126.37 1162.44 1113.57 1162.44 472632 0
01/28/1993 1182.39 1186.21 1146.9 1150.37 460101 0
01/29/1993 1156.84 1198.48 1140.24 1198.48 520097 0
02/01/1993 1242.35 1278.5 1222.18 1278.5 683441 0
02/02/1993 1292.4 1325.24 1291.99 1310.58 614413 0
02/03/1993 1321.63 1326.19 1265.7 1300.56 560566 0
02/04/1993 1323.13 1371.58 1297.46 1371.58 556916 0
02/05/1993 1371.34 1404.64 1325.85 1332.96 651564 0
02/08/1993 1339.59 1393.34 1334.19 1393.17 622541 0
02/09/1993 1427.33 1483.52 1426.48 1474.92 764792 0
02/10/1993 1500.52 1528.51 1448.07 1454.46 788796 0
02/11/1993 1495.92 1497.01 1364.67 1397.38 731658 0
02/12/1993 1378.2 1458.76 1352.27 1458.76 853779 0
02/15/1993 1544.1 1544.1 1499.1 1536.82 716437 0
02/16/1993 1555.15 1558.95 1504.36 1513.48 493707 0
02/17/1993 1515.25 1533.58 1502.88 1504 374017 0
02/18/1993 1503.72 1538.61 1497.79 1508.22 442316 0
02/19/1993 1471.56 1514.46 1441.07 1499.74 504569 0
02/22/1993 1487.84 1527.13 1453.31 1456.29 477999 0
02/23/1993 1420.63 1466.07 1346.15 1367.36 471463 0
02/24/1993 1310.04 1346.48 1196.47 1264.96 720960 0
02/25/1993 1271.2 1421.35 1261.76 1410.36 595583 0
02/26/1993 1436.99 1444.05 1320.89 1339.88 650262 0
03/01/1993 1328.22 1339.1 1199.73 1199.73 425901 0
03/02/1993 1207.57 1285.17 1186.34 1245.11 399956 0
03/03/1993 1263.74 1267.54 1220.03 1231.77 193539 0
03/04/1993 1231.92 1244.65 1131.29 1159.13 277967 0
03/05/1993 1116.41 1180.58 1026.18 1109.54 484992 0
03/08/1993 1133.52 1325.49 1133.46 1209.65 759314 0
03/09/1993 1160.13 1209.66 1129.81 1137.79 391658 0
03/10/1993 1099.52 1190.33 1089.36 1188.97 301790 0
03/11/1993 1219.47 1261.8 1196.25 1261.8 448178 0
03/12/1993 1280.37 1286.07 1231.39 1236.37 402110 0
03/15/1993 1226.66 1241.04 1171.73 1171.73 256755 0
03/16/1993 1167.91 1222.55 1155.1 1222.55 243174 0
03/17/1993 1238.8 1239.33 1193.59 1202.85 165707 0
03/18/1993 1203.2 1206.59 1171.43 1184.48 176715 0
03/19/1993 1188.37 1207.56 1171.73 1174.99 263663 0
03/22/1993 1148.29 1179.05 1036.92 1036.92 377138 0
03/23/1993 1035.6 1035.63 958.42 971.25 350248 0
03/24/1993 965.58 996.58 956.97 956.97 220169 0
03/25/1993 963.53 965.96 913.74 945.42 219465 0
03/26/1993 969.24 1039.76 945.93 1039.76 512568 0
03/29/1993 1008.4 1047.88 961.49 970.45 244217 0
03/30/1993 973.08 992.11 958.05 958.05 271616 0
03/31/1993 953.29 957.94 918.4 925.91 235056 0
04/01/1993 921.59 949.77 915.59 947.23 138294 0
04/02/1993 953.51 968.05 940.55 944.01 184978 0
04/05/1993 945.58 947.9 924.49 947.87 180060 0
04/06/1993 949.81 1064.87 949.05 1059.62 538943 0
04/07/1993 1108.64 1158.74 1076.45 1099.62 1019684 0
04/08/1993 1099.62 1238.87 1099.62 1238.87 1044269 0
04/09/1993 1322.07 1340.91 1236.46 1243.02 1069085 0
04/12/1993 1254.62 1276.41 1195.57 1203.54 638958 0
04/13/1993 1204.75 1297.84 1201.07 1297.36 668121 0
04/14/1993 1304.33 1341.19 1247.83 1272.39 880809 0
04/15/1993 1265.3 1298.34 1255.94 1278.84 597305 0
04/16/1993 1282.79 1287.08 1211.83 1214.75 651470 0
04/19/1993 1203.85 1241.86 1185.76 1223.22 478577 0
04/20/1993 1257.1 1257.1 1233.72 1235.52 450074 0
04/21/1993 1234.71 1243.47 1220.09 1222.56 280275 0
04/22/1993 1227.1 1267.35 1220.27 1267.35 344892 0
04/23/1993 1288.51 1295.76 1255.87 1260.25 556849 0
04/26/1993 1298.92 1345.73 1282.54 1345.61 774385 0
04/27/1993 1379.43 1391.42 1360.83 1363.44 911528 0
04/28/1993 1371.1 1382.83 1357.91 1372.5 688094 0
04/29/1993 1377.04 1392.62 1348.38 1349.68 502554 0
04/30/1993 1341.54 1363.11 1336.59 1358.78 399490 0
05/03/1993 1365.15 1380.5 1349.98 1352.24 595189 0
05/04/1993 1352.08 1365.92 1234.55 1241.16 712924 0
05/05/1993 1232.65 1273.13 1204.06 1246.82 460096 0
05/06/1993 1250.39 1250.39 1151.49 1162.92 465678 0
05/07/1993 1194.26 1210.78 1159.16 1199.81 432208 0
05/10/1993 1216.72 1221.98 1110.94 1128.29 397381 0
05/11/1993 1124.85 1138.49 1107.66 1136.74 241421 0
05/12/1993 1138.52 1160.51 1133.93 1140.19 248629 0
05/13/1993 1140.21 1177.28 1140.21 1177.28 193316 0
05/14/1993 1180.46 1201.44 1161.19 1167.47 257025 0
05/17/1993 1162.07 1162.07 1097.61 1140.04 194832 0
05/18/1993 1140.04 1148.34 1128.75 1130.26 194902 0
05/19/1993 1129.1 1147.22 1127.43 1147.22 117362 0
05/20/1993 1148.56 1175.2 1148.56 1165.4 243879 0
05/21/1993 1177.3 1178.54 1133.2 1143.97 153564 0
05/24/1993 1136.29 1143.97 1024.69 1026.13 386972 0
05/25/1993 1020.32 1020.32 965.29 997.95 301064 0
05/26/1993 1003.89 1008.55 992.94 995.45 202565 0
05/27/1993 1001.19 1001.63 942.21 963.61 253022 0
05/28/1993 962.21 980.96 959.25 972.77 218419 0
05/31/1993 975.05 980.03 930.64 935.48 341908 0
06/01/1993 935.9 935.9 859.48 928.58 275858 0
06/02/1993 958.61 1081.2 904.32 1081.2 998846 0
06/03/1993 1102.08 1177.91 961.32 1018.29 1103748 0
06/04/1993 1024.74 1031.03 981.89 1004.3 501040 0
06/07/1993 1006.26 1068.84 982.03 1064.98 449563 0
06/08/1993 1094.11 1101.69 1054.31 1074.58 1012363 0
06/09/1993 1071.33 1081.18 1053.32 1065.19 454705 0
06/10/1993 1069.36 1070.06 1040.38 1044.44 323044 0
06/11/1993 1043.94 1052.56 1024.2 1047 279582 0
06/14/1993 1046.07 1046.07 990.16 1000.43 421872 0
06/15/1993 998.7 1002.96 981.84 1001.61 233735 0
06/16/1993 1004.4 1013.81 997.33 1004.24 150297 0
06/17/1993 998.21 1016.23 998 998 134334 0
06/18/1993 994.2 1007.25 989.21 1005.98 148634 0
06/21/1993 1003.98 1003.98 967.74 977.61 175266 0
06/22/1993 972.1 987.07 971.63 981.13 163053 0
06/23/1993 981.4 991.21 980.53 986.02 136034 0
06/24/1993 985.62 993.8 974.17 980.17 137405 0
06/25/1993 979.93 1041.22 979.93 1006.64 224396 0
06/28/1993 1006.63 1010.52 983.97 1002.42 328364 0
06/29/1993 1008.23 1037.49 1002.61 1028.44 832428 0
06/30/1993 1037.89 1043.05 1003.86 1007.05 580651 0
07/01/1993 1000.8 1009.89 980.05 997.53 399043 0
07/02/1993 995.7 1002.87 986.98 986.98 264050 0
07/05/1993 976.67 980.92 946.87 952.31 286417 0
07/06/1993 938.42 938.42 895.69 897.64 326224 0
07/07/1993 897.22 909.93 869.65 903.79 233996 0
07/08/1993 904.46 909.11 895.62 896.16 120236 0
07/09/1993 896.16 896.24 865.31 868.57 174936 0
07/12/1993 855.5 855.5 828.55 845.52 433849 0
07/13/1993 853.66 870.05 853.66 870.05 284326 0
07/14/1993 870.05 870.05 833.08 836.39 308157 0
07/15/1993 833.89 847.3 830.61 838.7 179234 0
07/16/1993 841.62 849.66 839.28 846.87 190163 0
07/19/1993 846.87 849.04 836.71 836.98 336058 0
07/20/1993 835.79 838.34 803.22 808.21 194281 0
07/21/1993 809.53 820.07 808.2 811.74 162937 0
07/22/1993 812.1 815.53 804.1 815.53 148959 0
07/23/1993 816.08 818.55 811.47 813.54 202724 0
07/26/1993 810.07 810.07 787.8 787.81 245459 0
07/27/1993 788.19 798.85 777.73 791.62 148110 0
07/28/1993 792.88 818.06 791.23 798.33 439473 0
07/29/1993 801.16 810.63 801.16 806.67 259667 0
07/30/1993 810.09 901.12 810.09 881.07 1222136 0
08/02/1993 885.31 913.15 842.35 843.27 1327101 0
08/03/1993 842.29 853.35 830.67 832.72 307480 0
08/04/1993 833.4 855.86 823 850.54 343278 0
08/05/1993 853.71 863.94 842.72 849.3 538329 0
08/06/1993 841.39 860.73 841.39 855.52 524069 0
08/09/1993 866.65 887.45 861.34 885.27 1088235 0
08/10/1993 897.46 911.77 861.19 862.08 1438811 0
08/11/1993 862.4 883.02 861.78 883.02 435531 0
08/12/1993 896.74 917.96 893.51 917.04 1015689 0
08/13/1993 929.42 947.26 922.52 947.26 1332467 0
08/16/1993 969.9 1023.87 967.35 1023.87 1432882 0
08/17/1993 1042.42 1042.47 973.48 974.11 1542719 0
08/18/1993 974.11 988.14 947.93 947.93 642828 0
08/19/1993 944.58 980.43 944.47 968.51 448297 0
08/20/1993 973 977.39 937.99 946.54 451256 0
08/23/1993 933.72 937.3 888.68 893.23 497704 0
08/24/1993 878.09 902.3 873.13 894.44 342213 0
08/25/1993 904.74 921.21 904.74 911.4 285673 0
08/26/1993 913.27 914.15 896 903.91 170181 0
08/27/1993 903.47 903.77 886.3 894.59 411332 0
08/30/1993 901.09 911.18 884.51 899.27 231770 0
08/31/1993 895.76 909.72 893.99 895.68 169092 0
09/01/1993 898.01 900.18 886.57 893.97 245553 0
09/02/1993 894.27 901.39 893 901.39 171555 0
09/03/1993 907.89 926.11 905.71 922.69 323168 0
09/06/1993 940.46 947.53 933.74 947.53 497809 0
09/07/1993 947.12 947.12 908.29 909.04 345944 0
09/08/1993 907.98 918.26 896.56 909.13 263978 0
09/09/1993 911.95 914.79 900.82 901.66 237052 0
09/10/1993 887.83 908.91 887.65 903.56 171504 0
09/13/1993 895.62 895.62 873.55 879.24 295061 0
09/14/1993 875.14 879.93 865.61 876.62 138936 0
09/15/1993 876.38 903.24 876.25 880.78 100191 0
09/16/1993 885.02 885.79 874.35 875.08 114538 0
09/17/1993 874.51 883.17 868.74 881.41 142359 0
09/20/1993 875.97 878.23 865.74 875 177122 0
09/21/1993 875.13 896.68 875.13 890.23 266000 0
09/22/1993 891.05 892.32 881.04 881.24 179432 0
09/23/1993 882.68 888.82 881.68 884.02 172349 0
09/24/1993 873.16 915.06 864.38 875.81 467085 0
09/27/1993 876.61 884.3 876.39 880.98 312158 0
09/28/1993 886.11 898.15 883.92 898.15 559591 0
09/29/1993 904.76 909.84 885.46 886.12 488694 0
09/30/1993 887.13 896.58 883.55 890.27 524829 0
10/04/1993 895.69 901.37 891.33 892.55 563428 0
10/05/1993 894.37 896 885.04 885.86 357402 0
10/06/1993 886.33 891.13 879.42 885.04 436478 0
10/07/1993 887 934.4 880.99 887.62 1618615 0
10/08/1993 897.72 898.9 874.28 874.76 1195029 0
10/11/1993 872.95 879.68 866.93 868.38 635130 0
10/12/1993 868.48 875.62 866.85 871.42 554009 0
10/13/1993 874.36 879.29 854.79 859.7 607545 0
10/14/1993 858.33 859.48 848.53 855.04 417466 0
10/15/1993 855.67 862.54 854.97 856.92 268426 0
10/18/1993 852.82 852.82 835.25 835.25 554465 0
10/19/1993 839.2 846.39 836.77 839.6 576583 0
10/20/1993 843.58 846.78 837.97 843.85 691591 0
10/21/1993 846.25 846.43 831.87 832.25 742611 0
10/22/1993 827.75 844.5 818.81 818.81 1056350 0
10/25/1993 792.78 797.48 774.54 784.97 813707 0
10/26/1993 789.25 792.43 781.13 783.23 995521 0
10/27/1993 787.79 789.41 776.41 778.38 901031 0
10/28/1993 779.64 829.1 778.27 824.66 1160734 0
10/29/1993 834.51 834.79 809.8 814.82 999240 0
11/01/1993 801.86 823.25 801.86 816.71 646971 0
11/02/1993 821.85 824.49 810.81 812.67 549003 0
11/03/1993 812.63 814.74 804.73 805.71 571874 0
11/04/1993 804.66 806.66 793.32 804.26 504402 0
11/05/1993 804.26 816.4 803.03 814.39 518531 0
11/08/1993 833.26 836.99 819.09 836.99 818185 0
11/09/1993 840.89 846.15 834.75 846.15 679881 0
11/10/1993 848.45 856.77 828.66 833.17 1169090 0
11/11/1993 836.55 851.44 836.55 848.27 1114973 0
11/12/1993 858.2 868.91 858.2 865.97 983109 0
11/15/1993 875.8 893.42 875.8 890.46 1354358 0
11/16/1993 890.92 891.43 876.61 880.33 1278614 0
11/17/1993 881.93 894.96 881.93 887.65 1062975 0
11/18/1993 895.69 903.28 892.41 903.07 877493 0
11/19/1993 907.41 924.67 904.6 924.67 1620731 0
11/22/1993 924.67 954.35 898.49 949.77 1884341 0
11/23/1993 955.82 971.46 949.82 957.95 2135691 0
11/24/1993 955.24 963.62 945.43 953.23 1893822 0
11/25/1993 959.9 992.89 959.9 986.69 2354818 0
11/26/1993 986.69 1011.76 963.46 965.39 1918993 0
11/29/1993 968.44 974.85 956.34 972.96 1386637 0
11/30/1993 984.54 990.4 979.08 984.93 1603177 0
12/01/1993 993.67 993.74 971.49 974.8 1217881 0
12/02/1993 974.35 980.94 964.43 972.8 778228 0
12/03/1993 975.65 982.1 970.1 980.67 806229 0
12/06/1993 986.12 1004.01 979.72 995.72 2062968 0
12/07/1993 1006.7 1022.34 1006.7 1022.34 2402835 0
12/08/1993 1044.85 1044.85 1004.02 1009.67 2223643 0
12/09/1993 1016.78 1016.78 969.95 984.9 1246421 0
12/10/1993 986.02 994.48 957.65 978.57 1284583 0
12/13/1993 982.38 982.38 947.83 950.77 986699 0
12/14/1993 942.01 953.67 914.95 925.2 920584 0
12/15/1993 926.05 940.61 903.82 940.61 988407 0
12/16/1993 941.43 948.36 908.08 908.08 979969 0
12/17/1993 884.47 913.33 884.47 901.7 902744 0
12/20/1993 823.77 836.04 750.46 783.79 1319581 0
12/21/1993 786.82 840.34 778.93 840.34 1239165 0
12/22/1993 837.54 852.63 819.68 821.19 2060196 0
12/23/1993 820.54 839.41 820.54 833.77 1031247 0
12/24/1993 841.66 845.07 828.81 834.39 918481 0
12/27/1993 841.49 843.97 837.83 839.9 1004940 0
12/28/1993 851.38 854.65 836.17 839.57 1438026 0
12/29/1993 839.56 839.56 820.06 821.16 937012 0
12/30/1993 819.14 835.21 816.36 826.23 739747 0
12/31/1993 829.16 834.86 825.46 833.8 697063 0
01/03/1994 837.7 840.65 831.66 833.9 1010056 0
01/04/1994 835.97 836.97 829.89 832.69 652743 0
01/05/1994 829.3 847.05 823.1 846.98 894121 0
01/06/1994 850.78 869.33 850.78 869.33 1845117 0
01/07/1994 875.18 883.99 873.01 879.64 1686884 0
01/10/1994 891.99 900.3 889.73 900.3 1875951 0
01/11/1994 903.54 907.09 884 891.79 1368500 0
01/12/1994 891.83 900.23 885.88 888.04 1274299 0
01/13/1994 889.02 899.14 888.8 897.46 807921 0
01/14/1994 900.13 900.99 842.62 849.23 2429254 0
01/17/1994 861.34 868.88 856.5 859.28 1083501 0
01/18/1994 859.3 859.3 826.01 835.06 952694 0
01/19/1994 835.08 835.08 794.17 807.5 961660 0
01/20/1994 791 804.25 777.83 802.61 897650 0
01/21/1994 800.55 815.75 794.97 812.88 831843 0
01/24/1994 830.16 839.2 824.42 839.2 1252907 0
01/25/1994 838.06 842.04 815.23 815.89 1397286 0
01/26/1994 828.34 828.4 810.32 812.41 854492 0
01/27/1994 813.54 819.79 813.54 818.6 387437 0
01/28/1994 818.32 818.34 795.07 799.26 968163 0
01/31/1994 781.54 781.74 760.78 770.25 812960 0
02/01/1994 770.25 770.28 750.61 755.15 491702 0
02/02/1994 753.1 772.2 753.1 772.2 582879 0
02/03/1994 775.2 792.52 775.2 780.17 1066853 0
02/04/1994 784.06 797.88 782.34 797.86 1419538 0
02/14/1994 813.95 818.57 779.09 779.91 1149078 0
02/15/1994 775.85 777.42 761.64 772.76 643441 0
02/16/1994 775.14 779.25 773.13 776.1 538945 0
02/17/1994 773.67 774.48 763.81 768.57 514818 0
02/18/1994 768.13 771.8 765.89 769.18 430361 0
02/21/1994 769.94 769.94 752.62 754.41 449855 0
02/22/1994 751.68 772.82 749.74 768.17 647103 0
02/23/1994 768.52 769.96 757.24 759.71 402096 0
02/24/1994 761.41 761.41 749.63 758.84 1472418 0
02/25/1994 767.57 787.67 765.45 787.42 2347516 0
02/28/1994 785.82 795.2 770.98 770.98 2850034 0
03/01/1994 771.52 775.68 756.63 757.29 1227367 0
03/02/1994 755.53 760.44 740.63 742.06 1291178 0
03/03/1994 739.39 745.71 727.99 734.45 1002258 0
03/04/1994 729.14 735.97 724.33 726.3 1135285 0
03/07/1994 718.35 718.79 714.05 718.4 307824 0
03/08/1994 721.65 728.76 705.65 711.27 1712448 0
03/09/1994 715.87 722.04 710 716.11 2695066 0
03/10/1994 717.72 741.44 694.03 698.89 2940279 0
03/11/1994 700.32 717.95 694.32 717.38 3169069 0
03/14/1994 774.77 788.42 751.2 788.42 4827181 0
03/15/1994 800.76 800.94 766.6 772.76 4687746 0
03/16/1994 767.66 793.87 766.65 793.87 3699463 0
03/17/1994 805.41 807.52 772.09 776.04 3455372 0
03/18/1994 777.05 781.18 753.06 765.22 2566185 0
03/21/1994 755.86 757.55 731.05 731.62 1679037 0
03/22/1994 726.16 739.32 724.38 739.31 1309988 0
03/23/1994 739.38 740.38 723.89 725.21 1986507 0
03/24/1994 725.2 735.49 719.82 724.3 2825216 0
03/25/1994 732.61 737.16 714.59 719.05 2314904 0
03/28/1994 702.42 709.19 696.52 702.23 1986218 0
03/29/1994 706.37 711.48 700.52 706.91 2201980 0
03/30/1994 710.35 714.1 703.99 706.34 2023568 0
03/31/1994 709.91 713.6 701.46 704.46 2496753 0
04/01/1994 704.93 705.41 691.86 698.84 1654987 0
04/04/1994 698.19 700.21 692.51 694.38 2181421 0
04/05/1994 695.2 698.59 681.02 682.75 1503539 0
04/06/1994 682.23 683.48 675.57 679.74 1097687 0
04/07/1994 678.11 684.55 674.72 677.31 1188220 0
04/08/1994 678.13 680.57 675.25 678.85 914266 0
04/11/1994 668.85 670.27 657.1 659.05 1173086 0
04/12/1994 655.34 665.81 652.56 665.61 1078185 0
04/13/1994 673.6 674.5 654.94 656.79 1548426 0
04/14/1994 651.82 654.57 634.58 636.08 1630720 0
04/15/1994 630.57 630.83 592.31 626.79 2369345 0
04/18/1994 619.51 619.53 597.73 604.15 1587921 0
04/19/1994 597.78 600.66 571.44 572.73 1710162 0
04/20/1994 560.79 563.24 536.87 540.24 1814450 0
04/21/1994 536.34 588 536.34 582.43 2191990 0
04/22/1994 586.83 599.01 563.79 566.07 3213060 0
04/25/1994 566.63 572.39 555.76 560.8 1931556 0
04/26/1994 565.47 579.91 565.47 579.72 1423889 0
04/27/1994 590.99 598.58 583.29 598.5 2916956 0
04/28/1994 605.98 616.09 593.81 599.63 3579686 0
04/29/1994 598.35 610.95 585.77 592.56 2604835 0
05/03/1994 593.94 605.77 588.95 605.77 1400761 0
05/04/1994 615.81 620.94 610.38 619.58 2380003 0
05/05/1994 608.36 609.85 585.23 590.87 1907679 0
05/06/1994 589.23 592.75 575.25 585.8 1776204 0
05/09/1994 587.94 588.38 576.94 581.7 1749043 0
05/10/1994 584.77 595.42 584.54 595.38 1716041 0
05/11/1994 603.27 606.73 589.64 591.18 2548720 0
05/12/1994 586.15 593.7 580.39 582.16 1844336 0
05/13/1994 582.51 590.4 575.28 590.39 1466810 0
05/16/1994 597.12 597.12 588.48 592.57 2653975 0
05/17/1994 592.29 594.98 589.53 592.02 1637435 0
05/18/1994 590.32 591.61 581.73 583.32 1945166 0
05/19/1994 578.8 590.63 576.85 590.54 1231949 0
05/20/1994 592.38 597.72 588.37 594.22 2057304 0
05/23/1994 594.52 597.15 586.39 587.65 1585670 0
05/24/1994 586.5 590.52 586.5 590.46 1047124 0
05/25/1994 591.23 592.85 585.15 586.76 1076634 0
05/26/1994 586.09 587.16 575.93 577.46 1099491 0
05/27/1994 572.97 574.78 566.37 573.36 1299107 0
05/30/1994 565.63 565.87 543.19 544.26 6412940 0
05/31/1994 538.45 556.28 537.78 556.26 3108228 0
06/01/1994 554.08 556.9 543.88 545.05 2250024 0
06/02/1994 543.3 548.12 543.1 546.58 1835763 0
06/03/1994 547.21 555.39 547.15 548.75 1757666 0
06/06/1994 549.03 549.66 540.99 542.97 1169550 0
06/07/1994 541.16 541.25 527.93 529.76 586253 0
06/08/1994 526.4 535.52 522.85 533.56 805043 0
06/09/1994 534.24 536.89 521.02 523 931669 0
06/10/1994 519.84 521.84 512.03 514.54 784703 0
06/13/1994 505.54 505.68 491.61 492.03 707644 0
06/14/1994 492.45 497.8 487.26 490.75 751739 0
06/15/1994 492.84 498.71 491.18 496.11 829897 0
06/16/1994 498.11 506.4 494.94 506.36 797724 0
06/17/1994 509.09 528.45 504.13 527.85 1842022 0
06/20/1994 523.37 531.11 500.46 502.43 1858213 0
06/21/1994 498.56 501.24 494.81 498.07 636656 0
06/22/1994 499.14 509.19 499.14 505.18 556087 0
06/23/1994 507.03 507.92 498.57 500.39 624638 0
06/24/1994 499.91 500.5 490.68 492.33 599505 0
06/27/1994 483.45 483.9 471.03 472.1 661367 0
06/28/1994 470.54 472.95 468.77 469.95 387833 0
06/29/1994 472.48 475.38 466.97 468.2 343038 0
06/30/1994 466.35 471.18 458.74 469.29 475173 0
07/01/1994 469.27 469.43 457.51 458.37 528995 0
07/04/1994 446.23 446.86 438.12 438.58 519699 0
07/05/1994 437.64 443.86 436.22 443.61 438989 0
07/06/1994 444.59 445.05 430.77 431.71 562537 0
07/07/1994 428.3 430.58 423.03 425.98 441382 0
07/08/1994 426.25 438.06 425.9 437.75 596502 0
07/11/1994 436.54 436.54 427.08 428.15 660753 0
07/12/1994 427.62 431.15 427.23 429.21 322477 0
07/13/1994 430.55 437.66 430.4 437.62 461652 0
07/14/1994 437.53 440.59 430.57 431.8 790636 0
07/15/1994 431.01 431.05 413 413.93 696118 0
07/18/1994 405.61 406.64 397.47 398.96 450040 0
07/19/1994 398.9 403.49 393.06 400.48 388639 0
07/20/1994 401.98 402.59 393.14 393.87 334605 0
07/21/1994 390.94 390.99 380.72 380.9 519747 0
07/22/1994 378.19 378.23 362.29 363.73 782751 0
07/25/1994 357.4 375.39 354.5 375.39 940691 0
07/26/1994 376.76 388.8 372.11 388.75 1693893 0
07/27/1994 387.81 392.17 369.04 371.1 1834646 0
07/28/1994 366.55 367.72 339.04 339.81 1280774 0
07/29/1994 335.45 338.96 325.89 333.92 1183388 0
08/01/1994 394.87 448.91 377.97 445.64 6203991 0
08/02/1994 451.18 494.81 431.58 432.61 9188949 0
08/03/1994 438.52 523.03 434.11 522.98 8344837 0
08/04/1994 558.69 592.98 522.98 562.77 17575994 0
08/05/1994 579.47 683.04 579.47 683.04 17730586 0
08/08/1994 720.48 754.67 671.67 711.8 15876782 0
08/09/1994 715.54 715.54 608.68 621.58 9620500 0
08/10/1994 619.34 739.66 597.26 739.66 14283869 0
08/11/1994 765.32 768.08 684.53 689.31 16929738 0
08/12/1994 676.07 731.02 675.28 689.66 7254857 0
08/15/1994 671.1 691.22 654.22 665.88 4551259 0
08/16/1994 670 713.9 668 693.01 7200028 0
08/17/1994 703.88 725.04 693.02 725.04 5418758 0
08/18/1994 734.84 772.32 726.09 748.56 13240724 0
08/19/1994 750.67 760.27 707.02 713.85 8427972 0
08/22/1994 680.07 697.55 668.72 681.8 4689260 0
08/23/1994 694.71 714.62 673.67 714.61 4099113 0
08/24/1994 718.61 727.41 704.67 705.71 5104219 0
08/25/1994 704.47 724.15 704.47 722.23 4022221 0
08/26/1994 728.26 728.76 707.41 707.41 4949756 0
08/29/1994 716.87 717.95 706.52 710.68 3753917 0
08/30/1994 715.45 763.07 715.45 756.2 8119895 0
08/31/1994 771.33 787.22 761.93 785.33 10734819 0
09/01/1994 785.61 813.42 785.56 790.19 8635737 0
09/02/1994 796.69 830.2 796.69 830.18 6685557 0
09/05/1994 871.16 940.76 868.15 940.61 18384264 0
09/06/1994 973.28 1008.01 936.81 1004.92 14313953 0
09/07/1994 977.3 1016.38 919.84 931.57 11867308 0
09/08/1994 967.9 998.55 937.26 972.84 7921545 0
09/09/1994 982.43 997.67 950.81 962.52 8833818 0
09/12/1994 996.68 1023.3 981.81 1019.97 8087496 0
09/13/1994 1036.84 1052.94 1025.1 1033.47 10204500 0
09/14/1994 1040.95 1041.43 970.69 974.86 8062620 0
09/15/1994 985.33 991.12 930.62 972.54 4641504 0
09/16/1994 983.79 992.39 953.99 978.99 5237974 0
09/19/1994 944.25 970.06 925.83 927.62 4141982 0
09/20/1994 922.8 933.28 897.38 914.39 3326539 0
09/21/1994 928.75 969.03 928.75 969.03 3536784 0
09/22/1994 974.21 974.25 913.94 918.44 4560400 0
09/23/1994 908.75 912.95 865.93 867.65 4166424 0
09/26/1994 856.17 884.27 844.32 880.6 2765866 0
09/27/1994 880.69 886.96 865.24 870.15 2366061 0
09/28/1994 881.14 913.29 881.14 912.38 3719895 0
09/29/1994 921.81 922.29 823.05 839.37 3624128 0
09/30/1994 811.83 835.5 789.64 791.15 3668769 0
10/05/1994 770.9 775.85 681.87 706.42 3261098 0
10/06/1994 731.65 736.29 659.89 660.5 2837029 0
10/07/1994 638.32 759.8 546.79 738.03 6343069 0
10/10/1994 678.02 727.47 665.74 698.93 5216786 0
10/11/1994 712.03 721.66 700.02 705.07 2284055 0
10/12/1994 712.39 725.67 706.56 711.01 2136533 0
10/13/1994 706.76 706.76 634.67 635.38 3638977 0
10/14/1994 608.07 666.92 593.05 663.75 3270027 0
10/17/1994 617.9 633.16 615.5 616.34 1350710 0
10/18/1994 625.49 630.16 619.11 624.52 898639 0
10/19/1994 631.34 654.06 631.24 652.89 1934321 0
10/20/1994 663.31 718.99 663.31 718.99 4762116 0
10/21/1994 730.97 746.9 706.41 712.71 6549282 0
10/24/1994 741.05 785.95 734.93 785.85 6031524 0
10/25/1994 794.57 794.85 744.52 744.52 5659518 0
10/26/1994 725.94 730.8 683.4 686.31 3347931 0
10/27/1994 682.02 703.62 678.18 703.62 1905228 0
10/28/1994 695.66 702.92 675.65 677.45 2598664 0
10/31/1994 648.24 665.1 642.86 654.98 1551624 0
11/01/1994 667.66 675.66 657.27 673.79 1199615 0
11/02/1994 667.05 672.12 663.77 667.86 1008649 0
11/03/1994 675.32 722.6 675.04 717.36 3411274 0
11/04/1994 717.61 717.65 664.69 666.77 2777741 0
11/07/1994 649.14 678.45 648.68 674.67 1213088 0
11/08/1994 707.27 735.83 697.82 709.69 4271396 0
11/09/1994 691.98 724.72 691.98 723.91 2510967 0
11/10/1994 738 743.22 710.01 711.68 2914388 0
11/11/1994 725.88 731.16 708 731.16 1982480 0
11/14/1994 731.63 739.56 725.53 733.39 2434357 0
11/15/1994 717.3 724.39 704.89 705.43 1813599 0
11/16/1994 704.94 712.38 694.26 706.63 1135136 0
11/17/1994 707.16 709.89 696.88 697.17 912134 0
11/18/1994 690.66 698.82 685.62 698.81 706662 0
11/21/1994 695.75 703.59 693.94 699.1 345825 0
11/22/1994 702.04 705.25 690.05 692.39 724103 0
11/23/1994 690.98 691.61 676.5 679.61 690297 0
11/24/1994 676.16 684.02 674.65 678.02 583816 0
11/25/1994 697.09 701.31 684 685.33 662797 0
11/28/1994 683.83 683.94 677.96 681.49 307181 0
11/29/1994 671.7 687.56 670.61 687.56 393979 0
11/30/1994 687.04 689.96 682.8 683.59 387252 0
12/01/1994 684.02 684.72 680 682.3 268981 0
12/02/1994 684.18 685.47 677.6 677.91 338072 0
12/05/1994 674.54 675.42 662.72 663.13 392172 0
12/06/1994 658.94 658.94 648.72 653.98 410698 0
12/07/1994 655.14 658.57 651.37 652.85 252900 0
12/08/1994 653.83 654.65 643.27 643.86 276270 0
12/09/1994 639.75 647.84 635.78 640.67 401992 0
12/12/1994 636.35 636.35 620.47 620.47 344027 0
12/13/1994 632.69 640.13 621.78 636.68 439381 0
12/14/1994 633.06 633.06 624.36 625.21 306808 0
12/15/1994 626.44 671.01 626.42 666.68 1023539 0
12/16/1994 661.38 693.76 657.86 680.23 2095186 0
12/19/1994 684.62 685.47 653.31 653.37 977391 0
12/20/1994 660.26 674.8 654.88 667.94 1186345 0
12/21/1994 665.79 691.81 665.51 672.47 2568225 0
12/22/1994 670.17 676.13 658.12 673.48 1591470 0
12/23/1994 675.94 695.22 675.91 677.84 3023717 0
12/26/1994 684.81 689.13 674.9 675.88 1610154 0
12/27/1994 679.18 681.3 659.34 660.88 1638034 0
12/28/1994 660.72 662.95 648.23 649.59 982848 0
12/29/1994 651.33 658.29 642.26 645.06 828122 0
12/30/1994 648.04 651.35 643.06 647.87 677709 0
01/03/1995 637.72 647.71 630.53 639.88 234518 0
01/04/1995 641.9 655.51 638.86 653.81 422220 0
01/05/1995 656.2 657.45 645.81 646.89 430123 0
01/06/1995 642.75 643.89 636.33 640.76 487482 0
01/09/1995 637.52 637.55 625.04 625.97 509851 0
01/10/1995 616.16 617.6 607.06 610.3 606925 0
01/11/1995 610.3 615.21 606.92 613.13 362682 0
01/12/1995 612.79 615.47 601.17 602.12 338195 0
01/13/1995 597.32 601.07 583.81 597.84 421523 0
01/16/1995 591.06 591.32 584.88 588.81 373651 0
01/17/1995 591.81 595.02 586.6 587.94 350001 0
01/18/1995 588.53 593.65 586.99 593.64 315663 0
01/19/1995 589.7 593.1 571.36 571.72 417558 0
01/20/1995 566.81 578.53 559.65 571.24 435803 0
01/23/1995 564.86 565.04 553.11 553.44 372177 0
01/24/1995 552.78 559.34 547.38 547.57 391150 0
01/25/1995 550.27 558.58 550.27 555.77 378480 0
01/26/1995 553.91 555.26 551.14 553.1 323391 0
01/27/1995 552.95 564.51 552.93 562.59 558627 0
02/06/1995 559.78 559.84 532.91 533.72 298731 0
02/07/1995 532.11 536.63 524.43 532.49 271755 0
02/08/1995 533.09 537.55 531.22 533.75 267052 0
02/09/1995 533.79 553.36 533.14 553.35 587750 0
02/10/1995 548.77 558.95 540.63 541.38 632978 0
02/13/1995 537.95 550.26 537.05 548.84 435592 0
02/14/1995 549.76 552.85 542.18 548.11 334781 0
02/15/1995 547.83 548.59 542.5 542.84 232116 0
02/16/1995 542.25 542.82 537.21 538.37 322181 0
02/17/1995 537.87 537.91 532.67 533.76 385687 0
02/20/1995 534.57 540.86 534.51 534.96 253105 0
02/21/1995 536.07 541.14 535.97 541.14 263401 0
02/22/1995 541.21 594.81 541.21 594.64 1440033 0
02/23/1995 583.43 608.58 573.4 589.12 1922892 0
02/24/1995 591.91 594.92 555.2 558.43 1245653 0
02/27/1995 584.02 591.43 559.04 561.27 997645 0
02/28/1995 558.42 558.42 544.06 549.26 495285 0
03/01/1995 548.91 559.48 545.72 556.95 407516 0
03/02/1995 557.5 564.64 553.52 560.85 466527 0
03/03/1995 562.3 580.39 562.3 577.22 1069184 0
03/06/1995 585.24 616.76 582.55 616.3 2031407 0
03/07/1995 614.73 635.24 597.2 632.96 3210710 0
03/08/1995 632.95 639.01 616.77 620.8 3050924 0
03/09/1995 617.22 624.25 604.79 605.59 1623939 0
03/10/1995 600.45 600.51 583.72 586.29 1250517 0
03/13/1995 596.64 597.18 583.38 586.23 718221 0
03/14/1995 588.18 599.9 586.19 588.24 719495 0
03/15/1995 588.78 591.49 568.6 572.6 668663 0
03/16/1995 570.51 579.88 569.17 579.88 489403 0
03/17/1995 579.62 593.97 577.91 593.52 798196 0
03/20/1995 597.84 604.96 585.15 585.45 1084323 0
03/21/1995 581.8 593.16 581.33 591.95 603102 0
03/22/1995 595.32 613.76 594.41 613.7 1346165 0
03/23/1995 617.54 620.34 609.15 611.13 1907796 0
03/24/1995 609.9 613.59 600.56 611.77 979545 0
03/27/1995 618.47 631.7 618.47 629.36 1719001 0
03/28/1995 625.57 631.83 624.39 626.55 1246656 0
03/29/1995 624.84 637.35 615.44 637.15 1030425 0
03/30/1995 641.36 645.32 630.05 630.93 1684929 0
03/31/1995 629.93 648.04 627.23 646.92 1265963 0
04/03/1995 651.04 660.61 647.43 656.88 2114160 0
04/04/1995 652.43 660.79 650.82 660.16 1520953 0
04/05/1995 658.44 664.95 649.3 649.7 1403741 0
04/06/1995 645.14 659.09 641.83 659.06 1860292 0
04/07/1995 663.45 677.66 662.74 673.72 3441078 0
04/10/1995 678.74 681.15 665.11 667.39 2646181 0
04/11/1995 661.01 665.04 640.35 641.08 3541515 0
04/12/1995 633.82 649.21 632.77 644.74 1619812 0
04/13/1995 647.21 651.02 632.41 632.76 1436203 0
04/14/1995 630.72 640.56 627.04 640.04 1022125 0
04/17/1995 640.17 642.82 628.44 631.26 686729 0
04/18/1995 629.87 634.15 625.13 625.52 576374 0
04/19/1995 625.24 631.59 625.11 631.51 708130 0
04/20/1995 634.04 645.35 634.04 645.2 1090000 0
04/21/1995 646.9 649.22 635.73 635.99 1340573 0
04/24/1995 627.39 630.26 618.13 619.73 977123 0
04/25/1995 617.01 621.53 615.35 619.84 610985 0
04/26/1995 621.12 622.83 601.76 601.83 941409 0
04/27/1995 579.64 598.62 547.21 573.31 1905996 0
04/28/1995 577.43 582.02 572.32 579.93 938144 0
05/02/1995 576.69 580.28 574.9 579.04 807343 0
05/03/1995 580.79 586.25 580.13 580.38 482472 0
05/04/1995 579.51 580.46 567.93 571.2 480506 0
05/05/1995 569.53 577.45 569.53 574.17 418845 0
05/08/1995 573.12 575.1 568.7 571.51 300239 0
05/09/1995 572.1 579.56 572.1 578.5 363648 0
05/10/1995 577.76 580.75 564.86 565.14 548077 0
05/11/1995 568.75 572.34 566.42 568.06 349024 0
05/12/1995 569.35 593.5 567.89 584.84 106445 0
05/15/1995 583.19 583.4 578.6 582.04 410695 0
05/16/1995 583.17 584.41 578.18 578.85 332583 0
05/17/1995 578.84 582.96 577.14 582.89 242311 0
05/18/1995 741.81 770.82 682.01 763.51 10076101 0
05/19/1995 768.82 855.81 761.38 855.81 10855267 0
05/22/1995 919.75 926.41 870.79 897.42 12070917 0
05/23/1995 791.74 833.69 749.83 750.3 8409161 0
05/24/1995 761.16 770.14 720.97 741.93 4153473 0
05/25/1995 747.06 748.23 696.44 696.85 3151448 0
05/26/1995 681.37 781.34 672.37 727.62 3901339 0
05/29/1995 719.64 724.01 698.77 710.59 1505885 0
05/30/1995 712.26 725.8 704.4 711 1269182 0
05/31/1995 701.22 706.48 690.71 700.51 1092356 0
06/01/1995 703.72 708.67 702.08 708.67 906974 0
06/02/1995 710.82 722.3 710.5 716.82 1453289 0
06/05/1995 718.14 718.41 691.01 691.64 1187002 0
06/06/1995 678.37 690.65 675.65 689.13 932597 0
06/07/1995 688.86 716.54 686.88 716.45 1173637 0
06/08/1995 711.18 722.17 693.34 695.93 2143230 0
06/09/1995 695.7 709.02 695.62 702.62 1337475 0
06/12/1995 696.65 702.17 690.4 698.72 1944173 0
06/13/1995 697.89 702.97 696.83 698.95 1188396 0
06/14/1995 699.32 701.85 684.85 689.22 1103607 0
06/15/1995 685.45 685.46 640.37 646.85 2317091 0
06/16/1995 638.3 655.34 636.13 646.54 982912 0
06/19/1995 637.58 641.69 634.81 638.96 714114 0
06/20/1995 641.41 647.37 639.49 640.66 779500 0
06/21/1995 640.88 651.81 639.88 651.81 859035 0
06/22/1995 650.85 653.92 642.6 644.47 1063607 0
06/23/1995 643.68 650.82 643.68 650.14 855886 0
06/26/1995 650.91 654.78 647.81 653.4 820606 0
06/27/1995 655.96 659.78 648.84 649.93 1386078 0
06/28/1995 649.28 649.48 643.52 647.64 792094 0
06/29/1995 647.82 650.82 641.57 643.92 799524 0
06/30/1995 641.6 641.6 625.7 630.58 1917740 0
07/03/1995 623.14 623.19 612.92 613.18 1260256 0
07/04/1995 612.24 620.62 610.33 620.62 908399 0
07/05/1995 624.02 637.4 623.98 636.03 1157414 0
07/06/1995 638.03 650.71 631.24 637.77 2040922 0
07/07/1995 637.48 666.85 636.84 666.78 3066108 0
07/10/1995 669.06 669.06 660.05 666.24 3409459 0
07/11/1995 668.77 669.77 648.62 649.19 2245976 0
07/12/1995 645.85 652.84 645.83 648.91 1134289 0
07/13/1995 649.53 656.15 649.43 656.15 1588228 0
07/14/1995 658.92 662.55 652.36 652.8 1766402 0
07/17/1995 651.95 700.77 651.67 695.45 4618829 0
07/18/1995 693.97 715.47 686.91 715.47 6692290 0
07/19/1995 717.47 723.68 688.93 690.98 6698345 0
07/20/1995 686.56 696.93 681.37 690.3 2763215 0
07/21/1995 694.1 699.19 686.64 693.56 2876029 0
07/24/1995 699.84 716.22 699.84 709.92 8588448 0
07/25/1995 709.72 712.28 699.6 703.58 4677425 0
07/26/1995 703.29 713.04 690.36 691.12 3705401 0
07/27/1995 686.9 697.72 686.76 697.72 2246993 0
07/28/1995 699.85 702.97 692.88 695.42 3230925 0
07/31/1995 699.61 702.44 692.48 695.55 2324125 0
08/01/1995 697.22 718.24 688.65 715.4 3194201 0
08/02/1995 721.15 733.86 699.45 699.99 4544828 0
08/03/1995 699.41 706.65 698.59 703.44 1817123 0
08/04/1995 707.19 712.54 706.55 709.88 2570341 0
08/07/1995 708.27 718.54 707.37 718.08 2689043 0
08/08/1995 724.79 728.51 709.24 712.53 3566226 0
08/09/1995 711.8 717.55 704.87 717.46 3623220 0
08/10/1995 718.75 741.32 714.62 735.15 8558366 0
08/11/1995 736.64 749.53 734.52 744.99 9059357 0
08/14/1995 759.12 788.16 752.98 776.13 11835226 0
08/15/1995 773.74 773.74 749.54 751.48 7278627 0
08/16/1995 752.41 767.71 752.39 767.66 7800190 0
08/17/1995 775.8 783.22 763.25 769.45 6967108 0
08/18/1995 772.57 773.23 753.28 757.43 4953518 0
08/21/1995 752.06 755.44 735.12 739.06 4113199 0
08/22/1995 738.94 742.92 734.41 739.86 2430887 0
08/23/1995 741.72 744.39 724.69 729.89 2515786 0
08/24/1995 728.76 735.42 718.05 733.85 2596307 0
08/25/1995 733.19 734.51 723.9 727.58 2207277 0
08/28/1995 724.1 728.68 722.53 725.62 1478849 0
08/29/1995 728.11 741.65 719.87 722.08 2568240 0
08/30/1995 721.75 725.87 714.04 715.73 1793817 0
08/31/1995 715.56 723.87 711.11 723.87 1882342 0
09/01/1995 726.05 728.85 720.99 728.84 2036533 0
09/04/1995 731.42 737.94 728.99 737.89 2865883 0
09/05/1995 743.21 751.58 736.22 739.53 2698624 0
09/06/1995 738.99 754.2 738.27 753.75 3817502 0
09/07/1995 758.29 766.03 753.01 753.84 6190180 0
09/08/1995 753.28 758.18 747.06 751.08 3051478 0
09/11/1995 756.68 775.45 755.62 775.45 4213794 0
09/12/1995 791.36 792.54 760.76 763.69 4611117 0
09/13/1995 764.91 767.12 755 763.18 3426015 0
09/14/1995 765.14 766.06 754.47 758.13 5448405 0
09/15/1995 756.65 757.89 749.89 755.93 2691833 0
09/18/1995 757.99 758.18 751.31 757.4 2418002 0
09/19/1995 761.17 762.18 735.21 736.74 3154083 0
09/20/1995 730.28 731.54 721 726.14 2027674 0
09/21/1995 726.32 731.89 726.25 731.17 1367015 0
09/22/1995 732.07 733.81 727.37 730.01 1074830 0
09/25/1995 730.01 730.01 717.43 723.35 1210792 0
09/26/1995 723.22 729.29 721.79 728.86 1022871 0
09/27/1995 727.47 728.21 707.61 708.46 2608655 0
09/28/1995 705.02 711.19 699.1 711.19 2068937 0
09/29/1995 711.91 722.43 711.91 722.43 1922061 0
10/04/1995 724.04 725.2 716.07 717.79 1222045 0
10/05/1995 718 724.92 715.64 724.88 1020401 0
10/06/1995 724.88 729.54 718.93 719.96 2323431 0
10/09/1995 717.99 717.99 704.41 706.29 2345760 0
10/10/1995 704.55 720.43 703.34 708.63 3995194 0
10/11/1995 705.56 710.89 700.69 710.89 4139230 0
10/12/1995 713.25 714.86 703.8 704.4 5487184 0
10/13/1995 702.49 711.53 693.86 702.98 3929210 0
10/16/1995 702.13 706.4 696.79 701.34 2591953 0
10/17/1995 700.86 705.6 698.48 702.4 1888299 0
10/18/1995 705.72 716.83 705.72 716.83 4273054 0
10/19/1995 719.76 720.75 700.83 702.79 4527197 0
10/20/1995 700.33 726.29 697.56 726.29 3221212 0
10/23/1995 729.76 729.97 718.44 723.09 3877994 0
10/24/1995 724.79 727.4 720.23 723.57 3116097 0
10/25/1995 765.21 765.48 740.74 760.41 8046441 0
10/26/1995 757.11 759.73 731.14 731.47 6377618 0
10/27/1995 730.96 735.06 721.47 722.37 3579319 0
10/30/1995 722.86 724.57 719.24 722.78 2513254 0
10/31/1995 723.43 726.49 715.4 717.32 2733567 0
11/01/1995 716.46 727.5 712.27 723.39 3035687 0
11/02/1995 723.96 728.35 719.14 721.7 2050365 0
11/03/1995 720.77 727.79 720.77 727.78 3155308 0
11/06/1995 729.04 736.15 728.99 736.15 2477455 0
11/07/1995 736.9 736.91 728.05 729.69 2034498 0
11/08/1995 725.33 725.33 708.58 711.61 2553375 0
11/09/1995 708.58 714.53 700.82 711.2 2051134 0
11/10/1995 710.75 712.19 708 708.76 1328636 0
11/13/1995 705.89 705.92 686.43 688.7 1681681 0
11/14/1995 687.06 691.25 684.47 688.87 1290281 0
11/15/1995 688.5 692.2 680.68 692.2 1705474 0
11/16/1995 690.11 691.09 681.25 682.44 2658306 0
11/17/1995 680.08 682.23 675.37 676.19 1233322 0
11/20/1995 671.8 677.11 668.63 674.74 828513 0
11/21/1995 675.18 678.86 675.18 678.42 1173928 0
11/22/1995 678.64 679.34 662.86 663.32 914955 0
11/23/1995 662.61 664.86 657.64 658.37 1017387 0
11/24/1995 656.96 662.05 654.09 659.37 763563 0
11/27/1995 658.08 658.32 644.56 645.03 856620 0
11/28/1995 643.73 652.57 638.31 652.57 959655 0
11/29/1995 652.1 652.1 640.55 641.59 732428 0
11/30/1995 639.51 652.62 632.03 641.14 923616 0
12/01/1995 631.55 639.49 624.93 633.81 921951 0
12/04/1995 632.72 635.73 632.24 634.92 412218 0
12/05/1995 636.43 638.76 635.59 637.22 460212 0
12/06/1995 637.3 637.32 627.85 628.43 641821 0
12/07/1995 628.63 632.37 627.06 631.84 500832 0
12/08/1995 631.95 643.36 631.84 636.78 1458221 0
12/11/1995 636.82 639.29 618.08 619.26 1137729 0
12/12/1995 616.34 633.93 605.09 629.45 1476493 0
12/13/1995 629.84 631.02 613.19 613.8 1433506 0
12/14/1995 613.07 617.86 611.49 614.75 766437 0
12/15/1995 612.6 612.61 601.02 603.89 993696 0
12/18/1995 600.65 600.65 591.51 592.14 809700 0
12/19/1995 592.72 596.35 590.9 592.06 639003 0
12/20/1995 593.51 601.1 593.51 601.04 665901 0
12/21/1995 601.91 606.69 597.23 597.43 957680 0
12/22/1995 596.26 599.71 591.37 594.24 696867 0
12/25/1995 590.76 590.76 579.26 580.03 709792 0
12/26/1995 578.79 580.38 571.43 572.22 548952 0
12/27/1995 571.68 573.87 562.33 570.4 809123 0
12/28/1995 568.77 569.19 555.66 556.82 809372 0
12/29/1995 555.74 561.61 552.84 555.29 822337 0
01/02/1996 550.26 550.26 537.38 537.87 482478 0
01/03/1996 535.23 542.74 530.79 542.42 556192 0
01/04/1996 541.94 558.94 539.76 558.76 1105913 0
01/05/1996 559.03 561.36 536.12 536.37 1386371 0
01/08/1996 533.33 540.04 527.91 539.17 696207 0
01/09/1996 541.35 559.64 540.99 558.62 1894742 0
01/10/1996 552.3 552.31 540.59 547.62 1531535 0
01/11/1996 547.46 552.56 543.12 545.64 1157744 0
01/12/1996 545.23 549.76 541.67 547.11 967429 0
01/15/1996 545.05 551.91 543.83 551.04 919361 0
01/16/1996 551.82 554.9 545.49 547.76 852911 0
01/17/1996 546.21 548.57 535.24 537.31 981153 0
01/18/1996 533.38 533.41 517.3 517.63 1267549 0
01/19/1996 515 523.59 512.83 523.51 863912 0
01/22/1996 520.95 521 514.16 516.46 682624 0
01/23/1996 515.48 522.41 515.48 519.6 556340 0
01/24/1996 519.94 524.33 519.94 522.63 779977 0
01/25/1996 523.75 538.96 520.74 521.37 2307320 0
01/26/1996 516.44 527.07 515.37 525.57 967330 0
01/29/1996 526.2 530.17 525.49 529.14 1098300 0
01/30/1996 531.3 532.65 525.6 532.57 1153756 0
01/31/1996 531.46 538.11 530.12 537.35 1964732 0
02/01/1996 536.24 537.17 532.61 536.68 962217 0
02/02/1996 535.12 536.04 528.57 536.04 993070 0
02/05/1996 537.23 537.27 522.48 522.85 1220876 0
02/06/1996 520.08 522.67 518.18 520.69 776204 0
02/07/1996 520.37 524.72 519.65 524.3 673555 0
02/08/1996 523.74 524.65 521.13 521.86 378694 0
02/09/1996 522 525.43 521.11 525.41 329658 0
02/12/1996 523.57 524.06 523.57 523.85 364642 0
02/13/1996 525.14 530.75 524.96 529.58 471762 0
02/14/1996 530.09 534.18 528.71 529.25 497882 0
02/15/1996 529.32 538.35 528.5 536.98 830979 0
02/16/1996 537.13 553.83 537.13 552.94 1870610 0
03/04/1996 583.38 601.98 572.91 601.98 4480923 0
03/05/1996 600.46 606.51 582.73 587.06 4289672 0
03/06/1996 582.37 583.33 558.69 559.7 2514257 0
03/07/1996 558.12 569.33 558.04 569.33 1148420 0
03/08/1996 566.89 574.78 559.18 573.13 1334412 0
03/11/1996 574.19 575.47 565.53 568.12 1157246 0
03/12/1996 566.3 566.3 556.41 563.88 1166225 0
03/13/1996 562.77 566.13 561.03 563.2 661702 0
03/14/1996 562.98 564.73 561.5 562.3 592667 0
03/15/1996 561.44 563.5 557.54 562.39 597795 0
03/18/1996 561.81 568.02 561.09 567.87 980704 0
03/19/1996 568.14 571.13 565.34 566.55 763322 0
03/20/1996 566.28 570.48 566.24 569.67 803071 0
03/21/1996 570.22 574.01 569.31 569.76 1118479 0
03/22/1996 569.51 571.33 566.52 570.18 884935 0
03/25/1996 570.77 572.75 569.37 570.24 962361 0
03/26/1996 570.25 570.74 562.97 563.52 890455 0
03/27/1996 562.73 562.98 557.32 562.35 684522 0
03/28/1996 562.31 562.44 553.89 554.04 1060697 0
03/29/1996 553.79 557.33 549.72 556.39 1085856 0
04/01/1996 566.21 573.95 561.95 566.19 1371654 0
04/02/1996 564.94 564.99 556.91 557.21 676068 0
04/03/1996 557.56 562.28 556.23 560.98 484239 0
04/04/1996 561.19 564.47 559.82 563.19 536910 0
04/05/1996 563.67 584.18 563.67 582.53 1157159 0
04/08/1996 583.63 587.6 578.32 581.38 1899630 0
04/09/1996 580.63 580.94 576.61 578.07 859305 0
04/10/1996 578.37 582.3 577.73 579.82 1004596 0
04/11/1996 579.51 583.38 576.99 583.38 998554 0
04/12/1996 584.39 593.73 584.39 586.96 1548458 0
04/15/1996 585.95 587.92 583.32 584.67 827849 0
04/16/1996 584.27 591.42 584.22 590.85 1350672 0
04/17/1996 594.15 597.77 591.89 593.38 1740492 0
04/18/1996 592.81 600.28 589.8 600.28 1656789 0
04/19/1996 602.15 618.27 602.15 618.12 4123339 0
04/22/1996 624.93 627.65 613.94 613.97 5312174 0
04/23/1996 611.37 623.77 609.89 623.77 2881555 0
04/24/1996 633.8 664.65 633.8 664.65 7184553 0
04/25/1996 674.47 686.38 650.82 652.67 6689213 0
04/26/1996 660.14 714.56 660.14 707.61 10071376 0
04/29/1996 722.57 739.29 710 738.62 8780222 0
04/30/1996 728.39 738.5 679.45 681.16 7235604 0
05/02/1996 715.97 721.66 652.76 654.43 5179001 0
05/03/1996 654.43 660.27 645.01 650.04 2960827 0
05/06/1996 648.23 672.85 648.23 671.28 5766489 0
05/07/1996 677.44 682.62 660.02 661.16 4933715 0
05/08/1996 659.7 666.86 653.12 661.27 3119170 0
05/09/1996 659.4 669.8 654.82 656.9 2672481 0
05/10/1996 656.33 661.47 648 661.47 2225074 0
05/13/1996 665.49 672.76 663.68 666.1 3831605 0
05/14/1996 668.58 672.44 663.34 665.41 2811699 0
05/15/1996 665.75 682.05 664.99 682.05 2782651 0
05/16/1996 687.51 698.37 682.27 683.07 5889047 0
05/17/1996 685.205 712.051 682.409 711.93 4320810 0
05/20/1996 719.192 725.161 699.365 703.084 6628098 0
05/21/1996 701.959 707.062 660.928 661.852 4715549 0
05/22/1996 658.146 672.61 657.426 668.621 3663837 0
05/23/1996 668.698 670.245 641.568 642.673 3292401 0
05/24/1996 638.759 644.919 630.42 639.802 2519110 0
05/27/1996 639.513 642.106 635.016 637.959 1207223 0
05/28/1996 638.569 647.063 638.179 646.912 1934188 0
05/29/1996 648.546 652.282 646.836 650.555 1417899 0
05/30/1996 650.61 650.895 634.023 636.364 1681183 0
05/31/1996 633.916 653.224 632.22 643.65 2416099 0
06/03/1996 643.955 652.519 636.457 641.092 3233044 0
06/04/1996 642.063 656.587 642 651.511 3183675 0
06/05/1996 654.782 696.97 654.041 696.97 5991263 0
06/06/1996 703.031 715.578 691.487 702.637 7776633 0
06/07/1996 720.436 739.438 716.541 727.341 10691870 0
06/10/1996 740.108 764.633 736.988 764.386 10640451 0
06/11/1996 765.325 765.354 742.398 752.26 7705698 0
06/12/1996 761.385 774.012 751.342 755.772 8058351 0
06/13/1996 758.222 769.302 745.534 768.681 6929639 0
06/14/1996 781.984 790.318 772.394 777.275 10172193 0
06/17/1996 779.711 780.354 750.04 751.996 6021042 0
06/18/1996 749.298 793.6 748.561 793.564 5398729 0
06/19/1996 801.098 814.201 787.366 796.911 7345856 0
06/20/1996 788.92 802.614 783.469 793.585 3975064 0
06/21/1996 797.901 806.104 793.42 796.108 3773213 0
06/24/1996 797.867 799.029 789.09 793.339 3391442 0
06/25/1996 764.658 788.693 762.132 780.65 3668148 0
06/26/1996 782.152 802.04 782.152 801.463 3894474 0
06/27/1996 811.509 819.839 801.74 806.461 5731744 0
06/28/1996 809.603 811.879 798.036 804.251 4364062 0
07/01/1996 800.909 801.05 755.322 761.115 6027652 0
07/02/1996 758.467 766.066 753.639 759.713 3613407 0
07/03/1996 767.108 786.159 766.432 786.134 5436389 0
07/04/1996 790.277 794.854 774.07 785.429 6181885 0
07/05/1996 788.102 797.151 783.861 785.379 7135117 0
07/08/1996 794.128 807.894 790.092 807.339 7274347 0
07/09/1996 815.02 822.508 807.434 817.612 7673064 0
07/10/1996 821.096 825.392 809.352 820.046 6574262 0
07/11/1996 822.175 822.389 790.569 792.068 5395230 0
07/12/1996 784.264 796.41 778.871 796.41 3801905 0
07/15/1996 794.88 796.25 780.15 789.158 3665840 0
07/16/1996 796.757 823.772 793.69 823.08 5681102 0
07/17/1996 830.646 841.408 808.495 808.99 7192647 0
07/18/1996 808.092 819.559 808.092 818.044 3814635 0
07/19/1996 824.009 857.079 820.661 856.928 8602257 0
07/22/1996 871.478 887.067 870.219 884.939 10828270 0
07/23/1996 888.918 889.413 864.509 871.487 6847447 0
07/24/1996 874.972 894.729 874.972 887.596 7767470 0
07/25/1996 887.25 894.214 867.092 868.159 8224690 0
07/26/1996 868.275 872.267 840.205 845.123 6530364 0
07/29/1996 846.188 855.499 837.196 855.421 4168558 0
07/30/1996 861.721 865.502 834.871 836.932 4093727 0
07/31/1996 836.672 841.719 820.851 822.477 3568602 0
08/01/1996 823.172 843.014 814.886 835.105 3713304 0
08/02/1996 842.395 850.589 828.664 838.875 3918272 0
08/05/1996 846.031 853.199 838.598 853.193 3252658 0
08/06/1996 854.775 862.433 848.358 862.223 3764331 0
08/07/1996 865.493 873.028 862.613 867.267 5114482 0
08/08/1996 871.029 877.919 869.547 875.999 4467449 0
08/09/1996 875.187 880.309 857.735 871.604 5434288 0
08/12/1996 880.13 894.858 880.13 886.046 5292406 0
08/13/1996 885.89 887.35 872.396 874.805 3380463 0
08/14/1996 875.785 879.089 868.738 871.645 3066998 0
08/15/1996 872.831 878.571 864.768 865.827 3703103 0
08/16/1996 862.681 862.88 838.418 853.87 3927559 0
08/19/1996 852.335 852.353 834.851 835.209 2532430 0
08/20/1996 834.73 837.575 820.766 822.442 2715780 0
08/21/1996 825.691 842.684 825.605 833.606 3533549 0
08/22/1996 838.196 842.458 816.046 818.196 3002311 0
08/23/1996 824.887 824.887 786.44 803.693 3508527 0
08/26/1996 789.148 800.533 770.85 773.068 2941322 0
08/27/1996 769.787 787.484 766.7 787.467 2596491 0
08/28/1996 790.716 806.356 789.062 796.839 3499275 0
08/29/1996 797.314 797.977 783.958 788.734 3142907 0
08/30/1996 791.392 809.968 791.39 809.938 4664219 0
09/02/1996 812.942 813.567 803.128 804.778 3629176 0
09/03/1996 805.533 818.879 799.011 800.223 3634716 0
09/04/1996 797.898 813.464 795.073 812.015 3717969 0
09/05/1996 817.37 838.667 812.932 814.383 7055527 0
09/06/1996 813.592 818.356 796.173 801.234 3614965 0
09/09/1996 798.597 799.977 791.626 793.586 3603709 0
09/10/1996 793.219 793.219 763.147 764.449 3579191 0
09/11/1996 762.806 773.598 754.587 769.245 2902595 0
09/12/1996 780.324 784.182 754.109 757.087 4951125 0
09/13/1996 756.391 779.069 752.684 779.069 3294425 0
09/16/1996 779.853 784.478 771.802 778.293 3105759 0
09/17/1996 777.728 785.111 774.146 776.479 2825712 0
09/18/1996 781.335 782.729 757.943 760.756 2960647 0
09/19/1996 756.113 769.131 754.283 769.099 2047827 0
09/20/1996 772.289 805.538 770.042 805.538 3632568 0
09/23/1996 812.942 852.037 812.308 851.986 8750209 0
09/24/1996 857.416 865.492 845.393 849.924 7619116 0
09/25/1996 855.345 858.601 830.251 835.181 5269653 0
09/26/1996 837.683 857.441 837.68 854.664 5528706 0
09/27/1996 861.623 875.525 855.752 875.525 6779711 0
10/03/1996 887.852 891.705 864.672 865.486 5855275 0
10/04/1996 864.194 869.65 855.788 863.459 3849198 0
10/07/1996 866.072 869.871 852.831 864.663 4401367 0
10/08/1996 869.075 882.085 865.421 877.607 5362932 0
10/09/1996 882.187 883.62 865.565 874.011 5107229 0
10/10/1996 878.052 904.135 877.337 904.095 9745683 0
10/11/1996 909.061 912.007 898.716 909.894 11252541 0
10/14/1996 919.704 943.552 919.704 940.786 12502362 0
10/15/1996 943.806 944.935 925.661 937.293 8655867 0
10/16/1996 944.347 953.404 921.145 933.883 8499455 0
10/17/1996 931.114 952.451 928.083 952.322 8331417 0
10/18/1996 960.551 968.215 937.772 939.932 9963990 0
10/21/1996 943.028 964.439 943.028 964.392 7409762 0
10/22/1996 952.934 978.977 943.025 976.471 10114057 0
10/23/1996 989.32 1011.133 986.72 1010.834 14262611 0
10/24/1996 1017.458 1020.972 1004.367 1007.914 11165096 0
10/25/1996 1006.301 1016.907 994.824 1012.672 11273987 0
10/28/1996 1001.228 1026.842 1000.07 1022.864 10295494 0
10/29/1996 1032.611 1038.811 1013.49 1017.518 11142888 0
10/30/1996 1017.064 1022.021 955.231 958.939 8913422 0
10/31/1996 972.165 983.229 949.59 976.71 7183930 0
11/01/1996 935.169 962.107 906.955 930.789 7974747 0
11/04/1996 930.996 947.875 929.73 945.117 5628502 0
11/05/1996 947.442 950.361 922.667 928.029 5038555 0
11/06/1996 925.755 928.465 896.875 915.051 3971998 0
11/07/1996 919.95 931.6 915.621 928.141 3494761 0
11/08/1996 927.241 927.388 911.915 919.674 3054420 0
11/11/1996 923.368 933.969 922.196 933.969 3631432 0
11/12/1996 937.699 949.246 928.976 943.003 4937158 0
11/13/1996 945.976 951.09 932.93 940.522 4520260 0
11/14/1996 944.463 957.608 943.607 953.19 5539152 0
11/15/1996 951.513 958.615 943.802 950.827 5509858 0
11/18/1996 952.726 1004.948 948.817 1004.689 8278962 0
11/19/1996 1019.619 1047.393 1008.231 1015.958 12890007 0
11/20/1996 1010.81 1018.894 992.269 1014.925 8541935 0
11/21/1996 1018.051 1025.579 937.841 940.773 8714657 0
11/22/1996 928.515 952.027 919.607 951.832 6362317 0
11/25/1996 948.587 976.552 938.806 976.55 6440178 0
11/26/1996 981.467 985.133 957.807 967.589 6201207 0
11/27/1996 966.935 987.184 960.456 980.381 5476057 0
11/28/1996 983.01 1002.54 978.509 992.639 7510755 0
11/29/1996 997.851 1037.158 997.835 1032.947 13130487 0
12/02/1996 1056.675 1134.903 1056.675 1134.523 20411528 0
12/03/1996 1157.125 1177.675 1118.831 1122.989 21485676 0
12/04/1996 1117.03 1170.602 1115.265 1169.92 14828442 0
12/05/1996 1199.384 1215.251 1180.208 1212.081 19687106 0
12/06/1996 1207.303 1220.305 1194.768 1212.889 14430518 0
12/09/1996 1227.479 1250.562 1227.475 1247.658 15603201 0
12/10/1996 1244.114 1244.114 1202.279 1230.254 12963366 0
12/11/1996 1225.385 1258.689 1220.406 1244.9 12680276 0
12/12/1996 1248.139 1254.295 1167.979 1177.136 11204061 0
12/13/1996 1164.343 1175.442 1108.293 1110.038 9742486 0
12/16/1996 1005.009 1005.123 999.631 1000.022 1433003 0
12/17/1996 907.653 943.372 903.852 905.579 6014684 0
12/18/1996 872.355 975.962 869.024 972.73 10124334 0
12/19/1996 971.148 983.244 893.466 902.423 8908300 0
12/20/1996 881.086 898.922 864.258 885.238 6198930 0
12/23/1996 900.32 911.585 890.836 902.014 4437240 0
12/24/1996 907.632 911.122 864.149 865.577 3665224 0
12/25/1996 870.444 897.448 855.847 895.177 4159185 0
12/26/1996 904.022 924.332 890.407 924.235 5522191 0
12/27/1996 925.8 927.095 903.823 922.348 5509004 0
12/30/1996 929.724 938.546 923.945 934.213 5717506 0
12/31/1996 935.907 935.97 912.974 917.018 4721433 0
01/02/1997 914.06 920.193 909.464 919.435 2653037 0
01/03/1997 921.1 922.392 896.993 899.613 3429165 0
01/06/1997 890.98 892.022 875.887 876.495 2416088 0
01/07/1997 872.805 903.003 871.784 898.171 2518248 0
01/08/1997 899.834 902.525 887.227 896.408 2313690 0
01/09/1997 897.99 914.333 897.94 906.975 2526501 0
01/10/1997 908.557 918.506 906.546 918.401 3337217 0
01/13/1997 923.545 931.441 922.736 929.521 3881413 0
01/14/1997 929.55 929.59 903.621 907.85 3043939 0
01/15/1997 905.475 919.419 905.056 916.718 1937957 0
01/16/1997 917.483 922.1 908.259 915.006 1940147 0
01/17/1997 916.105 921.144 912.656 919.851 2236668 0
01/20/1997 922.469 933.364 922.063 933.28 2749331 0
01/21/1997 937.04 939.018 926.091 929.113 3393618 0
01/22/1997 929.359 942.725 929.005 942.436 3342414 0
01/23/1997 945.594 947.545 940.496 945.8 3969012 0
01/24/1997 945.525 954.304 934.644 953.918 3737870 0
01/27/1997 957.248 959.867 952.402 959.057 4799149 0
01/28/1997 957.877 957.88 947.912 956.311 3286744 0
01/29/1997 955.959 964.016 955.098 962.102 4130859 0
01/30/1997 960.494 962.972 955.466 960.171 3523831 0
01/31/1997 960.259 967.897 960.079 964.742 4088016 0
02/17/1997 969.531 985.207 959.749 982.404 3616966 0
02/18/1997 980.481 999.225 893.746 894.847 7273849 0
02/19/1997 911.576 962.694 911.576 962.691 5407282 0
02/20/1997 870.184 971.511 870.184 965.082 9530846 0
02/21/1997 967.676 1017.316 967.494 1017.131 13808384 0
02/24/1997 1028.354 1032.702 1004.619 1009.564 11122758 0
02/25/1997 1009.053 1028.335 1009.034 1017.958 7125747 0
02/26/1997 1019.863 1031.514 1015.388 1031.514 6167621 0
02/27/1997 1035.318 1038.485 1020.341 1025.3 6600775 0
02/28/1997 1023.367 1040.33 1010.269 1040.273 6698066 0
03/03/1997 1044.613 1063.045 1043.927 1063.045 9005945 0
03/04/1997 1063.285 1070.217 1048.438 1068.163 9139791 0
03/05/1997 1067.583 1072.462 1051.515 1052.147 7887031 0
03/06/1997 1045.889 1079.134 1044.235 1079.134 8700560 0
03/07/1997 1083.007 1086.636 1070.859 1077.72 8140573 0
03/10/1997 1085.91 1100.51 1085.886 1099.679 8631868 0
03/11/1997 1103.43 1109.95 1092.721 1109.733 8332303 0
03/12/1997 1112.713 1126.42 1109.471 1126.162 9627853 0
03/13/1997 1128.709 1131.735 1108.889 1117.281 9139949 0
03/14/1997 1114.74 1125.819 1092.704 1125.8 8188594 0
03/17/1997 1138.275 1159.539 1138.275 1158.476 11284870 0
03/18/1997 1164.963 1177.02 1148.075 1162.634 10507794 0
03/19/1997 1167.042 1170.396 1156.186 1161.265 8071929 0
03/20/1997 1162.256 1168.493 1119.674 1120.719 7576374 0
03/21/1997 1116.721 1167.209 1116.586 1167.168 7383739 0
03/24/1997 1186.951 1196.644 1181.333 1191.732 10888618 0
03/25/1997 1198.159 1201.621 1180.878 1197.844 9006469 0
03/26/1997 1204.211 1215.473 1201.168 1215.308 8872766 0
03/27/1997 1220.552 1228.238 1202.766 1214.257 9687737 0
03/28/1997 1213.812 1219.036 1199.532 1202.668 7532681 0
03/31/1997 1210.015 1234.957 1210 1234.617 8505750 0
04/01/1997 1243.873 1246.31 1234.246 1241.028 8367888 0
04/02/1997 1246.407 1249.573 1232.314 1233.847 7583241 0
04/03/1997 1233.819 1246.176 1222.556 1246.03 6891523 0
04/04/1997 1258.071 1269.735 1251.597 1260.963 10161852 0
04/07/1997 1259.589 1276.57 1252.754 1276.409 10098885 0
04/08/1997 1277.055 1278.295 1246.72 1247.264 8053775 0
04/09/1997 1251.571 1286.909 1251.561 1286.849 9604504 0
04/10/1997 1293.257 1299.742 1279.491 1281.891 10861329 0
04/11/1997 1279.341 1283.56 1251.005 1278.525 9223723 0
04/14/1997 1293.977 1325.666 1293.977 1316.92 14119474 0
04/15/1997 1318.572 1326.382 1298.181 1324.956 10320303 0
04/16/1997 1334.307 1338.423 1318.156 1327.784 9697085 0
04/17/1997 1323.419 1331.175 1319.759 1323.369 7803004 0
04/18/1997 1325.226 1338.852 1305.955 1338.033 8801098 0
04/21/1997 1355.559 1365.219 1350.798 1362.075 12377891 0
04/22/1997 1362.982 1368.881 1354.451 1365.497 10857722 0
04/23/1997 1370.047 1380.356 1368.649 1378.842 10522662 0
04/24/1997 1370.174 1386.517 1356.52 1380.281 10035406 0
04/25/1997 1382.925 1386.265 1363.981 1364.975 10444571 0
04/28/1997 1372.26 1381.564 1346.258 1351.997 9226121 0
04/29/1997 1353.998 1376.815 1335.755 1376.77 8349533 0
04/30/1997 1385.302 1396.481 1376.456 1393.749 8331599 0
05/05/1997 1398.141 1448.99 1398.048 1448.926 10288347 0
05/06/1997 1462.025 1483.502 1459.682 1482.993 11585373 0
05/07/1997 1495.218 1499.621 1464.861 1495.457 11442789 0
05/08/1997 1496.978 1504.259 1401.594 1405.184 11449654 0
05/09/1997 1412.899 1469.079 1394.423 1467.227 9601984 0
05/12/1997 1490.781 1510.179 1486.447 1500.398 13162879 0
05/13/1997 1501.247 1501.249 1436.209 1464.282 10808461 0
05/14/1997 1447.607 1447.673 1378.028 1379.22 8075459 0
05/15/1997 1371.193 1425.303 1360.225 1417.674 6742493 0
05/16/1997 1309.598 1394.206 1287.07 1315.921 9768284 0
05/19/1997 1330.789 1350.582 1316.131 1344.611 5613684 0
05/20/1997 1351.659 1386.369 1351.227 1381.115 5354499 0
05/21/1997 1386.845 1389.604 1340.292 1354.882 5652777 0
05/22/1997 1248.969 1300.978 1232.203 1235.223 6673195 0
05/23/1997 1238.69 1263.518 1225.796 1254.266 5390990 0
05/26/1997 1268.592 1275.299 1213.244 1251.551 5863918 0
05/27/1997 1258.381 1281.749 1253.25 1281.744 5377609 0
05/28/1997 1283.003 1288.737 1265.567 1270.351 4808782 0
05/29/1997 1267.519 1282.845 1262.573 1263.349 4661898 0
05/30/1997 1261.29 1285.392 1254.621 1285.182 3937747 0
06/02/1997 1302.82 1336.424 1302.162 1336.283 6344059 0
06/03/1997 1341.68 1344.643 1313.46 1338.756 7059196 0
06/04/1997 1345.376 1363.705 1344.591 1361.186 7167138 0
06/05/1997 1362.185 1369.513 1346.967 1360.232 6025594 0
06/06/1997 1271.313 1314.725 1254.27 1275.304 9218915 0
06/09/1997 1275.252 1282.754 1255.672 1274.92 3482366 0
06/10/1997 1278.994 1285.044 1239.856 1241.742 2750901 0
06/11/1997 1239.504 1244.006 1175.706 1220.395 3670099 0
06/12/1997 1224.474 1229.64 1211.799 1212.766 2912346 0
06/13/1997 1154.984 1244.239 1154.972 1243.979 4544997 0
06/16/1997 1255.766 1269.633 1255.766 1261.466 4840552 0
06/17/1997 1260.406 1263.899 1245.335 1245.934 3604596 0
06/18/1997 1252.016 1254.896 1230.301 1232.68 3284719 0
06/19/1997 1233.676 1250.639 1227.25 1230.74 3087207 0
06/20/1997 1243.996 1292.323 1243.996 1291.199 4840670 0
06/23/1997 1313.238 1322.983 1265.175 1283.495 6216438 0
06/24/1997 1287.185 1304.05 1283.724 1303.928 4145512 0
06/25/1997 1309.342 1311.202 1293.352 1297.592 4441957 0
06/26/1997 1295.11 1295.15 1280.846 1284.459 4106079 0
06/27/1997 1287.923 1291.978 1246.928 1250.272 5632511 0
07/02/1997 1255.909 1261.571 1147.331 1199.061 3923861 0
07/03/1997 1194.676 1194.676 1149.94 1150.623 3737271 0
07/04/1997 1138.921 1163.249 1124.776 1159.342 4445420 0
07/07/1997 1161.707 1163.447 1085.572 1096.819 3526133 0
07/08/1997 1092.799 1115.433 1066.044 1109.666 3675202 0
07/09/1997 1113.641 1122.674 1104.086 1120.841 3214466 0
07/10/1997 1121.259 1137.869 1115.212 1120.154 3354190 0
07/11/1997 1116.415 1155.056 1114.397 1154.794 3965974 0
07/14/1997 1163.293 1185.779 1158.447 1185.72 5573165 0
07/15/1997 1189.474 1201.214 1180.191 1200.114 5727596 0
07/16/1997 1201.595 1204.855 1184.445 1190.826 5273630 0
07/17/1997 1188.267 1203.504 1180.934 1197.226 4578718 0
07/18/1997 1199.399 1210.44 1191.289 1209.857 4765964 0
07/21/1997 1215.839 1218.481 1188.875 1193.525 4940280 0
07/22/1997 1189.118 1208.262 1163.468 1208.248 4552630 0
07/23/1997 1219.055 1223.823 1194.703 1198.861 4808424 0
07/24/1997 1194.705 1200.309 1172.367 1174.217 3325957 0
07/25/1997 1166.566 1177.653 1158.136 1170.862 3112253 0
07/28/1997 1167.813 1167.88 1138.475 1141.777 3059538 0
07/29/1997 1137.319 1161.195 1133.175 1153.229 3033113 0
07/30/1997 1157.09 1179.478 1157.004 1179.421 3652351 0
07/31/1997 1184.937 1192.2 1179.715 1189.76 3763266 0
08/01/1997 1191.651 1194.031 1182.223 1192.828 3286478 0
08/04/1997 1196.254 1201.92 1188.676 1200.333 4326691 0
08/05/1997 1203.358 1207.228 1193.696 1196.274 3597457 0
08/06/1997 1196.035 1197.445 1170.267 1171.941 2972321 0
08/07/1997 1167.927 1199.24 1161.632 1199.24 3448699 0
08/08/1997 1205.952 1216.561 1201.358 1206.053 7033741 0
08/11/1997 1206.456 1206.759 1182.447 1184.083 5036508 0
08/12/1997 1177.261 1183.436 1145.748 1146.809 3936901 0
08/13/1997 1139.246 1153.495 1118.202 1120.127 3460815 0
08/14/1997 1120.471 1168.335 1120.245 1168.113 3952971 0
08/15/1997 1174.183 1174.882 1133.89 1143.064 4767614 0
08/18/1997 1139.606 1139.606 1116.148 1134.634 3357464 0
08/19/1997 1134.617 1143.201 1128.109 1132.905 2571981 0
08/20/1997 1135.05 1144.646 1133.742 1144.639 2507383 0
08/21/1997 1148.387 1165.218 1147.816 1164.545 4007224 0
08/22/1997 1159.386 1174.486 1156.826 1171.833 4337399 0
08/25/1997 1175.445 1184.334 1175.384 1184.096 4539603 0
08/26/1997 1186.069 1194.131 1181.243 1194.043 5549792 0
08/27/1997 1195.428 1199.474 1188.331 1198.513 5433721 0
08/28/1997 1201.059 1216.076 1194.675 1213.892 6942658 0
08/29/1997 1214.31 1223.071 1209.479 1221.064 7318643 0
09/01/1997 1224.177 1230.066 1219.101 1229.865 6798216 0
09/02/1997 1228.475 1232.691 1215.922 1226.303 5896206 0
09/03/1997 1223.621 1243.326 1223.461 1240.82 5758038 0
09/04/1997 1245.775 1253.153 1245.64 1251.298 5447049 0
09/05/1997 1250.604 1253.35 1241.217 1251.55 4722780 0
09/08/1997 1253.145 1257.549 1245.744 1255.229 5484254 0
09/09/1997 1255.181 1257.927 1230.442 1231.027 4544453 0
09/10/1997 1230.426 1256.041 1227.643 1256.041 5390723 0
09/11/1997 1260.519 1264.489 1236.113 1242.713 7133641 0
09/12/1997 1240.496 1247.908 1207.831 1208.697 4310666 0
09/15/1997 1205.901 1211.684 1175.948 1179.286 3578373 0
09/16/1997 1182.757 1193.847 1181.169 1187.22 2651954 0
09/17/1997 1188.885 1191.295 1162.243 1167.557 2425953 0
09/18/1997 1169.67 1181.748 1164.645 1172.366 2300956 0
09/19/1997 1174.769 1185.09 1168.869 1184.521 2018437 0
09/22/1997 1184.493 1185.1 1102.617 1103.974 3062643 0
09/23/1997 1096.187 1105.282 1025.13 1041.965 4299589 0
09/24/1997 1064.661 1110.107 1064.661 1110.012 4964027 0
09/25/1997 1118.369 1130.126 1106.246 1117.01 4336333 0
09/26/1997 1118.69 1118.941 1094.424 1109.634 2741706 0
09/29/1997 1106.342 1106.342 1079.34 1084.072 2436154 0
09/30/1997 1083.414 1100.386 1083.232 1097.383 2045300 0
10/06/1997 1100.7 1105.411 1091.152 1098.903 1565933 0
10/07/1997 1098.294 1102.712 1087.018 1102.573 1762384 0
10/08/1997 1122.968 1140.937 1116.713 1134.868 2933823 0
10/09/1997 1134.591 1138.657 1120.088 1122.466 2025031 0
10/10/1997 1121.338 1131.57 1120.513 1130.785 1951931 0
10/13/1997 1136.429 1138.401 1117.389 1119.817 1899293 0
10/14/1997 1116.299 1118.022 1105.704 1117.928 1538060 0
10/15/1997 1119.108 1129.654 1116.429 1125.782 2145228 0
10/16/1997 1131.4 1151.394 1131.394 1150.307 3386234 0
10/17/1997 1155.422 1180.218 1153.896 1176.489 4599942 0
10/20/1997 1183.744 1191.04 1173.557 1187.368 4608956 0
10/21/1997 1190.495 1192.34 1179.574 1191.87 4232146 0
10/22/1997 1193.701 1203.018 1168.451 1177.52 6082871 0
10/23/1997 1178.983 1186.067 1170.232 1173.364 4154787 0
10/24/1997 1172.884 1179.805 1164.064 1178.306 3775922 0
10/27/1997 1183.647 1235.945 1183.647 1235.827 6563903 0
10/28/1997 1239.585 1241.833 1172.892 1177.924 5248239 0
10/29/1997 1168.225 1188.797 1162.981 1184.086 3591003 0
10/30/1997 1189.265 1207.97 1173.649 1174.846 4817378 0
10/31/1997 1164.913 1181.506 1158.736 1180.393 3050338 0
11/03/1997 1181.162 1185.069 1176.547 1180.854 2562182 0
11/04/1997 1180.865 1190.471 1180.865 1184.7 2362328 0
11/05/1997 1186.095 1194.673 1179.351 1194.038 4919680 0
11/06/1997 1198.658 1203.086 1179.582 1181.123 4281561 0
11/07/1997 1181.776 1195.74 1177.632 1195.141 3627501 0
11/10/1997 1199.368 1202.579 1178.631 1185.784 3996574 0
11/11/1997 1183.418 1187.744 1168.482 1186.634 2996537 0
11/12/1997 1190.014 1193.531 1171.563 1174.189 2949103 0
11/13/1997 1169.704 1185.282 1157.294 1185.024 2981946 0
11/14/1997 1187.351 1208.842 1181.687 1197.832 3893766 0
11/17/1997 1210.677 1213.228 1190.431 1191.333 2722943 0
11/18/1997 1190.261 1193.311 1182.607 1183.349 2563705 0
11/19/1997 1185.103 1191.964 1175.783 1181.627 2656860 0
11/20/1997 1182.739 1189.495 1169.097 1172.427 3245751 0
11/21/1997 1168.968 1169.105 1152.008 1158.555 2927301 0
11/24/1997 1150.416 1150.563 1122.935 1124.941 2966754 0
11/25/1997 1120.864 1131.127 1114.138 1125.528 3584243 0
11/26/1997 1126.596 1143.818 1124.477 1143.818 2347278 0
11/27/1997 1141.77 1141.971 1120.519 1122.516 2512619 0
11/28/1997 1117.569 1139.641 1114.433 1139.628 2657870 0
12/01/1997 1137.588 1139.293 1130.449 1133.087 2312875 0
12/02/1997 1133.59 1139.604 1128.5 1130.167 1875374 0
12/03/1997 1129.777 1130.318 1121.593 1122.546 1917993 0
12/04/1997 1121.803 1137.013 1119.201 1135.873 2290658 0
12/05/1997 1139.477 1144.222 1134.932 1136.204 2396652 0
12/08/1997 1140.547 1143.08 1136.579 1139.364 2096403 0
12/09/1997 1139.806 1148.171 1137.317 1148.171 2146267 0
12/10/1997 1150.476 1158.989 1149.332 1157.842 2368716 0
12/11/1997 1159.054 1159.753 1145.546 1159.169 2317636 0
12/12/1997 1160.221 1165.813 1153.432 1153.84 2571101 0
12/15/1997 1155.72 1168.056 1155.604 1168.026 3166176 0
12/16/1997 1170.462 1174.807 1165.601 1174.802 3339194 0
12/17/1997 1169.644 1169.737 1145.891 1146.522 3323458 0
12/18/1997 1142.1 1159.111 1138.398 1154.166 3049009 0
12/19/1997 1154.703 1161.879 1151.141 1160.768 3244670 0
12/22/1997 1162.682 1169.029 1153.44 1169.007 4233415 0
12/23/1997 1171.902 1176.922 1165.057 1171.254 3313634 0
12/24/1997 1171.735 1173.54 1164.858 1169.664 3178988 0
12/25/1997 1170.561 1181.479 1169.993 1181.278 3598401 0
12/26/1997 1187.752 1194.237 1186.527 1191.919 4192918 0
12/29/1997 1196.297 1198.974 1185.656 1186.606 3670210 0
12/30/1997 1186.139 1193.622 1179.556 1181.143 2792940 0
12/31/1997 1182.253 1195.047 1182.247 1194.102 3093250 0
01/05/1998 1200.948 1220.495 1200.222 1220.473 4371532 0
01/06/1998 1223.73 1233.635 1215.409 1233.62 5148664 0
01/07/1998 1233.956 1244.098 1231.146 1244.07 5756557 0
01/08/1998 1243.121 1250.005 1235.885 1237.164 4069472 0
01/09/1998 1233.701 1244.999 1221.297 1239.901 5357096 0
01/12/1998 1242.21 1246.651 1226.397 1226.966 5739689 0
01/13/1998 1211.883 1211.883 1110.087 1167.647 7194435 0
01/14/1998 1170.346 1203.247 1170.322 1202.215 5703801 0
01/15/1998 1210.421 1217.864 1196.148 1215.431 5539255 0
01/16/1998 1215.82 1220.974 1207.919 1213.962 4120326 0
01/19/1998 1215.408 1216.987 1205.479 1213.129 3262038 0
01/20/1998 1211.276 1215.57 1195.382 1203.715 3129378 0
01/21/1998 1201.988 1209.689 1198.228 1200.203 3032972 0
01/22/1998 1200.521 1207.451 1194.383 1204.43 4361254 0
01/23/1998 1206.495 1224.122 1206.454 1222.913 3580684 0
02/09/1998 1257.995 1262.623 1244.426 1248.04 4358584 0
02/10/1998 1248.596 1248.596 1233.698 1236.513 5324563 0
02/11/1998 1234.181 1251.453 1233.53 1250.238 4815520 0
02/12/1998 1253.385 1254.411 1241.996 1246.295 4749077 0
02/13/1998 1246.733 1251.912 1241.824 1245.911 4097735 0
02/16/1998 1246.796 1247.965 1230.918 1236.236 4615358 0
02/17/1998 1234.837 1240.579 1228.111 1238.5 3525859 0
02/18/1998 1239.633 1240.178 1225.497 1229.831 4614067 0
02/19/1998 1229.809 1235.493 1223.932 1232.584 3300714 0
02/20/1998 1234.601 1237.915 1224.584 1226.02 3159234 0
02/23/1998 1217.859 1217.859 1195.888 1208.603 3807533 0
02/24/1998 1206.925 1216.353 1206.09 1208.218 3526684 0
02/25/1998 1208.524 1209.491 1191.751 1194.673 3428467 0
02/26/1998 1193.003 1206.674 1189.519 1206.674 3147775 0
02/27/1998 1209.442 1213.729 1202.865 1206.53 3582150 0
03/02/1998 1196.742 1205.746 1182.612 1188.306 4843155 0
03/03/1998 1186.52 1201.8 1185.303 1201.789 3561297 0
03/04/1998 1204.945 1214.003 1201.254 1213.253 3595148 0
03/05/1998 1217.851 1219.284 1206.372 1207.541 3223419 0
03/06/1998 1208.749 1208.978 1202.124 1206.452 3085020 0
03/09/1998 1207.959 1208.616 1197.569 1200.834 3091094 0
03/10/1998 1199.625 1205.832 1186.551 1199.832 2980644 0
03/11/1998 1201.262 1210.525 1187.442 1190.037 3655966 0
03/12/1998 1187.538 1188.282 1175.554 1178.97 2504100 0
03/13/1998 1177.817 1184.961 1176.005 1184.961 2331528 0
03/16/1998 1186.186 1188.617 1179.44 1188.482 3018911 0
03/17/1998 1193.668 1202.839 1193.239 1202.835 3733760 0
03/18/1998 1204.103 1204.741 1191.906 1193.909 3622608 0
03/19/1998 1192.397 1195.829 1184.871 1188.715 3359438 0
03/20/1998 1188.595 1192.323 1183.247 1187.501 2789824 0
03/23/1998 1186.561 1186.861 1178.044 1179.869 3610322 0
03/24/1998 1180.093 1194.056 1179.973 1194.017 3519725 0
03/25/1998 1207.616 1209.766 1188.853 1191.553 4125855 0
03/26/1998 1191.001 1193.816 1186.223 1188.865 4520501 0
03/27/1998 1189.409 1223.928 1188.855 1223.565 6828855 0
03/30/1998 1230.944 1249.443 1228.299 1249.435 7296185 0
03/31/1998 1251.343 1252.242 1238.644 1243.016 6091676 0
04/01/1998 1243.373 1255.01 1240.058 1254.965 6222174 0
04/02/1998 1259.593 1285.032 1259.583 1269.015 10312029 0
04/03/1998 1268.569 1286.107 1266.032 1286.084 7910901 0
04/06/1998 1291.614 1306.383 1286.43 1306.378 10207026 0
04/07/1998 1308.556 1310.288 1296.542 1303.14 16278826 0
04/08/1998 1303.408 1322.828 1302.413 1322.793 14139194 0
04/09/1998 1326.444 1328.789 1288.888 1297.225 15117021 0
04/10/1998 1294.617 1311.528 1293.588 1311.514 14626799 0
04/13/1998 1319.945 1326.295 1311.832 1318.748 12145809 0
04/14/1998 1318.274 1320.909 1304.375 1313.721 8553116 0
04/15/1998 1314.165 1324.707 1314.068 1324.707 9554503 0
04/16/1998 1324.037 1326.424 1312.565 1316.246 9441175 0
04/17/1998 1311.544 1311.73 1291.081 1298.107 8786014 0
04/20/1998 1292.162 1302.982 1286.585 1296.005 7377140 0
04/21/1998 1296.772 1307.856 1295.058 1305.223 6563455 0
04/22/1998 1307.832 1333.066 1307.832 1332.182 7902050 0
04/23/1998 1337.489 1340.252 1321.04 1324.559 10653131 0
04/24/1998 1324.455 1331.855 1313.609 1315.167 9704622 0
04/27/1998 1314.35 1318.797 1303.482 1310.378 11064605 0
04/28/1998 1315.346 1333.09 1315.328 1332.99 9589329 0
04/29/1998 1337.894 1341.581 1328.563 1332.499 8270674 0
04/30/1998 1336.01 1343.46 1335.549 1343.448 8858593 0
05/04/1998 1353.056 1355.516 1345.359 1352.926 11036492 0
05/05/1998 1355.045 1356.056 1346.592 1352.52 8019245 0
05/06/1998 1352.723 1355.657 1341.806 1348.412 7638295 0
05/07/1998 1348.888 1352.552 1326.65 1327.873 7958195 0
05/08/1998 1324.742 1357.604 1324.724 1357.595 16861232 0
05/11/1998 1367.242 1368.026 1351.593 1354.606 13421615 0
05/12/1998 1358.958 1360.064 1342.733 1349.649 8679696 0
05/13/1998 1351.18 1369.304 1351.003 1369.262 10200862 0
05/14/1998 1373.171 1376.298 1360.891 1367.127 12367814 0
05/15/1998 1373.427 1379.127 1361.843 1368.087 10216419 0
05/18/1998 1373.67 1376.384 1360.469 1368.183 8261204 0
05/19/1998 1370.675 1372.871 1355.539 1362.292 6231354 0
05/20/1998 1362.694 1365.102 1352.166 1357.431 6720300 0
05/21/1998 1356.959 1367.716 1350.26 1366.656 6761925 0
05/22/1998 1371.365 1379.891 1370.72 1375.817 8001902 0
05/25/1998 1380.126 1389.656 1376.201 1389.366 10706885 0
05/26/1998 1392.75 1394.439 1383.759 1390.416 8752337 0
05/27/1998 1393.738 1399.542 1390.55 1399.542 8827416 0
05/28/1998 1402.853 1405.582 1392.9 1397.895 8308787 0
05/29/1998 1402.675 1411.347 1402.018 1411.206 9508796 0
06/01/1998 1418.354 1420.553 1411.061 1415.575 9839901 0
06/02/1998 1419.221 1419.577 1402.625 1413.08 7950942 0
06/03/1998 1415.019 1421.121 1413.112 1420 8558169 0
06/04/1998 1420.986 1422.979 1402.746 1406.303 7636490 0
06/05/1998 1404.075 1414.362 1390.632 1408.614 7567916 0
06/08/1998 1411.956 1415.18 1401.055 1403.73 6688325 0
06/09/1998 1400.347 1400.347 1357.465 1369.65 7226898 0
06/10/1998 1367.741 1377.834 1359.392 1368.297 5355221 0
06/11/1998 1367.555 1371.152 1346.069 1347.677 4239517 0
06/12/1998 1373.11 1383.466 1365.083 1383.388 5425097 0
06/15/1998 1385.327 1386.985 1359.876 1365.341 5488431 0
06/16/1998 1362.591 1362.593 1323.528 1348.588 5929275 0
06/17/1998 1349.003 1356.662 1344.444 1348.942 5131605 0
06/18/1998 1352.235 1372.12 1352.235 1370.685 5243717 0
06/19/1998 1376.194 1392.878 1376.194 1392.878 5359102 0
06/22/1998 1400.468 1401.511 1392.056 1399.356 6433844 0
06/23/1998 1398.238 1398.706 1385.452 1397.956 6393474 0
06/24/1998 1399.708 1402.138 1390.855 1401.742 6315300 0
06/25/1998 1402.952 1404.049 1377.177 1382.036 5065461 0
06/26/1998 1383.29 1388.554 1376.406 1385.618 10178135 0
06/29/1998 1387.024 1387.192 1356.216 1361.432 6015491 0
06/30/1998 1360.615 1363.59 1335.212 1339.202 3810656 0
07/01/1998 1363.265 1367.147 1315.184 1316.441 5550416 0
07/02/1998 1314.1 1331.652 1296.997 1331.65 4845889 0
07/03/1998 1335.836 1341.73 1327.797 1335.125 5450636 0
07/06/1998 1339.261 1339.678 1313.276 1315.283 4627863 0
07/07/1998 1313.649 1324.405 1307.907 1324.4 3515220 0
07/08/1998 1326.817 1339.16 1326.625 1338.984 3452984 0
07/09/1998 1341.354 1344.431 1336.66 1343.232 3988182 0
07/10/1998 1344.749 1360.642 1344.634 1360.619 5297925 0
07/13/1998 1362.688 1362.997 1352.157 1358.813 4795185 0
07/14/1998 1360.614 1361.186 1334.707 1336.558 5156275 0
07/15/1998 1332.412 1341.642 1326.324 1335.466 4335965 0
07/16/1998 1335.299 1337.641 1317.886 1325.633 4355452 0
07/17/1998 1325.88 1330.816 1311.754 1314.715 5126150 0
07/20/1998 1311.059 1311.153 1278.301 1287.073 4853887 0
07/21/1998 1285.785 1318.934 1284.798 1313.01 4077168 0
07/22/1998 1312.226 1312.365 1295.614 1299.148 3494924 0
07/23/1998 1299.217 1316.285 1299.154 1316.271 4108168 0
07/24/1998 1317.848 1330.492 1317.848 1326.821 4109076 0
07/27/1998 1328.336 1328.727 1314.732 1321.899 3954971 0
07/28/1998 1321.634 1324.274 1313.202 1317.946 3401691 0
07/29/1998 1317.929 1321.264 1308.262 1311.94 3850139 0
07/30/1998 1312.855 1318.021 1309.774 1315.302 9860431 0
07/31/1998 1316.307 1319.358 1312.377 1316.919 4825760 0
08/03/1998 1315.135 1315.47 1299.927 1302.102 4622575 0
08/04/1998 1299.729 1299.729 1283.199 1293.457 4159886 0
08/05/1998 1293.704 1307.481 1293.124 1307.44 5682483 0
08/06/1998 1310.296 1312.604 1292.394 1294.162 6236446 0
08/07/1998 1292.082 1292.311 1267.921 1271.069 5676227 0
08/10/1998 1262.008 1262.032 1227.473 1234.581 4890102 0
08/11/1998 1230.379 1241.781 1206.635 1207.672 3627140 0
08/12/1998 1204.362 1207.725 1158.787 1190.554 5306028 0
08/13/1998 1193.369 1205.855 1185.573 1204.18 4214021 0
08/14/1998 1202.378 1202.378 1165.868 1168.026 4689208 0
08/17/1998 1152.673 1152.673 1068.656 1070.41 5361820 0
08/18/1998 1054.182 1094.379 1043.022 1071.3 5309127 0
08/19/1998 1072.74 1126.081 1072.72 1126.081 7199986 0
08/20/1998 1128.753 1149.957 1113.855 1149.907 6440398 0
08/21/1998 1149.622 1178.738 1141.507 1177.623 7170023 0
08/24/1998 1178.551 1190.881 1166.143 1178.554 7292800 0
08/25/1998 1174.408 1179.105 1159.388 1179.066 6366485 0
08/26/1998 1174.847 1182.334 1159.52 1160.288 6644549 0
08/27/1998 1152.358 1154.693 1142.168 1145.216 4680063 0
08/28/1998 1139.815 1146.512 1125.197 1129.722 4504187 0
08/31/1998 1117.97 1150.229 1072.422 1150.223 5612658 0
09/01/1998 1142.5 1163.171 1123.635 1143.125 5622089 0
09/02/1998 1137.305 1149.269 1129.805 1136.89 4057826 0
09/03/1998 1136.442 1151.009 1136.138 1147.197 3656841 0
09/04/1998 1148.954 1169.469 1148.943 1163.527 5276275 0
09/07/1998 1168.365 1178.377 1163.205 1178.375 4907531 0
09/08/1998 1181.067 1185.097 1166.659 1167.597 6025118 0
09/09/1998 1165.656 1190.737 1162.468 1190.683 6320131 0
09/10/1998 1194.875 1219.795 1194.115 1213.674 10190773 0
09/11/1998 1214.832 1225.144 1206.611 1218.005 8687870 0
09/14/1998 1219.318 1239.769 1214.442 1239.605 12520165 0
09/15/1998 1240.944 1245.424 1228.876 1230.126 10596866 0
09/16/1998 1226.904 1252.202 1225.29 1252.138 9419148 0
09/17/1998 1257.379 1264.398 1226.722 1233.703 11191366 0
09/18/1998 1227.56 1233.403 1199.582 1207.001 8887182 0
09/21/1998 1199.168 1222.379 1193.821 1222.379 6041948 0
09/22/1998 1224.395 1229.618 1214.016 1222.634 5329662 0
09/23/1998 1223.99 1233.792 1222.361 1229.862 5413091 0
09/24/1998 1231.049 1232.278 1196.923 1199.061 7166078 0
09/25/1998 1194.313 1221.578 1192.076 1221.578 5309184 0
09/28/1998 1224.266 1239.801 1217.652 1230.211 6996815 0
09/29/1998 1231.899 1239.108 1226.842 1231.747 5584418 0
09/30/1998 1233.589 1242.943 1233.429 1242.896 5611272 0
10/05/1998 1245.737 1246.603 1231.4 1234.779 4504095 0
10/06/1998 1234.142 1237.844 1214.828 1217.457 5012908 0
10/07/1998 1214.363 1219.103 1207.929 1213.785 5274522 0
10/08/1998 1215.952 1228.731 1215.87 1228.71 4873150 0
10/09/1998 1231.942 1241.05 1229.846 1236.932 6284638 0
10/12/1998 1239.565 1247.244 1227.859 1247.146 7039820 0
10/13/1998 1250.676 1257.35 1239.77 1244.068 7027968 0
10/14/1998 1243.714 1247.661 1234.066 1240.595 5325806 0
10/15/1998 1243.195 1254.84 1241.258 1254.814 6299013 0
10/16/1998 1259.144 1263.713 1249.931 1251.525 7013483 0
10/19/1998 1255.051 1256.756 1240.449 1246.236 5713474 0
10/20/1998 1248.235 1251.433 1238.304 1243.645 5451338 0
10/21/1998 1243.538 1243.602 1206.118 1207.825 7465234 0
10/22/1998 1202.208 1216.168 1191.557 1216.094 6369171 0
10/23/1998 1217.128 1230.828 1215.473 1217.429 6731134 0
10/26/1998 1215.559 1215.559 1195.244 1208.266 6722034 0
10/27/1998 1207.202 1218.446 1204.735 1216.788 5103062 0
10/28/1998 1218.496 1226.113 1217.232 1225.929 5241782 0
10/29/1998 1226.924 1229.743 1214.92 1216.76 4580666 0
10/30/1998 1216.014 1225.642 1215.455 1217.316 4692935 0
11/02/1998 1217.338 1223.531 1210.846 1223.478 4348542 0
11/03/1998 1225.263 1236.965 1225.217 1236.872 4742017 0
11/04/1998 1239.498 1240.701 1232.78 1235.804 4604591 0
11/05/1998 1237.544 1253.31 1237.508 1253.275 6918229 0
11/06/1998 1258.695 1267.394 1257.171 1259.765 10106382 0
11/09/1998 1263.963 1283.124 1263.958 1283.121 8778119 0
11/10/1998 1283.918 1288.738 1275.193 1286.559 7898536 0
11/11/1998 1287.422 1288.353 1278.473 1286.199 6657490 0
11/12/1998 1286.557 1295.064 1278.94 1282.988 6745534 0
11/13/1998 1281.99 1285.923 1271.323 1282.508 5640455 0
11/16/1998 1284.335 1293.762 1281.601 1293.743 5825646 0
11/17/1998 1296.626 1300.152 1285.021 1290.595 5655216 0
11/18/1998 1291.002 1292.928 1281.595 1285.503 5451822 0
11/19/1998 1283.962 1284.139 1274.087 1275.607 4871674 0
11/20/1998 1272.656 1279.375 1271.655 1275.374 4504673 0
11/23/1998 1275.903 1278.085 1269.099 1273.785 4564038 0
11/24/1998 1274.446 1282.927 1274.414 1278.916 6718642 0
11/25/1998 1280.265 1283.961 1262.227 1263.85 4966802 0
11/26/1998 1260.075 1262.782 1247.844 1252.818 4351326 0
11/27/1998 1252.373 1259.041 1242.567 1245.081 4275890 0
11/30/1998 1244.922 1247.417 1238.135 1247.417 4046778 0
12/01/1998 1249.007 1251.868 1231.996 1234.358 3879527 0
12/02/1998 1233.162 1236.969 1222.645 1236.969 3423890 0
12/03/1998 1238.292 1239.263 1229.853 1232.506 3767116 0
12/04/1998 1232.433 1234.632 1213.555 1219.196 3700420 0
12/07/1998 1234.759 1237.691 1207.758 1209.541 3344392 0
12/08/1998 1209.835 1223.338 1209.811 1223.258 2977797 0
12/09/1998 1224.357 1225.989 1219.013 1224.087 2567503 0
12/10/1998 1224.149 1224.925 1203.065 1204.635 3513077 0
12/11/1998 1201.846 1214.243 1194.067 1214.21 3183443 0
12/14/1998 1214.603 1214.671 1194.656 1196.296 2825688 0
12/15/1998 1193.638 1194.89 1173.921 1194.844 3308838 0
12/16/1998 1194.942 1195.549 1180.864 1183.062 2399984 0
12/17/1998 1180.166 1180.166 1158.507 1160.09 3448844 0
12/18/1998 1155.751 1167.636 1150.721 1155.92 2859909 0
12/21/1998 1153.663 1163.239 1150.386 1154.428 2338726 0
12/22/1998 1155.63 1185.979 1155.622 1185.966 3520388 0
12/23/1998 1186.979 1187.914 1170.157 1172.512 2917591 0
12/24/1998 1171.708 1171.708 1161.849 1168.981 2654896 0
12/25/1998 1169.602 1178.917 1169.54 1173.913 2977074 0
12/28/1998 1175.63 1179.003 1157.698 1159.937 3366096 0
12/29/1998 1157.477 1157.567 1139.986 1142.729 3166236 0
12/30/1998 1141.885 1151.719 1125.559 1148.264 3710301 0
12/31/1998 1149.832 1153.15 1140.356 1146.7 2317843 0
01/04/1999 1144.888 1144.889 1124.213 1125.819 2339517 0
01/05/1999 1123.696 1123.696 1104.501 1119.965 2891920 0
01/06/1999 1120.668 1137.208 1120.402 1132.59 3255491 0
01/07/1999 1133.165 1140.482 1125.669 1137.729 3715075 0
01/08/1999 1138.768 1168.838 1138.768 1168.814 4436240 0
01/11/1999 1169.913 1174.427 1158.544 1172.813 3962658 0
01/12/1999 1171.743 1171.865 1158.296 1158.868 4624921 0
01/13/1999 1153.294 1159.94 1144.448 1148.154 4461641 0
01/14/1999 1145.898 1153.098 1142.352 1148.655 3230412 0
01/15/1999 1149.782 1150.675 1136.304 1137.309 3854682 0
01/18/1999 1135.085 1153.418 1126.706 1153.119 4477097 0
01/19/1999 1154.16 1160.264 1149.37 1158.551 4442966 0
01/20/1999 1159.025 1162.975 1148.806 1151.374 4063705 0
01/21/1999 1150.302 1158.51 1145.297 1158.499 4474945 0
01/22/1999 1159.917 1168.182 1157.148 1162.35 5536576 0
01/25/1999 1161.98 1162.438 1146.973 1148.123 7913127 0
01/26/1999 1145.067 1146.123 1132.955 1138.21 6203293 0
01/27/1999 1137.692 1146.5 1134.132 1146.493 7570979 0
01/28/1999 1147.866 1150.579 1137.121 1140.975 6254345 0
01/29/1999 1139.835 1140.125 1130.332 1134.673 5151585 0
02/01/1999 1131.651 1131.66 1118.548 1120.531 5084152 0
02/02/1999 1119.779 1126.408 1114.79 1126.404 3989973 0
02/03/1999 1126.842 1127.273 1115.131 1116.865 3714841 0
02/04/1999 1114.647 1114.689 1102.49 1103.497 3891062 0
02/05/1999 1101.478 1101.478 1079.218 1081.442 4085180 0
02/08/1999 1076.816 1082.456 1064.174 1065.816 3523808 0
02/09/1999 1065.907 1090.169 1065.907 1090.087 3275662 0
03/01/1999 1092.145 1098.36 1084.156 1097.975 2885407 0
03/02/1999 1098.294 1103.25 1090.044 1100.919 4040064 0
03/03/1999 1101.132 1128.779 1101.066 1128.736 5590344 0
03/04/1999 1130.343 1133.728 1120.706 1128.954 4951400 0
03/05/1999 1128.618 1137.959 1124.086 1132.357 5201943 0
03/08/1999 1133.508 1142.148 1128.386 1142.107 5631702 0
03/09/1999 1143.102 1145.708 1135.374 1136.941 5900199 0
03/10/1999 1136.022 1136.08 1127.17 1132.736 5326390 0
03/11/1999 1133.287 1153.843 1133.153 1149.925 6941610 0
03/12/1999 1151.99 1158.712 1148.665 1158.702 7064437 0
03/15/1999 1161.494 1169.699 1159.145 1164.639 7295911 0
03/16/1999 1164.791 1166.965 1155.935 1166.93 6598637 0
03/17/1999 1167.719 1173.041 1158.588 1159.096 7548775 0
03/18/1999 1155.271 1160.679 1147.569 1151.991 5927449 0
03/19/1999 1150.609 1172.933 1150.34 1172.933 7165931 0
03/22/1999 1175.675 1179.65 1168.336 1172.743 7695285 0
03/23/1999 1172.977 1174.476 1163.28 1170.949 8784440 0
03/24/1999 1171.302 1177.341 1167.104 1169.034 6132947 0
03/25/1999 1167.864 1167.875 1155.013 1156.854 5133762 0
03/26/1999 1155.348 1162.416 1154.936 1161.12 5151964 0
03/29/1999 1160.576 1169.503 1158.087 1169.489 5518242 0
03/30/1999 1171.127 1173.66 1156.045 1157.507 5147192 0
03/31/1999 1156.37 1159.533 1150.82 1158.054 4842390 0
04/01/1999 1158.681 1168.528 1158.442 1168.504 6202124 0
04/02/1999 1170.76 1184.433 1170.307 1184.402 7665532 0
04/05/1999 1188.931 1194.514 1187.059 1194.469 8071769 0
04/06/1999 1195.948 1199.842 1191.582 1199.6 6709362 0
04/07/1999 1200.224 1202.32 1193.727 1201.634 8141675 0
04/08/1999 1203.02 1205.411 1192.462 1202.469 8176106 0
04/09/1999 1203.442 1210.1 1196.744 1205.139 9809011 0
04/12/1999 1205.319 1205.677 1193.657 1195.337 10202961 0
04/13/1999 1192.149 1193.325 1174.135 1178.192 7348214 0
04/14/1999 1176.771 1184.176 1174.268 1181.517 5325704 0
04/15/1999 1182.204 1185.593 1168.592 1170.616 7370370 0
04/16/1999 1168.908 1175.034 1162.31 1166.237 7241138 0
04/19/1999 1164.616 1166.04 1156.607 1159.473 7671990 0
04/20/1999 1160.052 1171.603 1159.564 1171.603 10691399 0
04/21/1999 1171.948 1173.525 1143.045 1144.065 9520690 0
04/22/1999 1137.91 1140.899 1110.646 1137.162 9089428 0
04/23/1999 1137.608 1144.778 1135.607 1139.997 6756822 0
04/26/1999 1139.647 1140.17 1111.995 1112.791 6041763 0
04/27/1999 1108.911 1108.911 1089.759 1091.695 5624835 0
04/28/1999 1090.873 1112.29 1087.794 1091.089 4732066 0
04/29/1999 1091.057 1116.418 1090.564 1116.405 5046362 0
04/30/1999 1116.107 1122.222 1114.178 1120.927 4196097 0
05/04/1999 1120.908 1121.91 1108.893 1111.757 4088966 0
05/05/1999 1110.937 1116.964 1105.346 1116.932 4374633 0
05/06/1999 1116.855 1128.901 1116.639 1128.224 6390982 0
05/07/1999 1129.532 1131.493 1117.936 1120.738 5833327 0
05/10/1999 1107.365 1107.365 1065.18 1071.927 6881933 0
05/11/1999 1072.044 1095.406 1072.044 1095.402 4348191 0
05/12/1999 1096.737 1104.809 1092.785 1099.996 3961647 0
05/13/1999 1100.857 1101.356 1086.458 1088.863 3660732 0
05/14/1999 1087.942 1088.002 1060.502 1063.277 4859056 0
05/17/1999 1057.485 1072.166 1047.833 1065.557 3753625 0
05/18/1999 1066.519 1075.652 1058.386 1059.874 4004592 0
05/19/1999 1058.7 1109.116 1057.72 1109.089 5987952 0
05/20/1999 1114.659 1147.727 1113.318 1147.707 10670592 0
05/21/1999 1154.806 1170.141 1152.261 1168.72 15705957 0
05/24/1999 1173.132 1215.216 1164.895 1213.654 20741160 0
05/25/1999 1223.129 1244.84 1198.067 1202.885 28737594 0
05/26/1999 1199.225 1236.142 1195.843 1236.046 16205778 0
05/27/1999 1247.322 1283.027 1247.322 1283.02 22576348 0
05/28/1999 1291.96 1294.641 1260.712 1277.15 31968358 0
05/31/1999 1287.075 1303.48 1253.251 1279.326 23473262 0
06/01/1999 1283.3 1311.601 1276.116 1311.594 17229448 0
06/02/1999 1319.832 1330.278 1287.011 1287.931 22232502 0
06/03/1999 1280.477 1286.913 1259.008 1268.324 16661480 0
06/04/1999 1271.168 1288.003 1271.163 1285.579 13684804 0
06/07/1999 1287.462 1326.611 1285.15 1326.518 15662290 0
06/08/1999 1336.03 1341.643 1319.497 1333.644 16198350 0
06/09/1999 1334.849 1350.137 1323.986 1348.606 15632292 0
06/10/1999 1371.003 1382.074 1353.564 1364.345 24877430 0
06/11/1999 1364.275 1376.775 1359.277 1370.39 18841190 0
06/14/1999 1382.532 1427.768 1382.532 1427.707 25261662 0
06/15/1999 1453.33 1477.142 1366.654 1387.592 37484680 0
06/16/1999 1402.345 1460.168 1402.304 1460.168 25207224 0
06/17/1999 1483.064 1501.016 1450.204 1501.007 36486140 0
06/18/1999 1511.881 1516.127 1480.981 1498.915 36117504 0
06/21/1999 1506.826 1546.611 1503.401 1546.408 30698750 0
06/22/1999 1551.875 1564.448 1524.495 1564.444 31708660 0
06/23/1999 1571.27 1606.5 1566.629 1606.5 30268818 0
06/24/1999 1615.63 1654.55 1611.985 1654.11 37620468 0
06/25/1999 1665.985 1705.21 1591.079 1593.859 57813296 0
06/28/1999 1606.283 1693.161 1606.282 1693.16 41388044 0
06/29/1999 1722.739 1742.147 1691.342 1739.205 40105956 0
06/30/1999 1755.561 1756.184 1666.01 1689.428 48857932 0
07/01/1999 1678.838 1678.838 1540.034 1560.787 31256924 0
07/02/1999 1570.564 1620.544 1532.444 1613.533 34384460 0
07/05/1999 1627.246 1630.382 1573.734 1581.819 24206162 0
07/06/1999 1568.83 1580.232 1504.366 1517.253 17967018 0
07/07/1999 1515.161 1568.673 1507.546 1568.652 15710583 0
07/08/1999 1579.143 1591.131 1560.431 1577.987 14397748 0
07/09/1999 1577.791 1594.578 1563.163 1584.75 13422935 0
07/12/1999 1588.38 1589.902 1545.563 1559.732 14080123 0
07/13/1999 1547.344 1547.344 1511.431 1524.821 12409413 0
07/14/1999 1526.977 1559.663 1526.22 1559.52 11205836 0
07/15/1999 1565.04 1567.829 1545.07 1549.336 15971185 0
07/16/1999 1547.46 1547.606 1512.784 1519.741 14933603 0
07/19/1999 1500.449 1509.994 1473.234 1479.076 12353108 0
07/20/1999 1476.027 1574.749 1471.509 1574.603 17308460 0
07/21/1999 1586.885 1626.952 1573.7 1609.811 27920070 0
07/22/1999 1606.856 1606.856 1548.495 1550.73 17820736 0
07/23/1999 1552.245 1597.184 1552.237 1585.98 13293484 0
07/26/1999 1592.414 1607.072 1587.377 1602.031 12451229 0
07/27/1999 1605.372 1607.047 1580.817 1590.713 11616827 0
07/28/1999 1592.452 1609.794 1584.246 1597.199 10700562 0
07/29/1999 1610.116 1615.749 1585.839 1595.86 8743008 0
07/30/1999 1599.938 1605.273 1587.338 1601.459 14561656 0
08/02/1999 1607.062 1622.383 1603.369 1616.276 11658733 0
08/03/1999 1622.301 1626.91 1609.124 1626.841 12627973 0
08/04/1999 1630.99 1649.258 1630.99 1649.128 15286508 0
08/05/1999 1654.526 1658.69 1641.862 1653.537 14621661 0
08/06/1999 1655.306 1656.585 1601.843 1646.593 19330938 0
08/09/1999 1650.277 1651.635 1624.721 1628.836 13479724 0
08/10/1999 1622.967 1623.026 1597.22 1602.147 12439927 0
08/11/1999 1598.015 1607.677 1574.714 1583.401 9450115 0
08/12/1999 1583.512 1594.889 1566.714 1575.642 7433422 0
08/13/1999 1581.23 1591.493 1569.302 1571.901 6676834 0
08/16/1999 1568.899 1570.211 1546.837 1560.068 7269847 0
08/17/1999 1562.56 1596.151 1562.56 1576.405 8980643 0
08/18/1999 1578.263 1582.016 1555.976 1581.929 6820450 0
08/19/1999 1587.898 1645.842 1587.87 1637.743 15467971 0
08/20/1999 1645.543 1651.174 1627.039 1628.934 11817039 0
08/23/1999 1631.435 1645.004 1626.954 1644.999 10643615 0
08/24/1999 1650.537 1655.142 1638.963 1648.469 10960983 0
08/25/1999 1649.609 1651.092 1618.54 1625.765 9267888 0
08/26/1999 1622.166 1638.233 1615.855 1638.233 8239467 0
08/27/1999 1642.061 1644.471 1627.255 1633.9 8223116 0
08/30/1999 1635.553 1637.31 1614.448 1619.039 8956626 0
08/31/1999 1622.877 1630.014 1609.796 1627.116 7354986 0
09/01/1999 1627.821 1629.076 1595.963 1599.552 6859139 0
09/02/1999 1591.583 1614.106 1572.417 1611.958 8131522 0
09/03/1999 1613.304 1614.412 1583.45 1587.887 6856601 0
09/06/1999 1577.505 1577.562 1556.834 1560.678 5538676 0
09/07/1999 1558.861 1574.648 1556.741 1562.794 4670621 0
09/08/1999 1563.621 1581.932 1563.605 1571.598 4179842 0
09/09/1999 1590.711 1675.261 1590.701 1675.122 19742420 0
09/10/1999 1690.025 1695.644 1656.723 1659.929 19568526 0
09/13/1999 1664.514 1671.64 1656.168 1670.143 10893222 0
09/14/1999 1675.706 1681.847 1668.128 1672.892 9552708 0
09/15/1999 1675.191 1679.135 1657.786 1662.803 10498492 0
09/16/1999 1662.463 1664.961 1643.98 1645.511 7316895 0
09/17/1999 1644.803 1662.165 1636.477 1648.558 7076285 0
09/20/1999 1649.121 1651.535 1628.894 1633.835 5313335 0
09/21/1999 1630.021 1630.269 1617.812 1625.588 4720314 0
09/22/1999 1625.165 1632.411 1613.582 1617.057 3964186 0
09/23/1999 1618.768 1622.667 1597.115 1604.203 5485423 0
09/24/1999 1609.827 1631.399 1609.827 1619.326 4482136 0
09/27/1999 1624.459 1629.191 1598.705 1602.158 4092406 0
09/28/1999 1602.794 1606.023 1586.549 1591.432 4097813 0
09/29/1999 1593.719 1608.603 1580.999 1584.954 4749405 0
09/30/1999 1588.986 1595.006 1567.724 1570.702 4555072 0
10/08/1999 1568.238 1568.375 1531.799 1534.515 3312755 0
10/11/1999 1529.22 1538.343 1516.622 1522.48 3335240 0
10/12/1999 1526.449 1538.279 1526.449 1537.796 2338472 0
10/13/1999 1540.599 1544.449 1504.388 1507.422 3626323 0
10/14/1999 1504.497 1535.244 1494.94 1508.726 4033428 0
10/15/1999 1515.908 1550.709 1515.908 1543.798 5670809 0
10/18/1999 1547.267 1549.368 1499.464 1501.665 5602542 0
10/19/1999 1493.47 1493.486 1468.098 1470.9 4861655 0
10/20/1999 1469.284 1490.758 1463.426 1485.827 4311739 0
10/21/1999 1486.925 1488.005 1452.709 1458.53 4772687 0
10/22/1999 1457.635 1512.93 1457.498 1497.462 7843548 0
10/25/1999 1499.138 1499.385 1465.137 1468.266 5167719 0
10/26/1999 1467.522 1496.452 1467.505 1482.667 7555506 0
10/27/1999 1509.64 1537.3 1504.994 1536.821 16146892 0
10/28/1999 1541.287 1542.045 1507.791 1514.525 13281651 0
10/29/1999 1515.184 1520.472 1494.706 1504.563 8505934 0
11/01/1999 1501.735 1506.994 1488.234 1493.096 6191494 0
11/02/1999 1491.758 1499.872 1481.567 1487.469 4450313 0
11/03/1999 1488.366 1492.306 1472.73 1475.684 4845658 0
11/04/1999 1474.135 1474.135 1457.14 1464.828 5906955 0
11/05/1999 1464.603 1478.829 1460.675 1465.232 5600025 0
11/08/1999 1464.493 1477.135 1458.653 1471.375 4787861 0
11/09/1999 1474.002 1479.834 1461.483 1464.03 4406000 0
11/10/1999 1463.688 1463.73 1436.742 1450.152 6791218 0
11/11/1999 1449.622 1459.447 1440.983 1443.905 4677452 0
11/12/1999 1446.26 1452.933 1444.127 1450.327 3408139 0
11/15/1999 1451.549 1454.088 1436.681 1451.536 8089110 0
11/16/1999 1463.337 1469.596 1428.748 1431.319 8318061 0
11/17/1999 1429.712 1462.848 1427.358 1462.79 6525973 0
11/18/1999 1466.488 1498.081 1454.468 1482.452 10147597 0
11/19/1999 1485.053 1489.898 1466.346 1468.472 5705497 0
11/22/1999 1468.218 1468.944 1457.608 1464.588 6153753 0
11/23/1999 1464.934 1471.911 1461.383 1466.434 4185414 0
11/24/1999 1466.091 1467.842 1451.033 1454.578 4207111 0
11/25/1999 1451.877 1451.89 1439.944 1444.241 4122010 0
11/26/1999 1443.442 1449.03 1441.517 1444.513 7100498 0
11/29/1999 1444.011 1444.585 1432.958 1435.468 5246221 0
11/30/1999 1433.896 1439.605 1429.554 1434.973 4908134 0
12/01/1999 1434.978 1447.682 1432.946 1447.116 4974970 0
12/02/1999 1446.686 1447.809 1433.539 1435.837 5335604 0
12/03/1999 1436.02 1440.542 1430.664 1437.233 4547140 0
12/06/1999 1436.802 1437.18 1422.727 1426.995 5103726 0
12/07/1999 1426.686 1438.036 1424.761 1428.261 4662381 0
12/08/1999 1428.773 1430.977 1422.047 1424.848 4696821 0
12/09/1999 1424.912 1424.912 1413.625 1416.726 4592002 0
12/10/1999 1416.37 1429.011 1413.453 1428.939 4783451 0
12/13/1999 1429.194 1430.406 1415.285 1417.107 5042219 0
12/14/1999 1415.712 1422.357 1411.067 1422.263 4551198 0
12/15/1999 1423.762 1461.899 1423.742 1451.057 10922717 0
12/16/1999 1451.725 1451.943 1432.83 1434.867 6062448 0
12/17/1999 1434.632 1438.225 1416.743 1419.551 5122982 0
12/21/1999 1416.5 1416.502 1388.059 1395.497 5660583 0
12/22/1999 1393.827 1397.169 1383.565 1387.51 4936026 0
12/23/1999 1386.79 1387.195 1364.92 1369.461 5112644 0
12/24/1999 1367.687 1375.922 1352.1 1355.367 4292049 0
12/27/1999 1353.527 1359.079 1341.052 1345.352 5120891 0
12/28/1999 1346.452 1368.246 1342.941 1348.821 4895714 0
12/29/1999 1350.267 1358.142 1341.933 1356.926 5053567 0
12/30/1999 1357.815 1366.678 1357.815 1366.58 4013967 0
01/04/2000 1368.693 1407.518 1361.214 1406.371 9032824 0
01/05/2000 1407.829 1433.78 1398.323 1409.682 10579392 0
01/06/2000 1406.036 1463.955 1400.253 1463.942 13480517 0
01/07/2000 1477.154 1522.825 1477.154 1516.604 34869396 0
01/10/2000 1531.712 1546.723 1506.404 1545.112 31253046 0
01/11/2000 1547.678 1547.708 1468.757 1479.781 21924568 0
01/12/2000 1473.761 1489.28 1434.996 1438.02 15221934 0
01/13/2000 1437.453 1444.066 1418.814 1424.442 8611943 0
01/14/2000 1426.224 1433.474 1401.706 1408.848 7447013 0
01/17/2000 1408.988 1433.383 1402.663 1433.33 7647977 0
01/18/2000 1436.888 1443.592 1421.642 1426.623 7767131 0
01/19/2000 1425.874 1443.672 1425.143 1440.724 8004793 0
01/20/2000 1443.094 1466.901 1443.094 1466.863 10070803 0
01/21/2000 1471.905 1476.456 1458.925 1465.085 15050772 0
01/24/2000 1465.858 1477.412 1449.472 1477.344 16241508 0
01/25/2000 1483.033 1490.464 1467.438 1476.506 13635983 0
01/26/2000 1477.295 1482.464 1469.98 1481.117 10384438 0
01/27/2000 1490.447 1506.922 1485.234 1506.767 18979974 0
01/28/2000 1514.558 1536.346 1510.745 1534.997 29388162 0
02/14/2000 1591.445 1674.132 1587.818 1673.943 43569132 0
02/15/2000 1709.224 1746.443 1663.005 1670.67 52543428 0
02/16/2000 1674.936 1695.881 1649.699 1693.109 37435548 0
02/17/2000 1734.268 1770.88 1615.629 1640.649 51439068 0
02/18/2000 1623.961 1668.164 1583.582 1668.091 26785354 0
02/21/2000 1681.361 1697.01 1652.476 1677.136 31011206 0
02/22/2000 1681.299 1687.511 1627.467 1632.294 24251776 0
02/23/2000 1618.008 1630.546 1586.634 1594.93 19185730 0
02/24/2000 1593.948 1634.323 1593.929 1634.309 13932876 0
02/25/2000 1639.919 1650.365 1618.177 1631.576 17058054 0
02/28/2000 1639.799 1704.884 1639.696 1704.855 26127946 0
02/29/2000 1728.136 1733.141 1678.35 1714.578 28678748 0
03/01/2000 1720.597 1721.14 1692.509 1697.744 22487674 0
03/02/2000 1697.562 1721.598 1682.535 1713.014 19593496 0
03/03/2000 1728.355 1750.645 1721.705 1738.021 24815498 0
03/06/2000 1756.313 1762.829 1678.744 1681.085 26504710 0
03/07/2000 1661.948 1694.887 1654.444 1694.798 17685018 0
03/08/2000 1699.462 1726.043 1690.117 1726.033 19745944 0
03/09/2000 1734.767 1741.224 1714.921 1732.346 17877382 0
03/10/2000 1731.94 1743.139 1701.793 1705.049 15872365 0
03/13/2000 1706.769 1729.007 1706.349 1728.875 19826626 0
03/14/2000 1690.653 1700.373 1636.893 1685.347 22870444 0
03/15/2000 1680.296 1695.162 1676.544 1681.471 16782164 0
03/16/2000 1671.097 1671.178 1596.072 1607.527 19791590 0
03/17/2000 1602.363 1661.976 1602.335 1658.601 15336724 0
03/20/2000 1646.31 1699.281 1641.765 1699.248 18173800 0
03/21/2000 1704.085 1713.205 1692.684 1710.324 16351103 0
03/22/2000 1713.241 1726.59 1711.158 1720.446 14658422 0
03/23/2000 1724.188 1747.283 1711.405 1747.241 16743141 0
03/24/2000 1761.444 1770.263 1729.483 1730.499 22036720 0
03/27/2000 1736.696 1776.021 1736.696 1775.914 19927312 0
03/28/2000 1788.827 1799.952 1774.482 1791.441 24484368 0
03/29/2000 1797.881 1803.827 1763.62 1788.807 23026682 0
03/30/2000 1793.676 1811.063 1790.849 1810.984 29305432 0
03/31/2000 1810.553 1810.897 1780.411 1800.225 23340364 0
04/03/2000 1799.575 1816.86 1798.254 1801.003 18861114 0
04/04/2000 1795.161 1795.161 1755.98 1760.692 17128272 0
04/05/2000 1756.3 1776.715 1746.302 1771.199 13603240 0
04/06/2000 1775.784 1809.169 1775.676 1809.141 15007034 0
04/07/2000 1816.786 1822.615 1807.543 1819.896 16081263 0
04/10/2000 1826.611 1831.853 1815.991 1826.061 16809154 0
04/11/2000 1826.403 1828.057 1812.008 1821.174 14245477 0
04/12/2000 1822.398 1823.832 1785.327 1807.328 13643034 0
04/13/2000 1807.837 1832.083 1807.712 1831.548 16549059 0
04/14/2000 1835.861 1840.189 1820.672 1833.665 17905474 0
04/17/2000 1829.615 1829.929 1778.878 1795.058 19821740 0
04/18/2000 1794.339 1813.571 1779.294 1813.495 13204735 0
04/19/2000 1819.081 1831.57 1817.211 1828.71 12766161 0
04/20/2000 1831.657 1847.51 1831.485 1847.071 16533108 0
04/21/2000 1851.307 1858.265 1834.847 1841.064 16244630 0
04/24/2000 1844.695 1848.973 1827.167 1837.398 16427791 0
04/25/2000 1838.05 1841.86 1815.632 1833.469 10771405 0
04/26/2000 1835.666 1842.887 1826.392 1832.779 10163838 0
04/27/2000 1835.601 1840.572 1803.577 1806.83 12332934 0
04/28/2000 1805.503 1836.329 1797.713 1836.321 10971313 0
05/08/2000 1848.173 1852.903 1828.097 1836.637 8958631 0
05/09/2000 1838.996 1839.288 1799.822 1806.638 9117621 0
05/10/2000 1801.426 1801.64 1750.012 1752.689 9431059 0
05/11/2000 1750.859 1762.125 1718.892 1724.048 8437170 0
05/12/2000 1725.868 1740.954 1715.058 1720.608 7404179 0
05/15/2000 1722.635 1726.724 1695.531 1704.587 7094654 0
05/16/2000 1706.728 1725.903 1706.728 1724.538 5335453 0
05/17/2000 1727.426 1736.274 1722.712 1725.398 5257679 0
05/18/2000 1725.604 1758.54 1719.844 1758.537 8354142 0
05/19/2000 1761.791 1777.983 1754.884 1777.828 9553988 0
05/22/2000 1785.894 1830.927 1783.304 1824.736 14655311 0
05/23/2000 1834.436 1836.992 1811.577 1832.075 12469572 0
05/24/2000 1835.563 1861.484 1831.842 1855.493 15860859 0
05/25/2000 1866.563 1880.719 1860.779 1880.704 16809106 0
05/26/2000 1885.752 1890.686 1860.919 1879.617 20602522 0
05/29/2000 1885.546 1900.674 1882.742 1898.748 18029154 0
05/30/2000 1903.53 1908.306 1868.61 1877.471 16518999 0
05/31/2000 1875.463 1894.583 1869.338 1894.554 15760230 0
06/01/2000 1900.533 1906.817 1889.995 1903.488 14654595 0
06/02/2000 1906.162 1916.25 1897.713 1916.25 17840350 0
06/05/2000 1921.969 1930.335 1889.815 1899.092 29216146 0
06/06/2000 1898.591 1925.552 1891.665 1925.544 17120126 0
06/07/2000 1934.376 1940.22 1921.383 1935.031 15573925 0
06/08/2000 1937.195 1938.554 1913.365 1925.206 17086620 0
06/09/2000 1926.15 1929.946 1896.061 1900.787 15185524 0
06/12/2000 1896.428 1912.589 1884.616 1912.557 12039594 0
06/13/2000 1918.192 1938.674 1917.19 1938.674 14427663 0
06/14/2000 1944.44 1949.171 1929.706 1932.29 16150828 0
06/15/2000 1933.059 1942.326 1925.914 1942.285 14116758 0
06/16/2000 1945.698 1947.463 1919.403 1926.944 14706052 0
06/19/2000 1924.693 1926.981 1910.469 1915.205 11880869 0
06/20/2000 1913.074 1913.074 1888.082 1895.348 10135495 0
06/21/2000 1894.779 1913.147 1894.634 1913.131 8348911 0
06/22/2000 1918.164 1921.148 1906.304 1913.901 9054294 0
06/23/2000 1915.307 1939.634 1913.65 1939.627 11993923 0
06/26/2000 1946.698 1953.339 1943.248 1948.639 14062048 0
06/27/2000 1949.778 1952.455 1938.135 1942.898 11980052 0
06/28/2000 1943.984 1953.064 1940.054 1947.481 11239540 0
06/29/2000 1949.847 1951.126 1924.473 1937.261 11919841 0
06/30/2000 1937.843 1941.402 1924.969 1928.106 12467584 0
07/03/2000 1917.442 1917.447 1890.528 1895.637 15772238 0
07/04/2000 1891.205 1907.944 1888.249 1907.931 14404756 0
07/05/2000 1910.42 1918.909 1904.468 1909.187 13028429 0
07/06/2000 1909.237 1910.054 1896.659 1902.552 9802903 0
07/07/2000 1904.085 1932.829 1904.085 1932.792 11650363 0
07/10/2000 1938.843 1948.063 1932.955 1948.021 14524627 0
07/11/2000 1952.259 1960.595 1947.666 1960.541 14438388 0
07/12/2000 1965.231 1974.414 1960.349 1973.374 13919526 0
07/13/2000 1978.552 1984.066 1963.553 1979.201 18160108 0
07/14/2000 1981.776 1987.223 1972.622 1987.192 16215709 0
07/17/2000 1992.894 1997.938 1980.223 1982.479 15845496 0
07/18/2000 1982.497 1993.994 1981.736 1993.986 17563236 0
07/19/2000 2000.33 2004.461 1987.42 1998.426 29138588 0
07/20/2000 1999.089 2003.802 1979.875 1991.56 17370836 0
07/21/2000 1994.423 1998.347 1991.838 1996.336 11732602 0
07/24/2000 1998.245 1999.903 1982.881 1989.239 11897274 0
07/25/2000 1990.149 1997.849 1989.086 1996.577 11272790 0
07/26/2000 1999.442 2012.395 1999.403 2012.319 15163567 0
07/27/2000 2017.457 2024.998 2004.549 2012.35 17398156 0
07/28/2000 2014.113 2016.94 2006.172 2012.793 14896658 0
07/31/2000 2016.144 2023.568 2008.637 2023.539 17173844 0
08/01/2000 2027.013 2031.925 2023.453 2028.151 21187984 0
08/02/2000 2030.789 2033.191 2018.481 2030.683 23905316 0
08/03/2000 2032.937 2038.654 2030.101 2036.301 18321318 0
08/04/2000 2037.468 2041.283 2013.45 2026.361 19597136 0
08/07/2000 2025.182 2039.419 2017.903 2039.419 13716475 0
08/08/2000 2042.745 2050.073 2040.783 2049.916 13738001 0
08/09/2000 2051.654 2061.284 2048.494 2061.18 16350866 0
08/10/2000 2065.305 2067.745 2053.861 2065.943 17379430 0
08/11/2000 2067.784 2070.298 2055.2 2062.666 15313964 0
08/14/2000 2065.935 2076.328 2065.935 2076.3 15170757 0
08/15/2000 2079.069 2082.736 2066.16 2076.823 13479279 0
08/16/2000 2078.485 2083.467 2072.984 2083.467 15420303 0
08/17/2000 2086.809 2092.329 2086.559 2091.586 13925760 0
08/18/2000 2093.632 2097.315 2086.754 2090.183 12564344 0
08/21/2000 2095.378 2108.879 2093.418 2108.69 15859304 0
08/22/2000 2112.017 2114.522 2074.52 2074.703 16052733 0
08/23/2000 2064.045 2080.144 1980.345 2057.919 26378898 0
08/24/2000 2058.529 2073.947 2043.206 2071.161 17246856 0
08/25/2000 2073.715 2086.721 2066.329 2086.703 12290483 0
08/28/2000 2092.122 2100.7 2085.601 2100.585 13832498 0
08/29/2000 2103.033 2105.634 2094.609 2105.476 14521684 0
08/30/2000 2107.019 2108.097 2075.16 2076.143 13380507 0
08/31/2000 2062.835 2064.76 2019.447 2021.199 16110624 0
09/01/2000 2009.151 2026.351 1997.717 1999.859 12795555 0
09/04/2000 1994.885 2010.602 1981.229 2010.602 9840289 0
09/05/2000 2015.062 2020.847 1959.592 1963.792 9851131 0
09/06/2000 1955.499 1964.265 1923.598 1925.907 11017267 0
09/07/2000 1929.296 1963.228 1929.296 1950.663 8466657 0
09/08/2000 1955.153 1963.891 1945.918 1959.312 7223218 0
09/11/2000 1963.271 1972.076 1956.078 1972.043 7355435 0
09/12/2000 1975.412 1979.322 1965.401 1979.095 6688864 0
09/13/2000 1980.528 1995.317 1975.126 1988.936 8889416 0
09/14/2000 1989.974 1992.366 1973.021 1979.505 6467591 0
09/15/2000 1978.037 1978.469 1966.879 1978.434 6331164 0
09/18/2000 1979.53 1981.129 1946.176 1946.753 6892538 0
09/19/2000 1937.319 1937.367 1895.49 1903.154 9195399 0
09/20/2000 1902.912 1922.295 1892.276 1922.289 7043396 0
09/21/2000 1924.83 1927.515 1905.653 1907.306 6394554 0
09/22/2000 1904.573 1904.573 1888.091 1891.984 6683124 0
09/25/2000 1889.904 1896.716 1874.21 1875.911 4759702 0
09/26/2000 1878.311 1890.672 1878.051 1887.829 4358292 0
09/27/2000 1889.875 1914.106 1889.873 1914.086 4327159 0
09/28/2000 1915.497 1917.061 1886.941 1889.289 5049919 0
09/29/2000 1888.201 1910.486 1888.07 1910.161 4682326 0
10/09/2000 1912.076 1915.495 1897.238 1915.35 5166776 0
10/10/2000 1917.896 1942.17 1917.683 1942.149 6677506 0
10/11/2000 1944.248 1948.014 1931.462 1933.726 7252889 0
10/12/2000 1933.143 1933.329 1918.466 1926.324 7226056 0
10/13/2000 1927.354 1932.318 1911.357 1918.157 6642719 0
10/16/2000 1917.446 1917.555 1897.906 1902.809 6085036 0
10/17/2000 1902.073 1909.49 1896.945 1909.49 4174936 0
10/18/2000 1911.705 1922.852 1911.705 1922.845 5755033 0
10/19/2000 1925.214 1927.366 1911.182 1913.42 5965058 0
10/20/2000 1913.162 1947.469 1912.378 1947.455 9387661 0
10/23/2000 1952.956 1960.86 1945.674 1958.938 8577974 0
10/24/2000 1960.366 1962.13 1945.527 1956.344 6357283 0
10/25/2000 1957.378 1978.992 1957.313 1977.254 11506545 0
10/26/2000 1979.296 1980.626 1962.2 1967.673 10652764 0
10/27/2000 1968.171 1971.785 1957.744 1967.405 9037111 0
10/30/2000 1967.653 1974.241 1962.812 1973.578 9939449 0
10/31/2000 1974.527 1979.994 1956.417 1961.287 9090422 0
11/01/2000 1961.081 1977.373 1959.721 1977.363 8501940 0
11/02/2000 1981.765 1992.857 1980.887 1984.26 8933851 0
11/03/2000 1984.986 1989.106 1977.21 1981.631 9320818 0
11/06/2000 1983.073 1992.879 1982.751 1991.173 9996819 0
11/07/2000 1993.454 1997.077 1990.059 1997.077 7898747 0
11/08/2000 1999.153 2012.988 1998.345 2012.908 9254272 0
11/09/2000 2016.22 2032.518 2014.838 2032.482 14051628 0
11/10/2000 2037.084 2051.341 2033.627 2047.458 13965900 0
11/13/2000 2054.479 2071.689 2053.44 2070.788 14408777 0
11/14/2000 2072.793 2085.118 2055.212 2085.118 12448777 0
11/15/2000 2087.277 2092.65 2074.377 2081.905 13334267 0
11/16/2000 2081.139 2096.048 2080.608 2095.984 12821820 0
11/17/2000 2098.888 2104.699 2084.899 2093.235 11801326 0
11/20/2000 2092.591 2101.398 2078.277 2101.389 13102959 0
11/21/2000 2104.068 2112.912 2095.582 2097.982 12479718 0
11/22/2000 2097.281 2113.348 2091.624 2113.303 12146707 0
11/23/2000 2119.156 2125.724 2109.219 2119.439 12492077 0
11/24/2000 2119.01 2125.406 2045.514 2053.37 16497562 0
11/27/2000 2041.155 2062.806 2031.931 2049.671 10587826 0
11/28/2000 2052.776 2079.479 2052.776 2079.396 8588966 0
11/29/2000 2081.496 2082.901 2055.939 2067.495 9943629 0
11/30/2000 2067.07 2072.291 2057.041 2070.613 8465550 0
12/01/2000 2073.089 2082.028 2071.495 2081.843 12285286 0
12/04/2000 2084.484 2092.323 2077.809 2092.139 14228850 0
12/05/2000 2094.994 2097.289 2085.8 2091.67 13895864 0
12/06/2000 2092.996 2095.436 2070.349 2075.627 11383325 0
12/07/2000 2072.531 2078.142 2060.729 2075.044 9687361 0
12/08/2000 2074.566 2083.271 2069.66 2073.163 11583235 0
12/11/2000 2072.283 2072.476 2039.003 2046.076 11986534 0
12/12/2000 2045.17 2059.053 2037.901 2059.053 10991828 0
12/13/2000 2057.383 2059.601 2050.178 2056.12 9385102 0
12/14/2000 2056.998 2059.273 2046.938 2051.079 14192813 0
12/15/2000 2052.793 2055.609 2036.881 2039.364 13205907 0
12/18/2000 2038.448 2044.56 2024.286 2044.545 11262588 0
12/19/2000 2047.348 2056.757 2046.029 2049.032 11368183 0
12/20/2000 2050.068 2071.309 2048.642 2071.268 11920718 0
12/21/2000 2075.562 2086.939 2074.336 2076.886 12498349 0
12/22/2000 2078.426 2079.967 2066.223 2069.768 12032660 0
12/25/2000 2071.567 2075.213 2062.036 2068.174 12061012 0
12/26/2000 2070.377 2076.408 2068.813 2076.266 10428055 0
12/27/2000 2077.718 2079.762 2055.998 2058.244 11761632 0
12/28/2000 2054.517 2061.051 2047.742 2053.704 13842400 0
12/29/2000 2055.828 2073.878 2055.505 2073.477 13658680 0
01/02/2001 2077.076 2103.538 2074.882 2103.469 18650746 0
01/03/2001 2108.254 2123.9 2105.497 2123.899 17157672 0
01/04/2001 2125.485 2127.419 2113.179 2117.405 13423540 0
01/05/2001 2117.664 2125.381 2114.056 2125.3 13288175 0
01/08/2001 2128.602 2131.98 2092.097 2102.064 14787085 0
01/09/2001 2099.323 2111.1 2082.841 2101.135 11649338 0
01/10/2001 2102.085 2125.67 2102.066 2125.615 12916883 0
01/11/2001 2129.61 2131.368 2117.029 2119.141 14072209 0
01/12/2001 2116.846 2117.727 2100.273 2104.747 10660882 0
01/15/2001 2097.091 2097.092 2030.288 2032.443 14998588 0
01/16/2001 2018.298 2045.946 2007.706 2045.887 11583722 0
01/17/2001 2046.377 2048.695 2031.756 2034.584 7324134 0
01/18/2001 2033.686 2049.355 2033.576 2043.11 10341571 0
01/19/2001 2046.581 2067.877 2046.541 2065.606 11831264 0
02/05/2001 2069.856 2072.547 2005.683 2008.032 8974243 0
02/06/2001 1999.723 1999.725 1956.178 1995.315 9528427 0
02/07/2001 1995.603 1998.25 1978.599 1979.939 5882229 0
02/08/2001 1977.559 1986.898 1926.4 1930.138 8885737 0
02/09/2001 1935.188 1963.329 1935.188 1956.97 11237019 0
02/12/2001 1958.655 1961.81 1935.587 1961.221 7203075 0
02/13/2001 1962.527 1973.999 1958.991 1963.528 5403514 0
02/14/2001 1962.738 1966.84 1956.423 1963.2 4382153 0
02/15/2001 1963.449 1966.923 1944.56 1946.479 4506756 0
02/16/2001 1942.049 1942.123 1911.871 1941.964 6750210 0
02/19/2001 1942.579 1969.347 1935.651 1967.55 5846083 0
02/20/2001 1969.777 1980.386 1947.255 1953.218 6435934 0
02/21/2001 1948.417 1948.417 1901.205 1909.326 7617817 0
02/22/2001 1901.993 1922.457 1893.783 1907.26 5054734 0
02/23/2001 1906.914 1936.634 1906.551 1936.346 6209740 0
02/26/2001 1940.77 1954.779 1935.547 1954.693 7624348 0
02/27/2001 1956.272 1962.284 1946.98 1962.042 7398594 0
02/28/2001 1964.356 1965.021 1950.931 1959.18 6141354 0
03/01/2001 1959.009 1968.357 1953.721 1965.121 11667369 0
03/02/2001 1969.056 1987.389 1968.961 1985.111 15163578 0
03/05/2001 1991.28 1993.805 1979.654 1984.2 10719359 0
03/06/2001 1986.732 1990.06 1977.111 1990.06 20872240 0
03/07/2001 1991.276 1996.853 1986.044 1991.177 13890054 0
03/08/2001 1990.637 2002.252 1989.869 2000.9 11474609 0
03/09/2001 2003.205 2015.503 1999.478 2011.66 15653669 0
03/12/2001 2013.312 2015.597 2004.964 2012.552 12319635 0
03/13/2001 2012.155 2012.772 1992.171 1998.699 13787212 0
03/14/2001 1996.152 2018.619 1994.944 2018.616 10675446 0
03/15/2001 2019.725 2027.333 2017.588 2022.601 13727997 0
03/16/2001 2023.029 2024.28 2011.992 2020.236 12309716 0
03/19/2001 2019.851 2036.63 2017.491 2036.617 13918484 0
03/20/2001 2039.554 2045.941 2037.174 2045.793 12438004 0
03/21/2001 2047.633 2066.391 2046.434 2066.39 19606416 0
03/22/2001 2071.202 2087.532 2068.142 2087.532 23619556 0
03/23/2001 2091.176 2093.949 2052.555 2053.539 24221622 0
03/26/2001 2052.055 2089.987 2052.055 2089.881 21154246 0
03/27/2001 2096.502 2107.302 2090.902 2107.258 17883714 0
03/28/2001 2109.755 2112.879 2096.917 2106.874 15672518 0
03/29/2001 2107.224 2111.734 2096.934 2101.658 15510812 0
03/30/2001 2101.1 2112.833 2096.284 2112.775 24367148 0
04/02/2001 2117.45 2126.967 2114.778 2125.084 23700180 0
04/03/2001 2127.781 2129.829 2109.251 2123.052 20573912 0
04/04/2001 2123.885 2128.157 2084.93 2090.719 20793022 0
04/05/2001 2084.807 2112.619 2081.644 2112.6 23045766 0
04/06/2001 2116.377 2122.22 2103.264 2108.606 37397508 0
04/09/2001 2108.969 2117.411 2100.972 2117.367 25864174 0
04/10/2001 2119.538 2128.547 2119.359 2128.479 20749508 0
04/11/2001 2130.895 2134.507 2121.156 2131.397 15311063 0
04/12/2001 2132.808 2141.917 2124.815 2134.798 18643070 0
04/13/2001 2135.669 2145.437 2130.594 2145.4 18643834 0
04/16/2001 2150.292 2168.078 2150.286 2168.059 31419584 0
04/17/2001 2173.304 2177.158 2163.191 2176.679 28552578 0
04/18/2001 2177.987 2179.741 2167.593 2172.564 22127852 0
04/19/2001 2172.431 2175.575 2148.308 2172.87 24544314 0
04/20/2001 2173.956 2179.57 2152.006 2152.335 22812702 0
04/23/2001 2150.341 2157.512 2132.55 2150.426 21827884 0
04/24/2001 2151.341 2166.19 2151.339 2166.174 13515372 0
04/25/2001 2168.051 2170.387 2115.264 2119.18 18194856 0
04/26/2001 2113.391 2125.788 2102.825 2105.056 13285484 0
04/27/2001 2104.034 2120.844 2104.034 2115.109 13625350 0
04/30/2001 2117.168 2122.503 2111.952 2119.184 10911782 0
05/08/2001 2119.898 2138.038 2119.894 2137.994 8480368 0
05/09/2001 2140.554 2142.377 2127.319 2132.89 9719034 0
05/10/2001 2134.191 2147.339 2134.191 2147.283 9850559 0
05/11/2001 2150.322 2155.422 2144.759 2155.405 13806464 0
05/14/2001 2161.614 2178.7 2160.123 2178.466 25253200 0
05/15/2001 2184.787 2191.068 2176.786 2191.064 24656102 0
05/16/2001 2195.365 2199.536 2187.414 2199.505 18947892 0
05/17/2001 2201.983 2205.013 2187.841 2194.647 27912472 0
05/18/2001 2194.62 2203.374 2186.647 2203.372 32001434 0
05/21/2001 2207.781 2213.752 2202.739 2213.595 33653540 0
05/22/2001 2215.775 2218.445 2205.253 2210.337 15254451 0
05/23/2001 2210.851 2213.4 2175.277 2197.595 20262686 0
05/24/2001 2198.008 2202.842 2192.169 2198.297 14328948 0
05/25/2001 2199.661 2204.239 2181.249 2193.576 13580861 0
05/28/2001 2194.453 2194.829 2171.682 2179.699 14947151 0
05/29/2001 2177.647 2188.764 2176.558 2180.276 12065510 0
05/30/2001 2180.62 2211.205 2180.529 2211.201 19024930 0
05/31/2001 2217.873 2222.651 2208.884 2214.257 18573080 0
06/01/2001 2216.56 2223.264 2212.16 2219.591 17805808 0
06/04/2001 2223.911 2229.055 2222.228 2226.779 25639842 0
06/05/2001 2229.247 2235.504 2226.818 2234.987 24038726 0
06/06/2001 2237.989 2241.087 2224.304 2238.501 16878380 0
06/07/2001 2241.014 2242.691 2223.414 2229.812 15404849 0
06/08/2001 2229.205 2229.414 2211.75 2223.068 15120425 0
06/11/2001 2223.795 2226.61 2206.636 2214.623 15323698 0
06/12/2001 2213.545 2223.297 2211.862 2222.959 13822778 0
06/13/2001 2227.071 2242.423 2226.878 2242.423 13948556 0
06/14/2001 2243.299 2245.435 2201.008 2202.398 17901196 0
06/15/2001 2196.685 2212.094 2188.25 2210.97 14649235 0
06/18/2001 2211.892 2214.105 2157.122 2167.647 17262698 0
06/19/2001 2163.319 2174.211 2158.759 2170.454 9162338 0
06/20/2001 2171.011 2180.731 2157.396 2163.123 8067520 0
06/21/2001 2164.123 2189.225 2164.09 2189.145 10926355 0
06/22/2001 2191.356 2206.511 2188.938 2206.067 12275331 0
06/25/2001 2210.069 2230.221 2210.041 2230.197 14715507 0
06/26/2001 2234.071 2236.778 2223.498 2233.591 16016553 0
06/27/2001 2234.708 2237.523 2223.812 2229.828 12349234 0
06/28/2001 2231.368 2237.492 2213.577 2219.25 13362484 0
06/29/2001 2218.573 2225.353 2214.157 2218.029 17230252 0
07/02/2001 2220.419 2223.207 2201.586 2205.985 12083407 0
07/03/2001 2206.848 2211.86 2191.68 2211.83 20364184 0
07/04/2001 2212.971 2216.223 2199.629 2202.058 14379276 0
07/05/2001 2202.303 2204.263 2176.753 2181.663 12834708 0
07/06/2001 2179.81 2187.237 2168.78 2170.521 10699916 0
07/09/2001 2169.467 2175.165 2164.009 2169.655 8908828 0
07/10/2001 2172.608 2189.795 2172.593 2189.785 7291747 0
07/11/2001 2190.977 2192.523 2167.671 2168.74 7251158 0
07/12/2001 2164.915 2168.395 2153.68 2165.491 7460675 0
07/13/2001 2167.7 2178.017 2158.852 2161.34 8061426 0
07/16/2001 2176.337 2183.517 2142.083 2146.236 11125688 0
07/17/2001 2145.485 2146.033 2121.284 2140.981 9228229 0
07/18/2001 2142.011 2147.838 2137.405 2146.541 5200871 0
07/19/2001 2146.515 2150.267 2135.242 2150.265 8538162 0
07/20/2001 2153.237 2179.77 2153.144 2179.624 12949597 0
07/23/2001 2183.743 2185.855 2166.332 2169.007 9736242 0
07/24/2001 2162.751 2162.751 2129.181 2136.454 11095459 0
07/25/2001 2130.45 2140.497 2108.764 2112.256 9075121 0
07/26/2001 2109.92 2116.559 2086.076 2094.009 9157128 0
07/27/2001 2093.869 2101.15 2063.89 2065.728 10545587 0
07/30/2001 2056.763 2056.773 1955.974 1956.823 12318097 0
07/31/2001 1939.262 1978.1 1909.297 1920.318 11772308 0
08/01/2001 1925.239 1986.941 1925.239 1986.928 11570927 0
08/02/2001 1989.64 1990.699 1912.726 1957.023 11394469 0
08/03/2001 1956.543 1965.322 1948.902 1958.692 7348473 0
08/06/2001 1953.412 1953.449 1867.86 1882.126 12326410 0
08/07/2001 1872.667 1911.21 1861.779 1903.932 11860230 0
08/08/2001 1902.872 1907.948 1885.418 1895.169 13127597 0
08/09/2001 1894.692 1924.648 1894.048 1924.59 10716535 0
08/10/2001 1929.962 1956.397 1929.689 1955.036 14705140 0
08/13/2001 1956.925 1963.138 1942.072 1955.1 9948979 0
08/14/2001 1955.507 1960.947 1924.269 1939.542 8851098 0
08/15/2001 1938.544 1949.164 1935.389 1947.359 5434347 0
08/16/2001 1948.267 1950.464 1918.491 1919.645 6582618 0
08/17/2001 1916.843 1928.141 1909.673 1924.003 7105466 0
08/20/2001 1923.099 1937.155 1917.095 1934.489 8064581 0
08/21/2001 1936.056 1947.403 1935.77 1938.871 8402581 0
08/22/2001 1935.535 1935.557 1891.352 1903.446 9922789 0
08/23/2001 1892.37 1903.467 1869.492 1902.99 7772230 0
08/24/2001 1903.385 1912.186 1883.235 1886.8 7783670 0
08/27/2001 1881.309 1881.309 1824.875 1827.25 9766366 0
08/28/2001 1816.659 1843.44 1795.567 1843.385 9173735 0
08/29/2001 1846.817 1865.482 1837.942 1847.536 8495224 0
08/30/2001 1846.187 1846.542 1831.021 1839.631 6463776 0
08/31/2001 1838.214 1846.944 1831.517 1834.138 8065334 0
09/03/2001 1831.703 1831.796 1813.367 1817.19 6931195 0
09/04/2001 1815.27 1862.399 1814.917 1862.36 9963105 0
09/05/2001 1868.361 1888.901 1863.833 1868.27 10618446 0
09/06/2001 1867.633 1876.471 1853.289 1861.561 9983542 0
09/07/2001 1858.242 1858.242 1807.141 1808.844 14013289 0
09/10/2001 1790.21 1858.204 1774.832 1856.529 11727593 0
09/11/2001 1859.966 1871.13 1849.612 1863.78 10143178 0
09/12/2001 1822.129 1858.689 1815.593 1852.604 15107825 0
09/13/2001 1851.615 1857.855 1837.816 1839.909 7657115 0
09/14/2001 1838.674 1846.015 1814.744 1818.382 8465186 0
09/17/2001 1811.904 1816.259 1782.503 1784.608 8260906 0
09/18/2001 1784.591 1817.559 1780.046 1798.622 6175074 0
09/19/2001 1800.239 1822.972 1784.911 1822.695 7292669 0
09/20/2001 1826.417 1836.786 1814.459 1818.419 8715197 0
09/21/2001 1815.562 1821.341 1803.802 1807.019 13707383 0
09/24/2001 1804.887 1808.703 1791.621 1794.961 7794230 0
09/25/2001 1799.979 1813.307 1788.402 1793.884 7074227 0
09/26/2001 1793.651 1793.67 1765.169 1767.814 6762135 0
09/27/2001 1765.622 1779.133 1750.764 1764.932 6167968 0
09/28/2001 1766.13 1774.297 1751.721 1764.867 5863855 0
10/08/2001 1766.133 1773.798 1723.04 1726.533 4720978 0
10/09/2001 1724.173 1751.066 1722.223 1744.64 5640031 0
10/10/2001 1744.042 1744.637 1683.707 1686.612 6850454 0
10/11/2001 1682.317 1693.215 1634.208 1638.326 8462168 0
10/12/2001 1637.749 1700.708 1598.793 1691.326 12870193 0
10/15/2001 1692.173 1703.588 1670.265 1687.28 6689659 0
10/16/2001 1689.187 1691.651 1649.201 1655.902 5668653 0
10/17/2001 1654.929 1661.882 1635.916 1643.066 5848359 0
10/18/2001 1642.012 1651.11 1609.382 1615.579 6471829 0
10/19/2001 1610.445 1610.445 1550.912 1572.453 11377782 0
10/22/2001 1558.468 1563.398 1514.862 1520.669 8008601 0
10/23/2001 1642.22 1670.738 1625.149 1670.562 37543756 0
10/24/2001 1733.637 1744.923 1685.716 1718.06 33354956 0
10/25/2001 1708.028 1708.028 1673.053 1676.499 14494377 0
10/26/2001 1669.157 1681.904 1651.524 1677.878 9601522 0
10/29/2001 1678.725 1701.124 1678.725 1700.477 9509000 0
10/30/2001 1702.862 1704.483 1680.437 1682.769 10310847 0
10/31/2001 1678.926 1689.17 1655.886 1689.17 7731641 0
11/01/2001 1692.351 1717.736 1688.095 1707.754 9547888 0
11/02/2001 1703.924 1711.742 1688.572 1691.351 9625065 0
11/05/2001 1687.84 1688.309 1671.231 1679.572 8749560 0
11/06/2001 1678.173 1685.519 1668.658 1671.278 6735995 0
11/07/2001 1669.427 1669.46 1591.768 1594.05 11914083 0
11/08/2001 1566.521 1605.899 1550.465 1605.871 9157186 0
11/09/2001 1605.076 1637.903 1582.851 1630.359 9657029 0
11/12/2001 1631.799 1637.325 1619.11 1621.195 6005700 0
11/13/2001 1609.953 1623.452 1598.112 1615.931 5573401 0
11/14/2001 1615.752 1627.972 1614.593 1617.102 4801700 0
11/15/2001 1619.263 1624.813 1612.905 1621.344 4447500 0
11/16/2001 1725.448 1734.673 1644.607 1646.763 17699500 0
11/19/2001 1645.092 1669.987 1644.816 1669.894 6853200 0
11/20/2001 1672.212 1703.74 1670.797 1699.732 14353100 0
11/21/2001 1700.661 1707.927 1690.234 1705.664 10728900 0
11/22/2001 1705.924 1715.926 1700.51 1715.813 9541100 0
11/23/2001 1715.646 1721.968 1704.139 1712.564 10254900 0
11/26/2001 1710.132 1710.132 1695.996 1705.885 7893300 0
11/27/2001 1705.509 1722.62 1704.851 1722.589 7839900 0
11/28/2001 1725.535 1741.665 1725.156 1735 13331700 0
11/29/2001 1735.383 1741.737 1728.886 1732.296 10537600 0
11/30/2001 1732.134 1748 1731.964 1747.993 12148700 0
12/03/2001 1751.051 1767.438 1750.916 1762.562 12308900 0
12/04/2001 1763.789 1770.357 1754.866 1769.681 10210900 0
12/05/2001 1765.563 1776.019 1745.105 1745.227 13622700 0
12/06/2001 1740.077 1754.768 1737.063 1751.182 9694300 0
12/07/2001 1752.015 1756.474 1743.33 1745.407 8245100 0
12/10/2001 1743.625 1748.968 1730.806 1748.682 7386900 0
12/11/2001 1748.021 1748.975 1726.692 1728.878 9127800 0
12/12/2001 1724.875 1728.834 1714.175 1715.172 8719700 0
12/13/2001 1713.78 1720.55 1687.087 1688.013 8595300 0
12/14/2001 1683.728 1692.905 1673.324 1675.514 6840601 0
12/17/2001 1673.242 1680.838 1662.675 1665.938 5152000 0
12/18/2001 1666.514 1687.769 1660.497 1687.29 6820200 0
12/19/2001 1688.917 1693.181 1671.936 1672.698 5899801 0
12/20/2001 1669.475 1669.48 1628.47 1631.537 8320900 0
12/21/2001 1627.439 1640.793 1624.496 1640.142 5902500 0
12/24/2001 1639.522 1640.143 1601.237 1606.104 6635700 0
12/25/2001 1604.667 1613.602 1593.026 1611.17 6263900 0
12/26/2001 1610.648 1634.33 1605.146 1633.643 7229000 0
12/27/2001 1635.461 1644.409 1625.455 1627.923 7360700 0
12/28/2001 1626.955 1639.848 1619.531 1639.484 7060500 0
12/31/2001 1641.428 1649.8 1638.316 1645.971 10632300 0
01/04/2002 1643.485 1643.5 1608.829 1611.393 5265300 0
01/07/2002 1605.741 1605.741 1584.656 1596.76 5134000 0
01/08/2002 1594.867 1607.722 1582.448 1583.461 6071400 0
01/09/2002 1580.711 1580.72 1552.558 1561.349 6808601 0
01/10/2002 1556.737 1580.007 1523.663 1576.437 12487601 0
01/11/2002 1574.261 1574.268 1535.284 1535.593 5483400 0
01/14/2002 1519.932 1519.932 1484.464 1485.108 8867100 0
01/15/2002 1475.338 1491.703 1458.02 1459.653 7312500 0
01/16/2002 1458.843 1482.178 1439.4 1479.619 6379801 0
01/17/2002 1476.358 1476.378 1416.302 1419.519 8109100 0
01/18/2002 1405.55 1434.966 1376.888 1415.438 10553100 0
01/21/2002 1406.997 1412.212 1362.618 1366.968 5676900 0
01/22/2002 1360.294 1400.76 1348.789 1358.691 9519900 0
01/23/2002 1355.863 1445.696 1346.173 1444.965 13839500 0
01/24/2002 1435.319 1478.54 1400.354 1456.404 17330600 0
01/25/2002 1449.882 1464.902 1442.939 1451.484 9777400 0
01/28/2002 1444.501 1448.603 1357.55 1359.549 13984100 0
01/29/2002 1343.358 1396.108 1339.2 1392.775 8726100 0
01/30/2002 1392.95 1408.05 1381.007 1396.605 7118000 0
01/31/2002 1413.224 1501.33 1413.222 1491.665 27589602 0
02/01/2002 1494.577 1507.639 1480.77 1485.77 18166900 0
02/04/2002 1485.676 1513.671 1476.133 1511.327 11584700 0
02/05/2002 1510.567 1522.324 1502.086 1518.28 13974400 0
02/06/2002 1517.813 1521.558 1484.247 1485.802 11856200 0
02/07/2002 1482.357 1521.027 1481.068 1515.394 12798700 0
02/08/2002 1520.717 1530.126 1506.069 1506.615 9404000 0
02/25/2002 1540.493 1544.574 1521.66 1530.284 11375700 0
02/26/2002 1529.376 1531.717 1507.575 1531.43 9296600 0
02/27/2002 1531.317 1544.921 1524.685 1538.319 11617100 0
02/28/2002 1537.926 1544.394 1521.083 1524.701 9027800 0
03/01/2002 1521.528 1521.567 1501.556 1502.54 7298201 0
03/04/2002 1497.827 1527.4 1494.834 1526.804 7526300 0
03/05/2002 1529.298 1566.066 1529.298 1560.079 18763600 0
03/06/2002 1564.694 1594.667 1563.923 1569.208 21051700 0
03/07/2002 1569.172 1613.256 1569.073 1613.001 22017900 0
03/08/2002 1622.869 1645.292 1611.228 1640.256 33084300 0
03/11/2002 1643.59 1664.519 1632.615 1664.094 36350700 0
03/12/2002 1665.237 1672.039 1641.583 1643.692 30771400 0
03/13/2002 1636.945 1655.634 1621.797 1623.432 19757200 0
03/14/2002 1621.079 1665.785 1621.079 1665.151 16495100 0
03/15/2002 1671.825 1676.506 1620.562 1620.976 17542200 0
03/18/2002 1641.429 1657.678 1610.993 1623.884 16323000 0
03/19/2002 1624.319 1665.622 1624.29 1665.357 17211900 0
03/20/2002 1673.265 1686.105 1664.368 1682.51 26220600 0
03/21/2002 1686.946 1693.873 1675.245 1685.017 18358166 0
03/22/2002 1684.071 1684.461 1659.516 1669.694 13586600 0
03/25/2002 1667.853 1677.045 1663.395 1675.289 11101700 0
03/26/2002 1674.704 1675.21 1641.914 1649.484 13766799 0
03/27/2002 1646.679 1655.176 1635.816 1654.231 9183000 0
03/28/2002 1653.983 1666.515 1645.34 1650.673 9549300 0
03/29/2002 1648.087 1648.087 1596.254 1603.905 15007400 0
04/01/2002 1598.026 1609.917 1589.407 1608.506 9246300 0
04/02/2002 1608.519 1610.727 1575.972 1582.883 10704700 0
04/03/2002 1582.744 1603.798 1582.672 1594.508 9056800 0
04/04/2002 1595.018 1643.54 1583.634 1641.699 13272800 0
04/05/2002 1650.504 1657.094 1628.546 1634.643 13270200 0
04/08/2002 1633.831 1643.676 1631.067 1640.65 7840400 0
04/09/2002 1641.847 1671.863 1640.692 1667.522 18754700 0
04/10/2002 1670.802 1677.938 1663.473 1677.658 14493700 0
04/11/2002 1679.341 1680.298 1649.269 1649.53 11766400 0
04/12/2002 1648.454 1664.415 1648.454 1658.979 11237800 0
04/15/2002 1660.572 1664.524 1638.638 1649.5 10513300 0
04/16/2002 1647.508 1654.744 1635.751 1640.285 7547600 0
04/17/2002 1641.724 1649.433 1630.228 1644.395 9050200 0
04/18/2002 1644.147 1646.252 1626.034 1628.137 9560200 0
04/19/2002 1625.249 1635.529 1603.956 1635.172 10622400 0
04/22/2002 1633.642 1637.185 1619.158 1627.48 6609401 0
04/23/2002 1626.63 1634.863 1621.866 1624.546 6396100 0
04/24/2002 1623.468 1626.385 1609.205 1611.051 6859500 0
04/25/2002 1609.936 1616.763 1603.637 1615.919 5909900 0
04/26/2002 1615.519 1643.153 1615.519 1640.589 9104900 0
04/29/2002 1643.549 1667.159 1640.559 1665.812 12737100 0
04/30/2002 1668.313 1673.75 1657.817 1667.749 11275200 0
05/08/2002 1669.871 1670.917 1651.691 1652.368 5335500 0
05/09/2002 1648.46 1659.252 1646.816 1650.578 6538500 0
05/10/2002 1650.913 1652.288 1636.86 1638.198 6997300 0
05/13/2002 1634.901 1634.916 1618.464 1623.94 6777300 0
05/14/2002 1622.331 1629.881 1613.554 1616.231 6308200 0
05/15/2002 1614.9 1618.14 1597.916 1598.354 7819100 0
05/16/2002 1592.236 1592.237 1546.941 1549.501 10526900 0
05/17/2002 1549.083 1570.149 1540.576 1567.497 8445100 0
05/20/2002 1564.968 1564.982 1529.348 1541.53 6012900 0
05/21/2002 1575.022 1599.113 1564.546 1588.108 12498900 0
05/22/2002 1590.794 1591.034 1563.164 1564.489 7702500 0
05/23/2002 1571.075 1585.742 1568.104 1571.611 9149000 0
05/24/2002 1572.938 1574.134 1544.423 1549.466 6374700 0
05/27/2002 1555.042 1562.633 1545.622 1555.048 4682100 0
05/28/2002 1557.624 1569.411 1557.232 1558.524 4680600 0
05/29/2002 1558.131 1558.145 1520.125 1524.806 6605600 0
05/30/2002 1524.218 1530.773 1506.542 1523.522 6713300 0
05/31/2002 1523.014 1532.034 1513.257 1515.733 4850400 0
06/03/2002 1510.247 1510.259 1480.085 1483.348 6233401 0
06/04/2002 1484.008 1498.051 1474.363 1490.514 5546201 0
06/05/2002 1491.074 1491.074 1460.481 1462 5415900 0
06/06/2002 1458.611 1532.735 1455.305 1521.263 10962100 0
06/07/2002 1522.879 1540.825 1508.43 1529.507 11445400 0
06/10/2002 1529.336 1529.378 1511.257 1517.23 5479400 0
06/11/2002 1515.993 1534.377 1515.746 1530.963 5805300 0
06/12/2002 1531.75 1531.75 1513.919 1524.842 11734300 0
06/13/2002 1524.772 1529.436 1511.219 1511.711 5775801 0
06/14/2002 1508.642 1508.647 1493.244 1494.246 5461500 0
06/17/2002 1489.135 1496.839 1481.246 1496.242 4482200 0
06/18/2002 1496.831 1527.765 1496.805 1524.068 8365200 0
06/19/2002 1523.953 1524.011 1506.432 1507.668 4434300 0
06/20/2002 1511.115 1528.358 1510.528 1516.151 5680500 0
06/21/2002 1517.275 1564.922 1517.255 1562.722 17967800 0
06/24/2002 1704.698 1709.066 1647.498 1707.313 85051896 0
06/25/2002 1718.234 1748.89 1690.613 1706.591 52889904 0
06/26/2002 1698.11 1719.084 1684.913 1712.91 29518700 0
06/27/2002 1714.744 1730.673 1706.14 1723.545 26111900 0
06/28/2002 1724.727 1747.233 1710.999 1732.755 40515800 0
07/01/2002 1736.293 1740.381 1712.772 1713.705 20825400 0
07/02/2002 1707.447 1725.894 1698.832 1724.949 15195000 0
07/03/2002 1727.09 1736.078 1719.622 1730.919 15529100 0
07/04/2002 1731.899 1735.829 1710.288 1713.135 17093600 0
07/05/2002 1709.842 1722.48 1704.187 1722.188 14110100 0
07/08/2002 1723.579 1737.859 1721.124 1732.934 12441400 0
07/09/2002 1733.834 1741.918 1724.391 1729.986 11637700 0
07/10/2002 1728.517 1729.734 1698.829 1701.824 15511800 0
07/11/2002 1698.213 1712.199 1689.223 1696.94 11288600 0
07/12/2002 1696.644 1706.437 1693.211 1698.298 9034300 0
07/15/2002 1696.808 1697.379 1685.538 1687.945 9649800 0
07/16/2002 1687.666 1704.769 1686.81 1691.623 7960800 0
07/17/2002 1692.447 1702.236 1680.199 1701.718 7408900 0
07/18/2002 1703.808 1711.686 1695.396 1704.912 9559200 0
07/19/2002 1706.359 1714.09 1703.381 1713.861 8058900 0
07/22/2002 1712.018 1712.326 1678.499 1681.009 10196000 0
07/23/2002 1676.904 1684.655 1670.379 1673.861 7420500 0
07/24/2002 1673.682 1679.663 1667.44 1672.4 6068000 0
07/25/2002 1675.473 1682.886 1662.38 1665.109 6629800 0
07/26/2002 1665.089 1670.231 1656.823 1657.499 5912700 0
07/29/2002 1654.925 1665.955 1647.265 1665.674 6171200 0
07/30/2002 1666.579 1672.12 1656.852 1669.002 7452200 0
07/31/2002 1667.623 1671.48 1649.007 1651.594 6414000 0
08/01/2002 1650.054 1659.966 1639.225 1653.008 5965300 0
08/02/2002 1653.638 1662.715 1653.167 1661.871 5283500 0
08/05/2002 1661.404 1661.581 1652.4 1653.957 4460800 0
08/06/2002 1652.942 1679.811 1649.893 1670.619 8063100 0
08/07/2002 1670.173 1670.808 1663.927 1668.065 4228900 0
08/08/2002 1668.513 1675.302 1657.468 1659.802 5041900 0
08/09/2002 1658.443 1658.772 1642.771 1647.046 5503100 0
08/12/2002 1642.477 1642.593 1633.094 1634.566 5140200 0
08/13/2002 1633.677 1642.411 1633.547 1636.632 3718100 0
08/14/2002 1636.889 1647.086 1635.287 1646.722 4120800 0
08/15/2002 1646.616 1647.07 1632.133 1634.366 4488800 0
08/16/2002 1632.961 1652.98 1624.049 1646.792 7805800 0
08/19/2002 1645.931 1650.086 1641.403 1644.301 4212100 0
08/20/2002 1644.616 1673.915 1644.248 1671.351 10656400 0
08/21/2002 1671.991 1677.954 1668.364 1673.549 7388100 0
08/22/2002 1672.696 1696.277 1672.427 1686.111 12210700 0
08/23/2002 1686.296 1688.124 1679.115 1683.207 6964500 0
08/26/2002 1682.136 1682.316 1668.823 1670.685 6019600 0
08/27/2002 1670.627 1680.063 1670.112 1679.691 7445300 0
08/28/2002 1680.754 1683.505 1675.525 1676.77 7490029 0
08/29/2002 1676.858 1680.173 1665.724 1667.318 5690800 0
08/30/2002 1666.979 1669.14 1664.822 1666.618 4658700 0
09/02/2002 1666.341 1669.905 1663.172 1668.774 4640300 0
09/03/2002 1669.585 1680.279 1669.577 1674.07 6252800 0
09/04/2002 1674.453 1675.965 1662.489 1663.972 5036100 0
09/05/2002 1662.892 1662.899 1639.821 1641.807 8241600 0
09/06/2002 1639.888 1644.795 1629.928 1631.384 6983400 0
09/09/2002 1628.452 1628.452 1617.009 1621.582 5353900 0
09/10/2002 1620.282 1627.35 1619.33 1625.111 6982800 0
09/11/2002 1625.326 1626.842 1605.977 1620.355 6225000 0
09/12/2002 1619.94 1631.665 1614.599 1624.558 5083100 0
09/13/2002 1624.502 1626.069 1621.424 1625.759 3541400 0
09/16/2002 1624.133 1624.137 1598.74 1604.083 6453600 0
09/17/2002 1603.457 1612.015 1593.981 1604.881 6095200 0
09/18/2002 1603.613 1605.216 1593.526 1594.584 4372000 0
09/19/2002 1593.573 1623.653 1585.068 1619.354 7208900 0
09/20/2002 1618.2 1618.2 1602.885 1604.913 4227100 0
09/23/2002 1602.276 1604.295 1597.287 1602.591 3573500 0
09/24/2002 1602.203 1602.285 1594.282 1596.732 4245900 0
09/25/2002 1595.806 1602.354 1590.494 1597.837 4409800 0
09/26/2002 1597.854 1599.983 1586.53 1587.649 5777700 0
09/27/2002 1587.243 1591.837 1577.53 1581.618 6240900 0
10/08/2002 1577.052 1577.052 1558.476 1562.993 3511700 0
10/09/2002 1570.649 1571.523 1534.911 1535.366 19118400 0
10/10/2002 1532.181 1542.564 1528.352 1530.407 7217300 0
10/11/2002 1532.136 1536.873 1521.911 1524.051 8199300 0
10/14/2002 1522.872 1532.63 1509.136 1531.676 6573200 0
10/15/2002 1531.581 1534.58 1522.101 1524.728 4701200 0
10/16/2002 1524.908 1548.525 1524.908 1537.388 6384601 0
10/17/2002 1537.965 1538.794 1511.398 1513.097 5110100 0
10/18/2002 1511.177 1523.831 1500.543 1519.539 5077600 0
10/21/2002 1519.205 1525.256 1512.327 1524.925 3884600 0
10/22/2002 1525.08 1553.865 1525.065 1548.104 7363100 0
10/23/2002 1549.766 1550.088 1539.476 1548.965 5245500 0
10/24/2002 1549.785 1550.431 1535.9 1536.52 5153900 0
10/25/2002 1535.796 1542.592 1517.415 1520.313 6455700 0
10/28/2002 1518.086 1518.601 1500.007 1502.716 6507300 0
10/29/2002 1501.381 1511.765 1488.679 1510.882 6813100 0
10/30/2002 1511.112 1513.461 1498.448 1509.707 8251400 0
10/31/2002 1510.03 1521.871 1505.999 1507.496 7586201 0
11/01/2002 1507.383 1511.095 1498.213 1510.76 6107001 0
11/04/2002 1516.22 1532.226 1515.072 1531.842 7102800 0
11/05/2002 1533.81 1565.227 1532.288 1558.239 15686700 0
11/06/2002 1558.914 1559.225 1548.728 1552.561 8156400 0
11/07/2002 1554.043 1559.821 1546.265 1554.237 8131801 0
11/08/2002 1569.999 1573.104 1517.391 1522.187 12127700 0
11/11/2002 1519.603 1526.132 1501.989 1504.403 5626400 0
11/12/2002 1504.576 1517.717 1481.161 1485.913 9789700 0
11/13/2002 1483.712 1491.236 1461.26 1490.464 8028000 0
11/14/2002 1488.914 1489.14 1459.709 1460.795 6492900 0
11/15/2002 1455.98 1481.22 1451.392 1463.691 7288200 0
11/18/2002 1463.724 1468.325 1447.491 1451.29 4635300 0
11/19/2002 1450.703 1464.763 1441.731 1462.174 4980700 0
11/20/2002 1459.212 1459.212 1423.803 1425.843 7054400 0
11/21/2002 1421.233 1421.233 1389.289 1390.629 8854800 0
11/22/2002 1392.574 1408.999 1375.539 1395.497 8541900 0
11/25/2002 1393.341 1403.513 1383.09 1398.438 5364400 0
11/26/2002 1398.438 1408.793 1371.007 1371.167 6775801 0
11/27/2002 1365.824 1383.997 1353.139 1378.752 8835000 0
11/28/2002 1378.142 1417.848 1372.381 1417.525 9622900 0
11/29/2002 1420.429 1450.187 1409.2 1434.182 21439700 0
12/02/2002 1432.029 1432.029 1394.911 1395.675 8684900 0
12/03/2002 1391.718 1409.889 1388.513 1408.843 6341000 0
12/04/2002 1414.887 1432.898 1406.613 1414.454 9306000 0
12/05/2002 1411.89 1411.89 1395.079 1404.88 5569800 0
12/06/2002 1404.925 1416.997 1396.205 1405.525 4447300 0
12/09/2002 1404.513 1410.794 1395.926 1400.867 4038300 0
12/10/2002 1400.558 1406.895 1383.569 1383.84 6045300 0
12/11/2002 1381.399 1383.152 1367.312 1379.195 5247800 0
12/12/2002 1378.817 1399.766 1378.813 1383.91 6552300 0
12/13/2002 1375.779 1401.602 1367.934 1396.898 6903001 0
12/16/2002 1397.721 1409.943 1392.888 1408.515 7594400 0
12/17/2002 1409.173 1418.205 1403.584 1416.096 6702700 0
12/18/2002 1416.671 1424.478 1409.835 1411.719 7271200 0
12/19/2002 1411.276 1414.288 1402.642 1413.597 5598400 0
12/20/2002 1414.345 1431.364 1410.46 1427.936 7227100 0
12/23/2002 1429.951 1439.85 1429.293 1430.199 8299900 0
12/24/2002 1429.531 1431.124 1420.38 1430.827 6286700 0
12/25/2002 1431.588 1433.787 1420.93 1421.515 6762700 0
12/26/2002 1419.965 1420.003 1382.358 1384.152 12554400 0
12/27/2002 1379.328 1389.328 1367.852 1382.971 8293600 0
12/30/2002 1379.737 1379.753 1358.433 1366.362 7791300 0
12/31/2002 1364.968 1370.526 1348.714 1357.654 9892700 0
01/02/2003 1347.433 1351.344 1317.468 1320.63 6500700 0
01/03/2003 1317.583 1323.628 1312.796 1319.868 4576474 0
01/06/2003 1319.688 1334.887 1311.684 1334.679 6750100 0
01/07/2003 1335.632 1346.819 1326.191 1332.061 7343200 0
01/08/2003 1331.441 1373.116 1330.451 1372.067 9823400 0
01/09/2003 1374.618 1402.286 1365.37 1397.384 18529300 0
01/10/2003 1398.377 1411.374 1384.63 1384.859 16263300 0
01/13/2003 1381.87 1391.187 1378.647 1386.314 8607700 0
01/14/2003 1386.897 1476.912 1386.592 1466.851 41012400 0
01/15/2003 1477.454 1485.795 1448.271 1459.92 37023000 0
01/16/2003 1458.866 1486.059 1454.546 1485.618 24575400 0
01/17/2003 1488.265 1492.723 1472.96 1478.675 21566700 0
01/20/2003 1475.711 1482.943 1458.117 1482.681 22487800 0
01/21/2003 1485.87 1489.551 1454.611 1454.891 17551200 0
01/22/2003 1448.826 1463.938 1446.348 1460.53 12139944 0
01/23/2003 1460.249 1470.327 1448.701 1450.616 11427599 0
01/24/2003 1449.504 1483.557 1448.011 1479.07 14814600 0
01/27/2003 1481.609 1500.384 1480.967 1496.157 14672600 0
01/28/2003 1497.098 1502.432 1489.165 1500.639 10478500 0
01/29/2003 1501.286 1508.588 1498.372 1499.815 12698300 0
02/10/2003 1499.166 1499.641 1477.517 1480.169 7999500 0
02/11/2003 1478.046 1492.894 1476.874 1492.764 5979700 0
02/12/2003 1493.248 1510.985 1486.313 1510.671 10627700 0
02/13/2003 1512.285 1519.29 1502.431 1504.338 13093300 0
02/14/2003 1503.373 1515.255 1500.983 1510.95 9248600 0
02/17/2003 1510.64 1514.636 1490.918 1496.523 11086400 0
02/18/2003 1495.141 1500.293 1488.827 1496.468 7252743 0
02/19/2003 1496.651 1511.132 1490.022 1510.803 12157155 0
02/20/2003 1513.007 1517.766 1507.227 1509.486 10019900 0
02/21/2003 1508.077 1508.129 1476.415 1478.871 12053400 0
02/24/2003 1476.07 1488.072 1474.471 1481.936 7947700 0
02/25/2003 1481.106 1511.649 1481.106 1511.275 12912800 0
02/26/2003 1513.493 1515.457 1506.553 1513.175 8486200 0
02/27/2003 1514.024 1524.751 1508.747 1513.704 10416100 0
02/28/2003 1512.865 1514.502 1501.424 1511.932 8360100 0
03/03/2003 1511.585 1525.699 1511.045 1525.483 10236144 0
03/04/2003 1527.449 1529.752 1517.859 1524.304 9198499 0
03/05/2003 1524.077 1524.123 1508.251 1517.179 8142890 0
03/06/2003 1516.601 1517.348 1494.241 1498.343 9982208 0
03/07/2003 1495.694 1502.428 1489.384 1493.093 8335401 0
03/10/2003 1492.209 1496.164 1467.639 1468.919 8947347 0
03/11/2003 1467.551 1473.955 1463.584 1469.548 6336210 0
03/12/2003 1468.747 1475.287 1458.5 1475.008 6403671 0
03/13/2003 1475.037 1477.858 1463.33 1464.649 6033789 0
03/14/2003 1464.992 1471.499 1461.351 1466.044 5613442 0
03/17/2003 1465.144 1469.533 1453.368 1469.274 7187381 0
03/18/2003 1468.986 1478.995 1458.979 1459.892 7088745 0
03/19/2003 1458.582 1475.844 1452.592 1469.96 7637422 0
03/20/2003 1469.663 1477.253 1460.799 1464.54 7655740 0
03/21/2003 1464.184 1475.809 1461.915 1474.657 7617922 0
03/24/2003 1474.591 1477.974 1470.435 1477.766 6524191 0
03/25/2003 1478.053 1478.405 1461.754 1462.4 6475235 0
03/26/2003 1461.321 1465.425 1452.891 1456.271 6271469 0
03/27/2003 1455.439 1507.668 1447.014 1499.347 15051894 0
03/28/2003 1498.455 1508.263 1488.601 1491.941 14660785 0
03/31/2003 1491.391 1511.22 1490.986 1510.578 11841571 0
04/01/2003 1513.001 1525.235 1508.844 1522.546 15222781 0
04/02/2003 1522.491 1525.769 1516.788 1521.32 11090214 0
04/03/2003 1521.356 1522.671 1510.512 1511.729 9479199 0
04/04/2003 1510.222 1521.783 1509.61 1521.128 10240916 0
04/07/2003 1521.898 1530.371 1512.5 1515.132 13549293 0
04/08/2003 1515.645 1523.947 1513.235 1520.551 16253782 0
04/09/2003 1519.985 1545.336 1510.344 1543.674 31762636 0
04/10/2003 1546.507 1559.869 1541.289 1551.18 43111016 0
04/11/2003 1552.004 1581.699 1548.529 1576.86 39418800 0
04/14/2003 1581.38 1616.654 1581.204 1616.072 46769752 0
04/15/2003 1619.95 1632.092 1606.726 1631.47 38151012 0
04/16/2003 1633.53 1649.603 1598.828 1606.24 44806840 0
04/17/2003 1606.233 1621.229 1595.627 1613.604 32118988 0
04/18/2003 1616.905 1620.806 1596.668 1603.077 27414894 0
04/21/2003 1598.504 1598.583 1557.121 1571.714 25098944 0
04/22/2003 1570.574 1575.796 1563.589 1568.692 13557199 0
04/23/2003 1568.133 1569.785 1540.067 1541.96 17664770 0
04/24/2003 1538.58 1542.106 1492.904 1503.59 24854482 0
04/25/2003 1501.569 1513.332 1481.068 1487.147 13901836 0
04/28/2003 1483.466 1538.594 1473.266 1537.691 26462608 0
04/29/2003 1535.88 1535.88 1508.32 1509.313 20674900 0
04/30/2003 1511.154 1539.573 1510.601 1521.444 20966324 0
05/12/2003 1522.981 1536.893 1511.871 1531.867 17378744 0
05/13/2003 1533.08 1534.803 1481.745 1485.307 25529590 0
05/14/2003 1480.111 1523.324 1477.252 1522.924 20254406 0
05/15/2003 1524.499 1555.557 1516.425 1555.285 26715502 0
05/16/2003 1555.907 1560.724 1543.167 1554.452 18130438 0
05/19/2003 1557.294 1563.107 1546.752 1555.447 16507581 0
05/20/2003 1553.691 1553.845 1530.667 1535.52 13266615 0
05/21/2003 1534.601 1547.314 1530.046 1533.483 10444031 0
05/22/2003 1532.185 1546.393 1522.187 1546.113 10989875 0
05/23/2003 1547.155 1571.689 1547.089 1560.955 20813338 0
05/26/2003 1563.205 1574.386 1561.04 1569.512 17357022 0
05/27/2003 1572.308 1575.626 1558.126 1568.341 15966476 0
05/28/2003 1569.328 1576.624 1549.062 1551.811 17345720 0
05/29/2003 1549.052 1568.542 1543.341 1568.156 16911020 0
05/30/2003 1570.92 1581.612 1567.28 1576.261 18321274 0
06/02/2003 1577.987 1578.868 1564.611 1576.528 13112817 0
06/03/2003 1577.078 1582.412 1561.082 1562.237 12665087 0
06/04/2003 1560.667 1574.768 1546.621 1574.111 15927706 0
06/05/2003 1575.308 1575.635 1555.449 1556.249 13022067 0
06/06/2003 1553.195 1557.763 1538.097 1538.92 13874500 0
06/09/2003 1536.273 1548.141 1527.835 1530.215 11346522 0
06/10/2003 1529.533 1541.386 1529.515 1538.762 8163290 0
06/11/2003 1540.716 1566.902 1540.704 1565.84 15511866 0
06/12/2003 1566.921 1569.126 1556.529 1562.106 9547458 0
06/13/2003 1562.609 1572.413 1560.301 1566.766 11378883 0
06/16/2003 1568.188 1569.547 1555.372 1559.705 9221960 0
06/17/2003 1559.122 1564.945 1552.434 1557.175 9952659 0
06/18/2003 1556.894 1565.917 1552.829 1553.877 13207889 0
06/19/2003 1554.016 1557.376 1530.376 1538.754 14504294 0
06/20/2003 1537.498 1542.417 1528.301 1529.47 9253283 0
06/23/2003 1524.577 1524.909 1509.434 1511.365 9121908 0
06/24/2003 1509.107 1515.843 1504.724 1512.429 7554533 0
06/25/2003 1512.487 1515.923 1498.958 1502.077 9119553 0
06/26/2003 1500.343 1517.208 1486.081 1515.375 12574490 0
06/27/2003 1516.814 1516.866 1494.445 1497.054 10259070 0
06/30/2003 1493.69 1500.969 1483.686 1486.024 11418299 0
07/01/2003 1485.521 1502.571 1482.82 1484.704 8359717 0
07/02/2003 1485.445 1499.971 1477.873 1499.682 7941319 0
07/03/2003 1501.903 1507.706 1497.742 1504.436 7366238 0
07/04/2003 1504.597 1510.172 1497.462 1502.349 7297746 0
07/07/2003 1500.851 1503.81 1490.967 1501.484 7110300 0
07/08/2003 1501.621 1513.554 1500.98 1512.019 7483613 0
07/09/2003 1512.338 1513.277 1499.337 1503.314 6284420 0
07/10/2003 1503.509 1532.192 1501.709 1531.927 15221356 0
07/11/2003 1532.641 1535.975 1523.244 1528.854 9795392 0
07/14/2003 1528.393 1529.329 1519.119 1521.414 6951944 0
07/15/2003 1521.564 1531.004 1516.893 1525.439 8770402 0
07/16/2003 1525.499 1529.817 1520.412 1529.491 9458006 0
07/17/2003 1529.972 1540.194 1529.356 1539.358 15231598 0
07/18/2003 1539.049 1539.061 1506.487 1507.162 13638491 0
07/21/2003 1501.39 1504.708 1483.573 1495.885 12215025 0
07/22/2003 1499.893 1510.308 1485.464 1498.485 10213118 0
07/23/2003 1499.307 1505.312 1491.664 1502.148 7877962 0
07/24/2003 1503.058 1503.381 1491.199 1493.451 7130576 0
07/25/2003 1494.578 1502.639 1471.286 1477.651 15628453 0
07/28/2003 1474.736 1474.743 1464.866 1470.393 7248409 0
07/29/2003 1470.392 1480.584 1469.933 1477.296 6097542 0
07/30/2003 1477.414 1483.067 1468.822 1479.652 7373850 0
07/31/2003 1480.013 1482.598 1474.14 1476.742 6234450 0
08/01/2003 1476.47 1478.359 1464.978 1476.969 6974270 0
08/04/2003 1476.824 1494.416 1471.89 1494.365 8325095 0
08/05/2003 1494.486 1497.008 1488.967 1494.312 6248160 0
08/06/2003 1493.026 1493.389 1482.685 1486.252 6170086 0
08/07/2003 1485.741 1497.102 1485.062 1487.37 6214445 0
08/08/2003 1487.166 1487.408 1468.438 1471.272 7786446 0
08/11/2003 1469.262 1474.723 1462.724 1474.413 5113104 0
08/12/2003 1473.987 1484.585 1472.388 1479.283 4651339 0
08/13/2003 1479.669 1481.115 1465.06 1465.827 5384685 0
08/14/2003 1464.381 1475.022 1451.608 1455.899 7751326 0
08/15/2003 1454.684 1457.633 1447.11 1450.203 7380294 0
08/18/2003 1449.668 1451.666 1442.481 1445.089 5706707 0
08/19/2003 1444.659 1453.446 1444.23 1449.712 5174717 0
08/20/2003 1449.496 1450.471 1432.753 1441.664 6302306 0
08/21/2003 1441.776 1442.858 1434.313 1441.09 6357186 0
08/22/2003 1438.786 1446.276 1436.902 1438.883 5655785 0
08/25/2003 1434.212 1434.212 1419.263 1422.176 6247526 0
08/26/2003 1420.854 1428.413 1417.832 1425.212 5719069 0
08/27/2003 1425.145 1432.35 1420.354 1425.362 5185861 0
08/28/2003 1425.734 1428.346 1414.879 1415.693 5252151 0
08/29/2003 1414.414 1422.351 1406.681 1421.983 6255922 0
09/01/2003 1423.353 1450.041 1420.123 1449.816 9787720 0
09/02/2003 1450.506 1456.553 1442.009 1446.512 9618677 0
09/03/2003 1446.278 1451.225 1438.693 1447.85 7934245 0
09/04/2003 1447.765 1453.429 1443.383 1447.425 7756322 0
09/05/2003 1446.937 1446.975 1424.168 1431.533 8797560 0
09/08/2003 1429.463 1429.56 1421.141 1425.727 6572019 0
09/09/2003 1424.693 1429.711 1414.882 1420.074 6869803 0
09/10/2003 1419.519 1424.774 1415.723 1423.177 5805676 0
09/11/2003 1422.9 1429.555 1421.821 1423.96 4983347 0
09/12/2003 1426.34 1426.806 1407.952 1409.162 10898797 0
09/15/2003 1407.807 1416.076 1394.269 1397.54 7837559 0
09/16/2003 1396.753 1406.723 1389.486 1406.104 7549020 0
09/17/2003 1406.248 1406.367 1386.781 1389.822 6969215 0
09/18/2003 1388.092 1395.201 1383.4 1390.485 6449628 0
09/19/2003 1390.84 1395.603 1383.717 1391.37 6068520 0
09/22/2003 1392.897 1395.069 1378.323 1381.443 5402086 0
09/23/2003 1380.849 1390.351 1372.854 1390.174 6580509 0
09/24/2003 1391.404 1396.945 1386.788 1394.229 6534770 0
09/25/2003 1394.494 1394.737 1374.791 1376.291 5387565 0
09/26/2003 1374.602 1377.871 1367.746 1370.843 5058716 0
09/29/2003 1369.437 1369.477 1353.245 1355.335 5690487 0
09/30/2003 1354.648 1371.073 1348.222 1367.161 6695770 0
10/08/2003 1366.201 1373.081 1359.497 1371.685 4742732 0
10/09/2003 1371.681 1379.99 1367.65 1369.174 6069543 0
10/10/2003 1369.004 1406.002 1367.109 1404.008 13671898 0
10/13/2003 1405.329 1411.88 1397.693 1399.658 9254776 0
10/14/2003 1399.843 1400.747 1382.481 1388.172 7043525 0
10/15/2003 1388.245 1401.537 1380.808 1383.098 7471055 0
10/16/2003 1381.46 1382.532 1362.983 1365.505 6427421 0
10/17/2003 1365.313 1375.656 1362.415 1370.582 5759780 0
10/20/2003 1369.711 1370.487 1355.552 1359.498 5823284 0
10/21/2003 1359.51 1364.605 1350.208 1364.301 7456708 0
10/22/2003 1366.105 1403.101 1363.092 1398.01 16180474 0
10/23/2003 1398.587 1407.39 1384.639 1386.653 10879055 0
10/24/2003 1385.898 1389.875 1376.714 1381.83 9427492 0
10/27/2003 1381.836 1383.597 1361.191 1369.463 8603581 0
10/28/2003 1365.998 1382.597 1356.488 1369.325 11003647 0
10/29/2003 1372.346 1375.91 1344.423 1361.487 14258918 0
10/30/2003 1360.018 1360.068 1340.292 1344.633 9590991 0
10/31/2003 1341.504 1364.663 1334.784 1348.303 10788335 0
11/03/2003 1346.481 1367.336 1339.958 1364.055 13639622 0
11/04/2003 1363.957 1412.91 1363.901 1389.545 27955262 0
11/05/2003 1389.72 1396.86 1375.992 1385.11 16205427 0
11/06/2003 1384.67 1385.844 1351.095 1356.79 18254720 0
11/07/2003 1353.43 1353.454 1323.118 1335.205 15809009 0
11/10/2003 1330.957 1340.867 1322.048 1340.097 9062253 0
11/11/2003 1340.32 1350.387 1331.117 1343.616 9804738 0
11/12/2003 1341.569 1341.578 1316.847 1317.792 10296484 0
11/13/2003 1313.929 1324.983 1307.395 1319.608 9356415 0
11/14/2003 1318.722 1331.421 1312.788 1331.051 8135283 0
11/17/2003 1330.487 1333.414 1323.682 1328.103 6333991 0
11/18/2003 1334.654 1336.099 1314.987 1316.562 15365955 0
11/19/2003 1313.836 1341.563 1312.562 1338.87 10836911 0
11/20/2003 1338.604 1377.118 1336.14 1376.506 21739638 0
11/21/2003 1379.937 1394.568 1359.902 1361.559 21161552 0
11/24/2003 1360.328 1404.247 1360.231 1404.008 19893086 0
11/25/2003 1407.755 1423.582 1400.899 1408.415 27759954 0
11/26/2003 1407.302 1413.769 1398.032 1411.909 17701890 0
11/27/2003 1412.308 1415.74 1387.787 1389.103 17304762 0
11/28/2003 1388.312 1401.463 1385.818 1397.225 13000534 0
12/01/2003 1398.706 1432.821 1398.706 1432.703 20067920 0
12/02/2003 1437.24 1444.565 1430.237 1435.314 21475944 0
12/03/2003 1434.697 1462.073 1424.349 1445.026 23547704 0
12/04/2003 1445.4 1454.323 1440.82 1452.809 19941112 0
12/05/2003 1454.413 1456.866 1440.789 1451.118 17066736 0
12/08/2003 1452.113 1459.48 1435.139 1436.663 15664419 0
12/09/2003 1435.099 1443.61 1429.064 1443.366 12432960 0
12/10/2003 1449.567 1469.713 1448.497 1469.422 22148788 0
12/11/2003 1472.385 1475.377 1460.193 1470.023 20822422 0
12/12/2003 1469.702 1472.864 1459.549 1470.792 16078232 0
12/15/2003 1471.244 1474.671 1465.505 1470.357 12980440 0
12/16/2003 1469.119 1469.127 1441.063 1466.337 18618896 0
12/17/2003 1465.606 1480.433 1453.881 1453.995 18767610 0
12/18/2003 1450.854 1458.671 1445.08 1457.301 15819151 0
12/19/2003 1463.448 1470.206 1429.71 1446.285 26339928 0
12/22/2003 1444.173 1493.535 1441.585 1492.963 29921380 0
12/23/2003 1497.572 1507.035 1487.115 1500.64 28372572 0
12/24/2003 1501.355 1514.317 1498.98 1513.825 24159982 0
12/25/2003 1514.929 1525.299 1504.252 1512.597 24967400 0
12/26/2003 1513.113 1516.483 1504.133 1514.775 19920922 0
12/29/2003 1509.281 1512.975 1495.535 1496.427 19363864 0
12/30/2003 1495.669 1513.728 1495.391 1509.985 17800480 0
12/31/2003 1513.616 1516.523 1491.248 1497.044 21645524 0
01/02/2004 1492.724 1526.244 1491.694 1517.193 18978088 0
01/05/2004 1516.797 1568.815 1516.697 1568.353 32784966 0
01/06/2004 1568.899 1589.083 1557.927 1574.523 36703572 0
01/07/2004 1574.102 1594.997 1565.087 1587.204 34482972 0
01/08/2004 1587.451 1616.576 1582.88 1610.126 32013228 0
01/09/2004 1612.39 1618.764 1579.686 1581.466 35958288 0
01/12/2004 1579.875 1619.094 1573.77 1618.518 26156496 0
01/13/2004 1622.047 1627.486 1596.718 1612.683 28434554 0
01/14/2004 1612.916 1613.153 1585.906 1592.423 22763200 0
01/15/2004 1591.818 1601.414 1582.357 1586.493 20285774 0
01/16/2004 1589.377 1604.756 1579.241 1600.425 21985944 0
01/29/2004 1605.247 1629.178 1603.314 1628.837 19910392 0
01/30/2004 1631.11 1634.413 1589.401 1590.729 26500536 0
02/02/2004 1630.654 1650.291 1585.958 1623.88 40309888 0
02/03/2004 1625.288 1650.236 1615.813 1649.282 28195284 0
02/04/2004 1652.614 1685.765 1652.613 1685.159 36039924 0
02/05/2004 1690.938 1693.9 1674.623 1693.428 36343792 0
02/06/2004 1690.559 1705.908 1671.396 1679.193 36763884 0
02/09/2004 1679.581 1703.772 1679.096 1703.529 28825142 0
02/10/2004 1708.896 1715.464 1683.596 1691.009 30284730 0
02/11/2004 1691.608 1692.902 1660.009 1677.759 29288748 0
02/12/2004 1679.081 1693.013 1660.313 1663.832 29156698 0
02/13/2004 1664.603 1672.439 1653.24 1658.539 24025736 0
02/16/2004 1661.452 1697.26 1661.4449 1696.827 25466728 0
02/17/2004 1701.409 1710.857 1693.965 1703.774 31976010 0
02/18/2004 1704.745 1719.888 1697.317 1717.096 31098174 0
02/19/2004 1719.309 1728.022 1710.705 1717.015 28931694 0
02/20/2004 1715.806 1722.574 1702.929 1721.752 26552606 0
02/23/2004 1725.594 1730.279 1680.893 1681.654 30566856 0
02/24/2004 1675.635 1683.043 1650.177 1682.297 29305682 0
02/25/2004 1684.902 1700.498 1642.691 1647.381 26285834 0
02/26/2004 1642.409 1655.295 1628.84 1654.898 25085848 0
02/27/2004 1657.262 1675.323 1657.039 1675.067 21316242 0
03/01/2004 1676.222 1690.07 1661.339 1689.76 21458634 0
03/02/2004 1692.616 1694.815 1677.979 1687.278 21959202 0
03/03/2004 1686.964 1688.935 1654.564 1661.812 20541766 0
03/04/2004 1658.634 1670.156 1642.625 1668.874 19255238 0
03/05/2004 1671.061 1675.026 1660.213 1662.096 18133416 0
03/08/2004 1660.642 1665.728 1635.438 1637.144 22766482 0
03/09/2004 1636.206 1659.647 1634.71 1637.099 18792044 0
03/10/2004 1639.68 1678.403 1639.68 1678.073 18952304 0
03/11/2004 1680.313 1698.781 1672.668 1691.643 20650830 0
03/12/2004 1692.87 1699.249 1680.452 1694.743 18390718 0
03/15/2004 1696.942 1738.984 1696.824 1736.22 29065090 0
03/16/2004 1741.623 1747.981 1730.735 1745.543 25148776 0
03/17/2004 1746.74 1750.713 1730.266 1745.098 21244536 0
03/18/2004 1746.176 1755.101 1714.895 1717.26 23578002 0
03/19/2004 1715.473 1748.187 1710.836 1747.872 20193520 0
03/22/2004 1749.709 1760.076 1742.372 1755.685 20490810 0
03/23/2004 1755.321 1755.332 1731.489 1741.695 20729146 0
03/24/2004 1740.89 1752.418 1729.511 1740.054 20233070 0
03/25/2004 1737.488 1751.813 1725.984 1736.477 18123060 0
03/26/2004 1737.058 1741.565 1720.876 1734.047 17971982 0
03/29/2004 1734.59 1740.305 1717.864 1719.674 17799934 0
03/30/2004 1718.783 1727.178 1711.664 1724.277 15167516 0
03/31/2004 1726.569 1745.703 1724.21 1741.623 17695362 0
04/01/2004 1744.709 1758.982 1741.33 1758.147 19312172 0
04/02/2004 1760.467 1771.672 1756.653 1768.645 23211072 0
04/05/2004 1771.737 1774.12 1753.713 1766.483 26351058 0
04/06/2004 1767.322 1777.744 1754.741 1777.516 25421632 0
04/07/2004 1779.427 1783.007 1771.13 1774.552 24717080 0
04/08/2004 1774.398 1778.095 1765.022 1770.279 24467966 0
04/09/2004 1770.911 1778.22 1721.59 1727.348 26828828 0
04/12/2004 1717.203 1729.622 1702.4 1722.986 20293370 0
04/13/2004 1724.578 1734.918 1710.391 1715.136 20636894 0
04/14/2004 1714.526 1716.82 1678.336 1697.156 21530458 0
04/15/2004 1697.244 1705.017 1674.911 1679.076 16507156 0
04/16/2004 1678.972 1694.557 1656.302 1693.861 19029894 0
04/19/2004 1695.333 1698.691 1672.354 1675.885 14759026 0
04/20/2004 1674.363 1682.05 1659.946 1669.422 13670257 0
04/21/2004 1669.382 1675.36 1645.078 1651.577 15865939 0
04/22/2004 1649.051 1659.791 1637.29 1657.785 13383034 0
04/23/2004 1653.944 1653.99 1632.559 1635.501 13463930 0
04/26/2004 1633.269 1644.502 1623.049 1635.499 10944212 0
04/27/2004 1636.438 1640.695 1608.811 1611.86 13376477 0
04/28/2004 1606.421 1615.143 1589.1 1606.801 13260498 0
04/29/2004 1605.302 1613.555 1578.094 1579.447 14230964 0
04/30/2004 1579.966 1599.561 1572.23 1595.587 12990051 0
05/10/2004 1600.626 1603.074 1559.713 1560.9351 7260825 0
05/11/2004 1556.717 1570.761 1545.631 1568.059 8208075 0
05/12/2004 1568.409 1604.424 1564.139 1603.768 11874966 0
05/13/2004 1605.704 1606.072 1589.458 1597.57 9567336 0
05/14/2004 1596.734 1597.319 1558.538 1562.688 10072769 0
05/17/2004 1556.673 1562.392 1537.466 1539.959 8873142 0
05/18/2004 1537.338 1555.859 1526.238 1555.442 12609870 0
05/19/2004 1559.262 1575.378 1548.161 1558.287 13211805 0
05/20/2004 1556.685 1571.303 1542.219 1549.061 10559511 0
05/21/2004 1548.563 1559.859 1545.619 1558.33 10149540 0
05/24/2004 1559.552 1562.332 1547.359 1550.348 9315736 0
05/25/2004 1549.021 1549.588 1516.345 1518.045 10111280 0
05/26/2004 1515.156 1529.914 1508.645 1524.436 8092712 0
05/27/2004 1524.943 1559.551 1515.973 1557.178 13529194 0
05/28/2004 1558.416 1561.004 1545.648 1548.722 9525949 0
05/31/2004 1549.031 1556.794 1544.713 1555.906 8092426 0
06/01/2004 1555.562 1579.82 1553.118 1579.658 14386479 0
06/02/2004 1580.209 1580.57 1562.239 1567.067 14522630 0
06/03/2004 1566.421 1566.828 1540.741 1543.527 11785274 0
06/04/2004 1541.093 1549.496 1534.992 1542.086 11746335 0
06/07/2004 1538.463 1538.499 1508.874 1517.145 9975911 0
06/08/2004 1514.783 1519.991 1488.63 1493.814 10754945 0
06/09/2004 1492.199 1497.182 1464.16 1468.071 12367770 0
06/10/2004 1465.556 1478.167 1456.321 1468.344 11337074 0
06/11/2004 1471.689 1499.459 1469.536 1472.072 11086339 0
06/14/2004 1471.446 1471.446 1431.314 1438.736 11295660 0
06/15/2004 1436.082 1469.571 1433.033 1463.777 10726086 0
06/16/2004 1465.227 1491.686 1452.578 1475.416 11787133 0
06/17/2004 1475.273 1478.489 1443.534 1445.501 9847524 0
06/18/2004 1442.476 1442.48 1411.031 1427.301 10520460 0
06/21/2004 1421.828 1434.204 1414.969 1433.467 8221234 0
06/22/2004 1434.416 1456.13 1430.963 1450.683 11141370 0
06/23/2004 1450.069 1450.109 1428.797 1440.729 8713056 0
06/24/2004 1438.311 1447.394 1426.492 1427.754 9506898 0
06/25/2004 1426.554 1434.473 1399.391 1401.113 9854145 0
06/28/2004 1396.361 1397.522 1380.197 1385.181 8313757 0
06/29/2004 1384.643 1409.376 1376.218 1408.689 10654000 0
06/30/2004 1408.272 1415.844 1394.676 1399.162 8709699 0
07/01/2004 1398.198 1445.102 1396.347 1441.068 14580099 0
07/02/2004 1441.121 1447.612 1428.074 1441.19 11068765 0
07/05/2004 1440.17 1444.932 1429.12 1444.59 8398896 0
07/06/2004 1445.398 1466.784 1445.316 1450.501 12579503 0
07/07/2004 1448.95 1448.956 1434.293 1438.398 8110749 0
07/08/2004 1436.473 1440.638 1426.948 1439.783 7158494 0
07/09/2004 1439.735 1451.752 1429.139 1430.654 7418729 0
07/12/2004 1426.251 1426.251 1393.807 1397.148 8930134 0
07/13/2004 1395.353 1403.141 1389.159 1399.461 7358626 0
07/14/2004 1399.865 1408.987 1378.912 1403.755 10506909 0
07/15/2004 1404.471 1422.256 1399.984 1421.544 12771154 0
07/16/2004 1423.687 1458.385 1422.24 1456.13 22935944 0
07/19/2004 1456.771 1465.84 1447.05 1457.537 13493061 0
07/20/2004 1457.227 1457.291 1440.056 1447.941 12447571 0
07/21/2004 1446.517 1452.858 1436.847 1448.037 9644045 0
07/22/2004 1448.128 1449.686 1404.542 1407.438 13235340 0
07/23/2004 1403.36 1408.457 1387.262 1407.396 10997608 0
07/26/2004 1401.843 1401.881 1381.905 1387.67 8444411 0
07/27/2004 1386.995 1395.311 1373.42 1384.128 9508097 0
07/28/2004 1385.504 1397.167 1366.503 1388.81 10422292 0
07/29/2004 1388.617 1407.356 1385.962 1407.331 11508945 0
07/30/2004 1408.489 1409.119 1384.738 1386.202 9311763 0
08/02/2004 1381.877 1383.077 1370.499 1373.217 7271499 0
08/03/2004 1371.275 1378.196 1363.693 1366.258 7792464 0
08/04/2004 1365.665 1424.553 1364.009 1404.505 17709082 0
08/05/2004 1402.374 1413.082 1387.546 1389.039 11043246 0
08/06/2004 1388.073 1400.954 1380.315 1390.461 9235484 0
08/09/2004 1388.084 1397.59 1382.943 1395.848 8224818 0
08/10/2004 1396.623 1404.722 1390.943 1400.769 7162672 0
08/11/2004 1401.021 1401.251 1382.244 1384.964 7948078 0
08/12/2004 1378.794 1378.794 1357.079 1368.196 8755345 0
08/13/2004 1361.985 1377.816 1358.315 1368.45 8592050 0
08/16/2004 1366.516 1369.866 1350.839 1354.511 8121606 0
08/17/2004 1354.382 1364.409 1344.813 1360.2 7568852 0
08/18/2004 1359.871 1371.234 1357.027 1358.216 7980519 0
08/19/2004 1357.231 1357.268 1333.479 1340.45 8623672 0
08/20/2004 1338.307 1349.475 1327.769 1341.738 8835866 0
08/23/2004 1339.933 1339.936 1322.979 1325.413 6770421 0
08/24/2004 1323.791 1347.151 1317.556 1344.626 10166386 0
08/25/2004 1344.462 1346.967 1334.292 1339.784 6879255 0
08/26/2004 1339.616 1340.948 1330.223 1334.422 6084274 0
08/27/2004 1333.307 1337.73 1314.6 1320.614 7126479 0
08/30/2004 1318.318 1322.232 1310.024 1319.407 6289423 0
08/31/2004 1342.302 1360.754 1331.762 1342.062 12592352 0
09/01/2004 1340.75 1340.771 1319.862 1321.462 6758693 0
09/02/2004 1319.071 1328.607 1303.188 1327.927 9207820 0
09/03/2004 1327.807 1333.219 1319.825 1327.116 8206269 0
09/06/2004 1326.459 1326.873 1315.958 1321.465 6085463 0
09/07/2004 1321.208 1325.683 1312.312 1324.294 6308507 0
09/08/2004 1322.84 1323.259 1302.113 1309.333 8600496 0
09/09/2004 1307.468 1307.472 1281.749 1284.307 8667538 0
09/10/2004 1281.583 1287.747 1270.937 1287.081 6512138 0
09/13/2004 1285.319 1285.319 1259.432 1260.316 7293314 0
09/14/2004 1266.232 1305.734 1266.232 1300.357 13197996 0
09/15/2004 1303.288 1374.036 1301.376 1355.226 30964442 0
09/16/2004 1364.25 1377.99 1354.2 1371.201 24053604 0
09/17/2004 1373.499 1415.64 1368.543 1414.702 33018704 0
09/20/2004 1423.972 1463.793 1422.899 1463.221 44940848 0
09/21/2004 1466.203 1467.543 1436.51 1448.562 38403424 0
09/22/2004 1444.254 1451.413 1414.701 1420.148 32238924 0
09/23/2004 1417.391 1464.976 1408.61 1464.779 23744934 0
09/24/2004 1475.091 1496.214 1434.31 1435.563 43475624 0
09/27/2004 1452.508 1466.402 1419.313 1427.398 21099196 0
09/28/2004 1430.221 1438.048 1416.603 1435.589 15027514 0
09/29/2004 1436.706 1438.977 1417.829 1420.009 14036572 0
09/30/2004 1418.108 1420.052 1390.684 1396.7 13680023 0
10/08/2004 1395.669 1423.204 1373.928 1422.929 13813984 0
10/11/2004 1424.225 1437.572 1409.223 1413.154 23214829 0
10/12/2004 1410.61 1410.61 1380.692 1384.439 17089837 0
10/13/2004 1382.356 1393.652 1372.063 1386.721 14284111 0
10/14/2004 1386.858 1387.362 1331.131 1332.938 17247771 0
10/15/2004 1328.472 1340.116 1312.55 1330.518 13543168 0
10/18/2004 1332.521 1341.783 1316.323 1335.394 10119136 0
10/19/2004 1339.064 1361.814 1334.465 1337.618 13040369 0
10/20/2004 1337.714 1337.715 1311.877 1330.584 11864561 0
10/21/2004 1331.22 1340.963 1304.544 1310.545 16436469 0
10/22/2004 1310.854 1330.56 1294.041 1329.355 17925061 0
10/25/2004 1337.254 1346.881 1308.892 1311.151 17566033 0
10/26/2004 1309.622 1325.202 1289.873 1324.783 17069712 0
10/27/2004 1326.917 1343.029 1314.867 1342.799 20768242 0
10/28/2004 1340.815 1356.631 1336.75 1341.737 19593829 0
10/29/2004 1316.599 1337.276 1304.067 1320.536 17905715 0
11/01/2004 1317.658 1323.101 1304.294 1305.291 11961915 0
11/02/2004 1303.878 1306.278 1290.988 1301.528 10960955 0
11/03/2004 1304.575 1327.5 1301.324 1326.749 13282835 0
11/04/2004 1328.115 1338.264 1301.363 1304.776 13974384 0
11/05/2004 1308.654 1315.941 1298.707 1305.128 9996360 0
11/08/2004 1303.522 1307.619 1292.909 1304.229 7376656 0
11/09/2004 1304.371 1313.151 1299.942 1307.429 7111640 0
11/10/2004 1310.319 1360.713 1302.704 1354.386 23319738 0
11/11/2004 1358.647 1379.86 1346.029 1347.07 27429895 0
11/12/2004 1346.843 1360.329 1341.124 1352.217 15744105 0
11/15/2004 1354.478 1370.616 1354.478 1370.046 14230535 0
11/16/2004 1372.576 1376.189 1361.279 1370.389 14165607 0
11/17/2004 1370.698 1370.792 1350.521 1356.138 12234261 0
11/18/2004 1353.498 1368.061 1352.886 1367.828 11589095 0
11/19/2004 1369.806 1380.076 1365.241 1379.96 14107904 0
11/22/2004 1381.579 1387.342 1374.406 1383.02 16667439 0
11/23/2004 1383.525 1383.787 1368.143 1371.244 16328520 0
11/24/2004 1371.323 1380.766 1358.452 1359.125 16355434 0
11/25/2004 1358.408 1362.159 1348.406 1358.333 13425338 0
11/26/2004 1357.536 1362.494 1354.795 1356.727 10434933 0
11/29/2004 1354.575 1354.575 1335.608 1337.434 10083151 0
11/30/2004 1335.998 1341.482 1332.288 1340.771 9277245 0
12/01/2004 1340.916 1342.546 1332.967 1334.944 9553429 0
12/02/2004 1333.573 1334.058 1324.553 1333.09 12804483 0
12/03/2004 1333.009 1343.711 1332.856 1337.197 13505016 0
12/06/2004 1337.807 1342.831 1327.383 1339.644 10664785 0
12/07/2004 1339.818 1340.879 1322.818 1323.752 10236805 0
12/08/2004 1331.277 1337.87 1322.051 1326.438 8593358 0
12/09/2004 1326.744 1352.455 1318.468 1338.81 15257911 0
12/10/2004 1336.628 1340.365 1316.643 1317.717 11072386 0
12/13/2004 1312.605 1314.4 1299.804 1309.695 8549453 0
12/14/2004 1309.066 1315.894 1303.149 1307.553 8045982 0
12/15/2004 1307.34 1317.816 1291.855 1313.045 11405089 0
12/16/2004 1311.027 1317.617 1302.485 1305.018 9058802 0
12/17/2004 1303.94 1303.94 1288.237 1290.49 7662099 0
12/20/2004 1286.066 1286.066 1272.146 1275.459 8053107 0
12/21/2004 1275.087 1285.705 1271.03 1275.17 6999529 0
12/22/2004 1277.183 1307.726 1275.063 1307.57 13339675 0
12/23/2004 1308.576 1308.589 1280.718 1282.719 8476088 0
12/24/2004 1281.318 1290.657 1280.38 1285.036 7180521 0
12/27/2004 1285.41 1292.313 1276.73 1280.272 7231149 0
12/28/2004 1280.931 1283.631 1271.91 1278.943 7758212 0
12/29/2004 1278.688 1285.549 1270.887 1274.313 8713987 0
12/30/2004 1273.154 1280.571 1264.152 1273.709 8812857 0
12/31/2004 1275.386 1280.827 1264.486 1266.496 8303949 0
01/04/2005 1260.782 1260.782 1238.179 1242.774 8161770 0
01/05/2005 1241.682 1258.58 1235.746 1251.937 8678651 0
01/06/2005 1252.493 1252.735 1234.236 1239.43 7922254 0
01/07/2005 1239.323 1256.313 1235.508 1244.746 8940871 0
01/10/2005 1243.576 1252.723 1236.089 1252.401 7234683 0
01/11/2005 1252.711 1260.871 1247.835 1257.462 7725570 0
01/12/2005 1257.17 1257.193 1246.422 1256.923 6769585 0
01/13/2005 1255.718 1259.499 1251.016 1256.314 8746707 0
01/14/2005 1255.871 1268.856 1243.873 1245.62 9898327 0
01/17/2005 1235.574 1236.397 1214.065 1216.652 10028565 0
01/18/2005 1215.776 1226.043 1207.052 1225.454 10190288 0
01/19/2005 1225.075 1225.075 1214.635 1218.108 9377195 0
01/20/2005 1213.368 1213.96 1199.167 1204.394 10310284 0
01/21/2005 1201.933 1237.909 1189.211 1234.476 16970080 0
01/24/2005 1258.024 1265.949 1239.8 1255.777 18020207 0
01/25/2005 1252.354 1254.866 1239.164 1254.234 11813924 0
01/26/2005 1252.372 1254.232 1240.131 1241.958 9640691 0
01/27/2005 1239.579 1241.137 1223.877 1225.891 9412829 0
01/28/2005 1223.727 1226.304 1208.857 1213.673 8170557 0
01/31/2005 1210.755 1210.755 1190.173 1191.823 9078062 0
02/01/2005 1189.501 1203.066 1187.26 1188.931 9340222 0
02/02/2005 1189.502 1253.159 1189.502 1252.5 19054062 0
02/03/2005 1253.813 1269.155 1236.179 1242.307 20415225 0
02/04/2005 1238.609 1274.115 1235.64 1269.004 17028293 0
02/16/2005 1276.015 1291.465 1270.318 1278.88 14445455 0
02/17/2005 1280.028 1280.028 1263.711 1276.134 11218612 0
02/18/2005 1275.664 1278.624 1258.561 1258.969 10688050 0
02/21/2005 1259.528 1284.937 1259.509 1284.48 12536922 0
02/22/2005 1285.629 1312.533 1282.783 1309.277 22602815 0
02/23/2005 1309.624 1316.588 1299.146 1309.475 24189127 0
02/24/2005 1307.036 1310.967 1296.979 1309.949 20115815 0
02/25/2005 1311.367 1328.533 1311.205 1312.445 24069610 0
02/28/2005 1311.439 1315.137 1298.928 1306.003 17651432 0
03/01/2005 1305.249 1308.758 1295.642 1303.412 13980952 0
03/02/2005 1303.31 1316.723 1285.916 1287.45 18628635 0
03/03/2005 1285.197 1295.253 1276.88 1294.339 12823609 0
03/04/2005 1294.156 1299.596 1286.481 1287.714 11049958 0
03/07/2005 1288.408 1296.88 1287.74 1293.739 10762246 0
03/08/2005 1298.25 1318.895 1296.908 1318.271 17984398 0
03/09/2005 1321.208 1326.076 1310.235 1316.791 20567187 0
03/10/2005 1316.9 1316.9 1282.528 1286.233 17897669 0
03/11/2005 1284.513 1292.529 1278.153 1289.941 14996714 0
03/14/2005 1288.985 1304.112 1271.511 1293.5 18692502 0
03/15/2005 1293.132 1293.259 1266.637 1269.144 15642719 0
03/16/2005 1267.052 1268.187 1247.893 1255.589 13663373 0
03/17/2005 1255.985 1257.794 1242.513 1243.475 12895543 0
03/18/2005 1242.453 1248.034 1223.615 1227.403 12452432 0
03/21/2005 1226.143 1232.817 1220.824 1231.046 9963687 0
03/22/2005 1230.682 1231.676 1202.427 1206.922 14653309 0
03/23/2005 1205.755 1218.011 1194.322 1201.649 13440605 0
03/24/2005 1200.257 1208.608 1187.581 1208.192 11477190 0
03/25/2005 1207.203 1211.16 1199.87 1205.634 9527589 0
03/28/2005 1204.85 1204.85 1185.456 1200.113 9023233 0
03/29/2005 1199.691 1209.229 1194.589 1195.018 9233160 0
03/30/2005 1192.447 1192.447 1171.811 1172.574 11383481 0
03/31/2005 1168.828 1181.531 1162.031 1181.236 10437790 0
04/01/2005 1180.373 1237.8 1173.543 1223.566 19660332 0
04/04/2005 1212.118 1218.275 1196.945 1202.967 13794401 0
04/05/2005 1200.691 1209.341 1189.255 1191.745 11582684 0
04/06/2005 1191.198 1220.415 1183.906 1214.868 16727966 0
04/07/2005 1216.728 1248.062 1213.65 1225.487 24276814 0
04/08/2005 1225.049 1249.203 1218.759 1248.521 17768998 0
04/11/2005 1248.15 1252.813 1235.356 1240.972 19300757 0
04/12/2005 1239.134 1239.134 1218.512 1219.511 13075881 0
04/13/2005 1228.974 1254.319 1228.974 1248.203 19547071 0
04/14/2005 1252.206 1253.598 1233.237 1234.332 15616198 0
04/15/2005 1229.68 1229.68 1213.203 1216.962 14262298 0
04/18/2005 1212.392 1212.392 1190.984 1197.735 11671176 0
04/19/2005 1196.281 1202.492 1191.231 1199.902 10950126 0
04/20/2005 1198.956 1198.956 1178.64 1184.193 11182984 0
04/21/2005 1182.205 1190.541 1167.994 1172.556 13266844 0
04/22/2005 1171.028 1177.885 1163.402 1169.187 13578363 0
04/25/2005 1166.342 1166.342 1146.414 1157.971 13547648 0
04/26/2005 1155.644 1169.145 1151.637 1165.335 13974141 0
04/27/2005 1165.099 1166.198 1148.138 1148.757 13612865 0
04/28/2005 1145.746 1172.71 1135.733 1169.118 17419743 0
04/29/2005 1168.331 1170.199 1155.985 1159.146 14105696 0
05/09/2005 1160.62 1165.39 1130.411 1130.835 10869350 0
05/10/2005 1126.818 1135.798 1108.42 1135.561 13164154 0
05/11/2005 1134.595 1140.171 1121.867 1124.271 10995569 0
05/12/2005 1122.178 1122.916 1099.84 1103.993 12355883 0
05/13/2005 1101.606 1120.169 1093.281 1107.627 13474947 0
05/16/2005 1105.397 1105.397 1082.137 1095.468 10227759 0
05/17/2005 1091.258 1108.178 1083.943 1099.64 11568727 0
05/18/2005 1099.74 1108.844 1090.299 1102.965 10378408 0
05/19/2005 1101.753 1107.227 1083.115 1103.475 10658166 0
05/20/2005 1100.491 1108.61 1094.669 1099.269 9584041 0
05/23/2005 1095.308 1095.308 1069.435 1070.844 9533945 0
05/24/2005 1065.998 1078.098 1057.536 1073.847 11029454 0
05/25/2005 1072.521 1082.179 1064.875 1072.137 9807597 0
05/26/2005 1071.212 1077.441 1055.816 1058.867 9498556 0
05/27/2005 1056.323 1068.211 1050.055 1051.946 10146251 0
05/30/2005 1049.721 1063.947 1043.276 1060.162 8599816 0
05/31/2005 1061.612 1070.502 1057.748 1060.738 9239224 0
06/01/2005 1059.61 1063.518 1035.706 1039.187 10062490 0
06/02/2005 1036.73 1036.73 1008.754 1016.063 11465556 0
06/03/2005 1013.903 1019.922 1000.522 1013.637 10016268 0
06/06/2005 1010.381 1034.853 998.228 1034.378 11043599 0
06/07/2005 1036.617 1055.629 1029.539 1030.941 15703053 0
06/08/2005 1044.179 1118.694 1040.158 1115.582 40282852 0
06/09/2005 1118.806 1146.417 1103.681 1131.052 40690928 0
06/10/2005 1130.554 1130.554 1101.828 1108.286 28410801 0
06/13/2005 1105.961 1112.101 1085.866 1106.291 19203779 0
06/14/2005 1108.337 1119.676 1092.402 1093.464 18368255 0
06/15/2005 1090.458 1090.458 1070.065 1072.836 15267633 0
06/16/2005 1071.772 1086.348 1064.027 1086.01 14483083 0
06/17/2005 1090.114 1094.669 1079.078 1085.61 16752562 0
06/20/2005 1087.849 1115.862 1073.41 1115.62 21468619 0
06/21/2005 1115.665 1115.665 1098.904 1101.486 15478090 0
06/22/2005 1098.958 1103.249 1090.745 1102.033 12351453 0
06/23/2005 1100.559 1106.749 1092.478 1093.702 11484886 0
06/24/2005 1091.989 1102.23 1087.693 1101.882 11121075 0
06/27/2005 1108.465 1129.959 1108.465 1124.64 21842381 0
06/28/2005 1120.945 1120.945 1105.341 1108.588 13458431 0
06/29/2005 1111.667 1113.522 1103.906 1104.992 13469379 0
06/30/2005 1103.477 1103.477 1078.1 1080.938 13785959 0
07/01/2005 1077.313 1077.313 1053.631 1055.594 13597814 0
07/04/2005 1050.242 1050.242 1030.179 1047.278 12275958 0
07/05/2005 1043.883 1047.823 1032.515 1039.043 10494885 0
07/06/2005 1040.699 1044.779 1028.22 1033.545 9196428 0
07/07/2005 1033.218 1044.053 1030.498 1038.597 8570426 0
07/08/2005 1036.412 1036.412 1015.399 1017.983 10337367 0
07/11/2005 1026.79 1043.207 1009.038 1011.499 11330361 0
07/12/2005 1007.901 1048.918 1004.081 1046.161 18457805 0
07/13/2005 1044.578 1045.943 1033.81 1037.394 12821974 0
07/14/2005 1035.527 1049.881 1033.165 1040.416 12571093 0
07/15/2005 1039.609 1046.364 1021.986 1026.115 12750514 0
07/18/2005 1023.38 1023.38 1008.521 1012.097 10964842 0
07/19/2005 1011.005 1020.675 1004.657 1014.355 9882316 0
07/20/2005 1013.984 1025.103 1008.682 1021.052 10568559 0
07/21/2005 1020.693 1022.044 1009.986 1020.632 11140360 0
07/22/2005 1026.129 1054.635 1024.001 1046.321 25488349 0
07/25/2005 1045.269 1048.974 1040.592 1045.4 14134108 0
07/26/2005 1046.536 1078.056 1046.536 1072.807 25577510 0
07/27/2005 1072.564 1090.185 1068.497 1089.909 23812348 0
07/28/2005 1090.11 1097.634 1083.357 1086.548 24695847 0
07/29/2005 1084.972 1088.476 1077.122 1083.033 17683944 0
08/01/2005 1082.796 1094.151 1081.118 1088.948 14731551 0
08/02/2005 1089.528 1104.044 1084.796 1104.038 19015019 0
08/03/2005 1106.317 1120.679 1103.904 1107.699 31436454 0
08/04/2005 1104.91 1108.163 1099.134 1102.589 19436798 0
08/05/2005 1102.62 1129.068 1102.596 1128.743 27096069 0
08/08/2005 1131.803 1146.727 1131.803 1138.882 30237526 0
08/09/2005 1139.122 1152.94 1130.585 1152.534 27154091 0
08/10/2005 1153.209 1165.127 1144.95 1165.033 31427115 0
08/11/2005 1165.443 1184.256 1164.104 1183.579 36967037 0
08/12/2005 1185.266 1192.049 1161.787 1167.915 40478755 0
08/15/2005 1167.033 1187.797 1163.848 1187.006 30319519 0
08/16/2005 1188.02 1192.917 1170.11 1177.278 33155379 0
08/17/2005 1175.176 1193.568 1160.082 1192.834 32307341 0
08/18/2005 1194.436 1201.755 1146.561 1148.035 49201496 0
08/19/2005 1144.459 1157.37 1132.865 1150.184 31501185 0
08/22/2005 1148.972 1162.04 1142.678 1158.597 24033198 0
08/23/2005 1158.829 1159.631 1139.239 1149.957 21840708 0
08/24/2005 1151.448 1171.434 1151.448 1167.137 22674109 0
08/25/2005 1167.999 1172.69 1157.183 1172.475 24232098 0
08/26/2005 1173.01 1174.537 1163.991 1171.86 24296356 0
08/29/2005 1171.999 1172.014 1147.934 1154.428 24333195 0
08/30/2005 1151.621 1153.765 1145.272 1146.385 18551862 0
08/31/2005 1145.813 1163.524 1140.099 1162.798 21676099 0
09/01/2005 1163.7 1185.76 1160.048 1184.933 33830475 0
09/02/2005 1187.062 1188.913 1179.109 1188.848 28920490 0
09/05/2005 1189.065 1196.866 1184.011 1196.224 26700066 0
09/06/2005 1197.231 1201.824 1172.064 1173.322 33685273 0
09/07/2005 1170.77 1194.586 1168.581 1194.309 28602851 0
09/08/2005 1196.273 1201.463 1184.788 1194.411 30528056 0
09/09/2005 1194.495 1204.456 1184.423 1189.625 22155746 0
09/12/2005 1189.747 1191.933 1181.434 1188.212 17096689 0
09/13/2005 1188.25 1207.401 1186.22 1207.164 25913705 0
09/14/2005 1209.267 1217.413 1204.546 1217.261 32243761 0
09/15/2005 1217.519 1218.941 1210.718 1217.281 27217492 0
09/16/2005 1217.419 1217.758 1208.561 1212.947 22397225 0
09/19/2005 1213.486 1220.974 1210.188 1220.627 24656893 0
09/20/2005 1222.255 1223.565 1204.869 1212.617 32300692 0
09/21/2005 1210.852 1210.852 1186.981 1187.988 31799464 0
09/22/2005 1185.688 1185.688 1147.194 1159.96 28602274 0
09/23/2005 1157.295 1164.599 1149.745 1151.98 18774394 0
09/26/2005 1150.933 1155.604 1147.268 1155.042 14538133 0
09/27/2005 1155.053 1157.799 1132.527 1133.237 18093629 0
09/28/2005 1131.317 1142.49 1129.054 1131.774 14751543 0
09/29/2005 1134.441 1155.777 1134.441 1155.485 18536992 0
09/30/2005 1156.77 1158.698 1150.627 1155.614 14493481 0
10/10/2005 1153.672 1153.672 1137.289 1138.95 11720065 0
10/11/2005 1137.948 1157.303 1133.895 1157.192 13426560 0
10/12/2005 1157.485 1165.666 1152.251 1161.853 18467231 0
10/13/2005 1162.023 1165.355 1152.089 1152.607 16905239 0
10/14/2005 1152.374 1154.32 1135.509 1139.547 15145999 0
10/17/2005 1138.379 1138.379 1121.968 1131.375 15135238 0
10/18/2005 1131.263 1142.037 1129.669 1141.201 18928090 0
10/19/2005 1141.052 1150.594 1132.479 1134.608 18908399 0
10/20/2005 1133.453 1136.314 1119.378 1135.949 17371817 0
10/21/2005 1135.61 1145.99 1132.358 1141.318 18011154 0
10/24/2005 1141.331 1143.459 1133.92 1141.171 17275913 0
10/25/2005 1140.173 1140.173 1121.286 1121.918 16929914 0
10/26/2005 1119.429 1119.429 1094.571 1097.161 19211835 0
10/27/2005 1093.93 1101.269 1087.484 1097.782 17203742 0
10/28/2005 1097.585 1102.023 1067.407 1080.867 17973929 0
10/31/2005 1079.04 1096.149 1078.285 1092.817 14835142 0
11/01/2005 1091.677 1094.153 1074.298 1089.95 13985501 0
11/02/2005 1089.997 1108.884 1089.997 1104.792 18764779 0
11/03/2005 1104.594 1111.437 1090.821 1095.273 16862694 0
11/04/2005 1094.258 1100.43 1087.845 1100.045 12783138 0
11/07/2005 1099.527 1100.952 1089.829 1100.65 12082279 0
11/08/2005 1099.94 1111.119 1092.539 1110.147 15311164 0
11/09/2005 1110.547 1117.063 1107.642 1108.153 16725453 0
11/10/2005 1106.944 1106.944 1086.1 1088.301 16155985 0
11/11/2005 1085.694 1094.307 1078.583 1090.195 12560032 0
11/14/2005 1089.559 1089.709 1083.023 1088.653 9202688 0
11/15/2005 1088.512 1099.029 1082.507 1087.508 12215753 0
11/16/2005 1086.826 1096.297 1075.431 1095.89 12608646 0
11/17/2005 1094.878 1098.675 1090.355 1095.31 11961802 0
11/18/2005 1095.521 1122.61 1093.529 1116.999 22480629 0
11/21/2005 1117.776 1122.879 1114.243 1119.936 15543906 0
11/22/2005 1119.689 1119.689 1098.495 1098.655 14646805 0
11/23/2005 1096.56 1106.477 1093.952 1105.746 12601919 0
11/24/2005 1105.335 1117.944 1103.763 1113.374 17140958 0
11/25/2005 1113.283 1115.081 1107.213 1114.916 15509150 0
11/28/2005 1113.829 1119.345 1106.943 1110.823 12852408 0
11/29/2005 1109.569 1110.305 1095.344 1096.986 11879938 0
11/30/2005 1095.299 1099.577 1090.723 1099.261 10875975 0
12/01/2005 1098.784 1104.563 1094.438 1098.747 8932119 0
12/02/2005 1099.756 1102.759 1089.562 1094.287 10636974 0
12/05/2005 1093.101 1093.101 1077.405 1079.197 11224965 0
12/06/2005 1077.578 1089.594 1074.007 1087.794 11052745 0
12/07/2005 1087.741 1100.048 1086.733 1099.615 10389383 0
12/08/2005 1100.685 1106.342 1092.992 1098.323 10398709 0
12/09/2005 1097.515 1114.584 1094.738 1113.477 13487010 0
12/12/2005 1115.751 1118.525 1109.082 1116.367 11944637 0
12/13/2005 1115.765 1119.421 1106.749 1117.846 11376092 0
12/14/2005 1117.47 1127.629 1110.206 1125.387 15022124 0
12/15/2005 1125.672 1134.853 1121.556 1123.555 16824259 0
12/16/2005 1122.733 1127.941 1118.936 1127.508 12610777 0
12/19/2005 1127.837 1134.5 1123.504 1131.751 12228678 0
12/20/2005 1131.796 1136.386 1126.991 1136.342 11712710 0
12/21/2005 1135.977 1142.393 1128.943 1130.759 12292322 0
12/22/2005 1129.564 1136.001 1125.954 1135.238 11121539 0
12/23/2005 1135.705 1144.938 1135.074 1144.871 14472553 0
12/26/2005 1145.77 1159.782 1145.337 1156.823 18653133 0
12/27/2005 1157.489 1158.163 1149.847 1154.288 15673883 0
12/28/2005 1155.117 1157.197 1149.271 1157.034 14680286 0
12/29/2005 1157.506 1169.867 1157.505 1169.862 21803399 0
12/30/2005 1171.575 1173.064 1158.966 1161.057 20027934 0
01/04/2006 1163.878 1181.004 1161.906 1180.963 23258542 0
01/05/2006 1183.305 1197.837 1180.451 1197.269 29484479 0
01/06/2006 1198.811 1215.536 1191.614 1209.422 34342856 0
01/09/2006 1210.32 1217.314 1205.248 1215.668 28706657 0
01/10/2006 1215.848 1220.756 1203.651 1220.618 26794547 0
01/11/2006 1219.811 1223.559 1204.041 1211.053 30631464 0
01/12/2006 1208.766 1227.302 1205.283 1226.704 27018916 0
01/13/2006 1228.157 1231.223 1214.881 1221.459 27708578 0
01/16/2006 1221.11 1221.386 1202.587 1202.869 25274318 0
01/17/2006 1200.255 1209.024 1198.839 1208.438 19726462 0
01/18/2006 1207.525 1234.529 1206.359 1233.35 26667854 0
01/19/2006 1235.083 1251.957 1230.85 1251.576 33617749 0
01/20/2006 1251.409 1258.698 1247.205 1255.308 33203923 0
01/23/2006 1254.777 1257.347 1244.274 1255.774 29028660 0
01/24/2006 1256.005 1262.087 1247.007 1252.062 29671421 0
01/25/2006 1251.269 1260.174 1245.916 1258.046 26558660 0
02/06/2006 1263.003 1287.665 1263.003 1287.626 29177507 0
02/07/2006 1289.453 1297.404 1270.404 1282.096 38404741 0
02/08/2006 1282.121 1291.737 1276.02 1290.055 32857299 0
02/09/2006 1288.966 1288.966 1266.811 1269.454 29079091 0
02/10/2006 1269.536 1284.096 1266.225 1282.656 26314211 0
02/13/2006 1283.776 1284.951 1267.561 1279.64 26131772 0
02/14/2006 1279.627 1286.421 1275.85 1286.327 22541704 0
02/15/2006 1289.138 1300.995 1288.637 1299.166 30147904 0
02/16/2006 1298.497 1298.497 1268.564 1270.633 32352607 0
02/17/2006 1269.4 1280.041 1265.141 1267.408 25903067 0
02/20/2006 1268.107 1279.423 1265.38 1267.542 21542797 0
02/21/2006 1266.645 1288.546 1256.808 1288.419 26659021 0
02/22/2006 1288.853 1297.939 1282.91 1284.226 28517841 0
02/23/2006 1284.13 1289.943 1273.942 1288.847 22875047 0
02/24/2006 1289.434 1297.343 1286.962 1296.866 23578148 0
02/27/2006 1297.687 1304.613 1293.467 1297.186 26819785 0
02/28/2006 1294.807 1299.473 1277.741 1299.03 23647422 0
03/01/2006 1299.154 1308.196 1297.763 1306.586 23640674 0
03/02/2006 1306.585 1307.639 1281.571 1285.666 28445729 0
03/03/2006 1284.606 1295.411 1275.624 1293.297 24925458 0
03/06/2006 1292.747 1296.847 1286.644 1288.955 20329582 0
03/07/2006 1288.255 1288.255 1257.54 1259.916 22653395 0
03/08/2006 1256.685 1258.239 1238.156 1250.384 19841574 0
03/09/2006 1247.462 1253.758 1242.681 1245.166 15385934 0
03/10/2006 1245.188 1253.911 1240.751 1245.653 14095626 0
03/13/2006 1245.3 1260.071 1245.3 1259.674 13775153 0
03/14/2006 1260.422 1262.752 1250.277 1259.044 14875712 0
03/15/2006 1259.231 1275.515 1258.146 1274.812 18451269 0
03/16/2006 1274.615 1277.194 1270.831 1274.19 18322699 0
03/17/2006 1273.01 1276.628 1265.606 1269.462 18754804 0
03/20/2006 1269.581 1288.971 1264.41 1288.418 20297174 0
03/21/2006 1288.555 1297.608 1285.431 1290.395 24345687 0
03/22/2006 1289.461 1296.912 1281.128 1296.706 22330090 0
03/23/2006 1296.194 1302.791 1289.525 1302.457 25465408 0
03/24/2006 1302.141 1308.057 1293.296 1294.704 24423936 0
03/27/2006 1296.066 1296.593 1283.682 1295.915 20613246 0
03/28/2006 1295.76 1302.648 1293 1298.791 25011826 0
03/29/2006 1299.383 1313.125 1296.59 1305.567 34152236 0
03/30/2006 1305.843 1308.496 1293.829 1294.718 26038827 0
03/31/2006 1291.518 1298.751 1285.735 1298.295 26636858 0
04/03/2006 1298.684 1319.485 1298.684 1319.471 32804669 0
04/04/2006 1319.837 1330.105 1315.331 1329.798 37134050 0
04/05/2006 1330.561 1341.504 1326.533 1340.162 37763198 0
04/06/2006 1341.736 1348.52 1336.138 1339.737 41715075 0
04/07/2006 1340.646 1345.291 1330.513 1342.965 40666055 0
04/10/2006 1344.239 1359.408 1339.523 1359.081 41415428 0
04/11/2006 1360.978 1366.523 1350.323 1362.229 43870408 0
04/12/2006 1361.741 1364.691 1355.655 1360.132 37129072 0
04/13/2006 1359.278 1364.316 1331.682 1332.33 41299055 0
04/14/2006 1330.095 1360.094 1328.435 1359.538 37871219 0
04/17/2006 1360.644 1383.654 1353.396 1378.614 42219761 0
04/18/2006 1379.813 1391.378 1370.153 1385.114 36785181 0
04/19/2006 1389.134 1399.547 1378.796 1396.702 40578163 0
04/20/2006 1398.098 1404.192 1376.961 1385.9 43303288 0
04/21/2006 1385.923 1419.891 1383.45 1416.793 45569103 0
04/24/2006 1423.409 1429.056 1402.269 1409.786 52015803 0
04/25/2006 1405.898 1409.274 1386.126 1399.767 43248836 0
04/26/2006 1399.068 1426.626 1397.349 1417.477 48410649 0
04/27/2006 1418.903 1424.465 1407.141 1416.732 37608444 0
04/28/2006 1403.523 1444.714 1389.346 1440.223 44562043 0
05/08/2006 1446.992 1497.202 1446.992 1497.104 51620655 0
05/09/2006 1503.239 1532.754 1497.994 1531.161 64683904 0
05/10/2006 1537.561 1554.034 1518.335 1545.687 62717096 0
05/11/2006 1547.556 1583.761 1536.292 1537.377 73218335 0
05/12/2006 1532.878 1603.211 1531.233 1602.832 68393752 0
05/15/2006 1616.259 1664.938 1606.57 1664.088 87725270 0
05/16/2006 1658.692 1678.599 1604.784 1613.251 88275040 0
05/17/2006 1613.23 1640.695 1592.185 1625.146 70980534 0
05/18/2006 1611.657 1630.073 1582.962 1617.281 60585107 0
05/19/2006 1620.213 1664.614 1610.04 1659.545 77086291 0
05/22/2006 1656.754 1674.221 1646.683 1657.689 77258873 0
05/23/2006 1647.962 1648.528 1597.102 1604.552 69900145 0
05/24/2006 1609.742 1634.59 1562.387 1590.924 57270432 0
05/25/2006 1585.466 1598.559 1563.863 1591.425 41049372 0
05/26/2006 1596.565 1614.553 1593.093 1613.894 43722532 0
05/29/2006 1622.108 1648.838 1609.005 1648.538 51715168 0
05/30/2006 1654.98 1663.929 1634.9 1657.288 53087733 0
05/31/2006 1656.284 1667.233 1628.679 1641.3 57015979 0
06/01/2006 1639.673 1684.709 1635.746 1684.195 67843864 0
06/02/2006 1688.782 1695.58 1659.14 1669.399 78144691 0
06/05/2006 1669.236 1685.292 1639.68 1684.624 67297771 0
06/06/2006 1681.22 1692.825 1672.814 1679.126 58422960 0
06/07/2006 1678.238 1678.238 1588.971 1589.545 65085316 0
06/08/2006 1576.435 1596.122 1540.934 1591.49 54576873 0
06/09/2006 1583.956 1594.438 1550.202 1551.384 47003917 0
06/12/2006 1540.216 1566.447 1529.503 1552.798 31496274 0
06/13/2006 1552.098 1570.1 1532.059 1548.495 32450683 0
06/14/2006 1540.635 1540.635 1512.521 1531.327 32438103 0
06/15/2006 1531.247 1551.3 1528.23 1533.98 28473398 0
06/16/2006 1540.187 1574.475 1540.187 1574.467 33572612 0
06/19/2006 1559.985 1591.85 1544.931 1586.286 35562047 0
06/20/2006 1583.871 1592.832 1572.582 1592.332 35537111 0
06/21/2006 1590.607 1617.714 1570.083 1598.116 39705880 0
06/22/2006 1593.097 1605.252 1587.799 1596.066 32465888 0
06/23/2006 1594.495 1608.108 1582.019 1605.711 35026778 0
06/26/2006 1607.786 1635.803 1607.786 1633.449 39499250 0
06/27/2006 1636.703 1642.571 1627.592 1639.551 36451784 0
06/28/2006 1638.23 1642.354 1627.068 1639.286 33220601 0
06/29/2006 1641.928 1672.101 1641.928 1671.618 51799028 0
06/30/2006 1679.724 1690.953 1662.28 1672.211 49837076 0
07/03/2006 1677.311 1697.83 1670.016 1697.282 48636592 0
07/04/2006 1700.323 1702.658 1670.13 1681.547 54316492 0
07/05/2006 1755.222 1757.472 1703.585 1718.555 60720806 0
07/06/2006 1715.279 1742.204 1711.651 1741.47 50062669 0
07/07/2006 1746.521 1750.028 1724.675 1730.19 49430127 0
07/10/2006 1730.698 1737.031 1715.828 1734.329 39049526 0
07/11/2006 1736.986 1746.724 1725.231 1745.806 40085450 0
07/12/2006 1745.878 1753.275 1737.999 1740 48785891 0
07/13/2006 1736.207 1737.595 1654.486 1655.773 67471589 0
07/14/2006 1641.138 1676.754 1633.898 1665.208 41587804 0
07/17/2006 1662.047 1684.344 1653.603 1682.887 32203933 0
07/18/2006 1682.36 1684.672 1666.311 1684.252 31405354 0
07/19/2006 1681.771 1681.771 1637.486 1645.16 35059830 0
07/20/2006 1642.624 1658.054 1636.259 1655.122 28661197 0
07/21/2006 1653.811 1669.288 1653.507 1665.328 29960489 0
07/24/2006 1648.749 1667.617 1632.687 1665.944 31184008 0
07/25/2006 1668.138 1690.613 1668.138 1685.461 34237801 0
07/26/2006 1688.538 1691.429 1675.662 1686.654 31167231 0
07/27/2006 1685.347 1701.611 1665.386 1675.168 36201831 0
07/28/2006 1674.43 1678.527 1646.346 1662.031 33268968 0
07/31/2006 1659.535 1659.535 1611.163 1612.733 33654486 0
08/01/2006 1619.635 1625.044 1596.658 1600.614 32310660 0
08/02/2006 1598.758 1608.777 1577.902 1600.872 27865763 0
08/03/2006 1599.746 1609.425 1587.119 1601.058 20822293 0
08/04/2006 1601.608 1612.1 1567.251 1570.15 25867054 0
08/07/2006 1561.801 1570.054 1541.413 1547.436 24099206 0
08/08/2006 1547.905 1581.753 1547.905 1580.577 23382998 0
08/09/2006 1581.803 1585.173 1571.709 1578.566 21636036 0
08/10/2006 1578.354 1606.943 1577.86 1606.065 26323136 0
08/11/2006 1605.597 1610.763 1596.217 1605.926 23451467 0
08/14/2006 1605.202 1611.661 1566.722 1570.738 25655050 0
08/15/2006 1568.267 1596.653 1564.398 1595.657 20259214 0
08/16/2006 1596.056 1616.453 1591.857 1616.41 28563998 0
08/17/2006 1612.412 1612.412 1592.846 1603.332 23391904 0
08/18/2006 1601.567 1614.365 1596.562 1598.018 23974248 0
08/21/2006 1565.457 1602.13 1558.1 1601.15 23374318 0
08/22/2006 1601.523 1619.074 1598.776 1613.355 26701211 0
08/23/2006 1614.393 1621.399 1608.741 1612.396 27212907 0
08/24/2006 1612.699 1623.169 1601.887 1623.017 25061297 0
08/25/2006 1622.481 1630.047 1619.735 1623.034 27821614 0
08/28/2006 1627.123 1651.289 1624.281 1650.438 39341243 0
08/29/2006 1652.672 1667.53 1649.593 1651.024 48050411 0
08/30/2006 1648.348 1656.232 1640.281 1655.195 31442858 0
08/31/2006 1655.903 1661.473 1649.997 1658.638 35135016 0
09/01/2006 1658.66 1660.518 1634.026 1636.691 35954575 0
09/04/2006 1635.332 1657.691 1635.122 1657.52 33093426 0
09/05/2006 1659.737 1669.901 1657.047 1664.078 40533493 0
09/06/2006 1665.13 1672.26 1656.863 1672.121 33579623 0
09/07/2006 1683.782 1683.89 1655.408 1661.19 31522754 0
09/08/2006 1659.702 1671.308 1658.673 1667.984 26552028 0
09/11/2006 1668.161 1675.094 1653.01 1674.966 30590529 0
09/12/2006 1675.198 1699.585 1673.441 1695.862 37390453 0
09/13/2006 1695.351 1713.989 1687.049 1689.389 43045691 0
09/14/2006 1689.631 1696.622 1672.884 1689.692 33888258 0
09/15/2006 1689.605 1722.66 1689.51 1721.045 47032307 0
09/18/2006 1727.915 1733.413 1719.16 1732.987 44840062 0
09/19/2006 1735.301 1743.021 1728.289 1735.241 43455330 0
09/20/2006 1733.637 1737.734 1720.835 1732.453 38836571 0
09/21/2006 1731.585 1743.63 1731.222 1740.901 39533146 0
09/22/2006 1744.605 1746.615 1724.104 1725.361 44777828 0
09/25/2006 1722.744 1732.279 1709.771 1722.366 40168093 0
09/26/2006 1720.781 1721.584 1704.774 1712.637 33134530 0
09/27/2006 1711.514 1725.501 1709.766 1725.039 29247158 0
09/28/2006 1725.515 1740.787 1722.219 1736.963 33979858 0
09/29/2006 1740.059 1755.691 1740.059 1752.424 41236285 0
10/09/2006 1768.144 1786.11 1763.111 1785.385 52935143 0
10/10/2006 1784.22 1793.141 1771.856 1784.862 55136493 0
10/11/2006 1784.518 1792.761 1771.016 1790.104 49283882 0
10/12/2006 1790.631 1792.239 1774.142 1778.181 53169046 0
10/13/2006 1776.511 1792.868 1773.233 1784.656 42539842 0
10/16/2006 1787.7 1789.175 1766.308 1771.299 46766160 0
10/17/2006 1768.628 1777.598 1758.311 1763.901 39262344 0
10/18/2006 1762.404 1787.743 1760.883 1787.185 36810563 0
10/19/2006 1788.582 1799.294 1784.345 1792.253 41490607 0
10/20/2006 1792.6 1801.334 1786.344 1790.364 41461599 0
10/23/2006 1789.645 1797.427 1753.494 1759.394 44441085 0
10/24/2006 1756.457 1805.273 1756.457 1805.181 39911206 0
10/25/2006 1807.03 1825.609 1789.905 1806.646 44512259 0
10/26/2006 1804.893 1816.762 1791.947 1810.646 48737082 0
10/27/2006 1836.214 1842.73 1803.215 1807.175 73748923 0
10/30/2006 1804.367 1815.612 1788.287 1809.656 45335944 0
10/31/2006 1811.469 1839.318 1811.469 1837.993 46557135 0
11/01/2006 1838.68 1855.887 1833.201 1855.713 47783526 0
11/02/2006 1856.921 1857.145 1834.844 1851.314 51741725 0
11/03/2006 1851.404 1873.664 1850.151 1866.362 49860720 0
11/06/2006 1853.186 1886.519 1846.011 1886.307 49544517 0
11/07/2006 1889.534 1897.41 1862.932 1889.53 54849074 0
11/08/2006 1885.855 1886.256 1865.223 1866.817 37770454 0
11/09/2006 1860.954 1899.097 1858.595 1896.482 44096182 0
11/10/2006 1896.929 1920.184 1870.96 1883.347 62809427 0
11/13/2006 1878.704 1905.897 1852.102 1863.765 50016729 0
11/14/2006 1868.173 1888.432 1841.823 1888.239 43188028 0
11/15/2006 1888.539 1923.139 1878.695 1922.935 46682441 0
11/16/2006 1930.926 1976.046 1926.724 1941.547 63983566 0
11/17/2006 1934.637 1972.607 1925.149 1971.793 49418740 0
11/20/2006 1977.529 2018.004 1977.529 2017.279 59146901 0
11/21/2006 2013.067 2037.738 1988.926 2037.552 53894076 0
11/22/2006 2031.297 2062.804 2010.792 2041.355 64881669 0
11/23/2006 2045.081 2071.235 2042.151 2062.363 60721945 0
11/24/2006 2051.471 2057.911 2022.625 2050.812 61232080 0
11/27/2006 2042.193 2049.539 2022.378 2047.277 57840031 0
11/28/2006 2042.379 2051.49 2016.473 2038.721 55070638 0
11/29/2006 2005.987 2059.728 1992.538 2054.091 56002280 0
11/30/2006 2058.77 2102.057 2058.77 2099.289 72779731 0
12/01/2006 2106.295 2112.576 2087.601 2102.049 76178964 0
12/04/2006 2103.817 2164.585 2100.559 2161.648 87232790 0
12/05/2006 2167.363 2195.529 2159.323 2173.285 88157171 0
12/06/2006 2175.379 2192.899 2097.417 2156.604 104347807 0
12/07/2006 2152.594 2206.512 2145.788 2156.75 99278766 0
12/08/2006 2133.355 2164.021 2090.403 2093.638 80889719 0
12/11/2006 2085.058 2181.164 2084.267 2180.496 62676017 0
12/12/2006 2189.694 2228.643 2180.37 2218.951 70191776 0
12/13/2006 2224.429 2244.407 2195.639 2223.455 57492749 0
12/14/2006 2226.001 2250.321 2212.905 2249.11 58439320 0
12/15/2006 2255.24 2275.49 2241.199 2273.908 60611949 0
12/18/2006 2277.282 2335.234 2277.282 2332.434 78252193 0
12/19/2006 2342.18 2381.634 2315.985 2364.177 87054928 0
12/20/2006 2356.262 2381.132 2332.927 2373.205 78298935 0
12/21/2006 2372.464 2386.824 2339.909 2342.938 83182551 0
12/22/2006 2334.273 2366.694 2321.922 2343.668 70484620 0
12/25/2006 2350.128 2452.429 2350.128 2435.762 73939450 0
12/26/2006 2437.854 2505.697 2424.936 2479.732 72261492 0
12/27/2006 2478.063 2538.663 2461.071 2536.387 72118218 0
12/28/2006 2538.952 2611.791 2530.331 2567.594 78718941 0
12/29/2006 2585.417 2698.904 2585.417 2675.474 86769012 0
01/04/2007 2728.188 2847.615 2684.818 2715.719 120156021 0
01/05/2007 2668.577 2685.804 2617.019 2641.334 106155625 0
01/08/2007 2621.068 2708.444 2620.625 2707.199 106813244 0
01/09/2007 2711.049 2809.394 2691.36 2807.804 110751267 0
01/10/2007 2838.113 2841.741 2770.988 2825.576 111769365 0
01/11/2007 2819.367 2841.18 2763.886 2770.11 121598717 0
01/12/2007 2745.321 2782.025 2652.578 2668.11 107303768 0
01/15/2007 2660.07 2795.331 2658.879 2794.701 91761561 0
01/16/2007 2818.663 2830.803 2757.205 2821.017 111178574 0
01/17/2007 2828.401 2870.422 2742.588 2778.9 127377480 0
01/18/2007 2760.944 2784.043 2679.705 2756.983 112313956 0
01/19/2007 2761.886 2833.454 2761.886 2832.207 122061894 0
01/22/2007 2857.896 2934.647 2857.896 2933.19 138576090 0
01/23/2007 2964.687 2970.685 2851.919 2949.144 142791803 0
01/24/2007 2955.424 2994.282 2927.721 2975.129 122056790 0
01/25/2007 2946.504 2947.149 2853.822 2857.365 117197215 0
01/26/2007 2805.956 2905.984 2720.827 2882.558 109599131 0
01/29/2007 2897.254 2954.336 2885.861 2945.263 112067906 0
01/30/2007 2959.398 2980.51 2901.762 2930.562 111931721 0
01/31/2007 2926.075 2929.646 2766.747 2786.335 114265970 0
02/01/2007 2744.814 2801.689 2706.291 2785.432 93443531 0
02/02/2007 2791.49 2796.436 2666.862 2673.212 85446236 0
02/05/2007 2658.074 2672.352 2610.331 2612.537 69224512 0
02/06/2007 2612.839 2677.042 2541.525 2675.697 86629950 0
02/07/2007 2688.96 2745.387 2681.329 2716.175 94883764 0
02/08/2007 2725.14 2751.162 2691.268 2737.732 88434295 0
02/09/2007 2741.48 2747.944 2704.365 2730.386 80874438 0
02/12/2007 2729.836 2807.51 2728.783 2807.174 79009403 0
02/13/2007 2819.138 2835.089 2801.313 2831.872 79001671 0
02/14/2007 2836.819 2915.063 2823.382 2905.093 94044555 0
02/15/2007 2923.666 2994.622 2923.666 2993.008 108831177 0
02/16/2007 3018.18 3036.346 2975.827 2998.474 117921722 0
02/26/2007 2999.086 3041.336 2960.745 3040.599 112056992 0
02/27/2007 3048.829 3049.771 2763.395 2771.791 161375663 0
02/28/2007 2734.595 2888.899 2732.884 2881.073 121479168 0
03/01/2007 2877.203 2878.355 2760.912 2797.19 127364860 0
03/02/2007 2792.941 2846.158 2777.796 2831.526 93943965 0
03/05/2007 2827.675 2858.441 2723.065 2785.306 106910584 0
03/06/2007 2776.167 2866.332 2756.961 2840.175 77040486 0
03/07/2007 2851.747 2911.416 2849.648 2896.594 87913930 0
03/08/2007 2904.185 2928.803 2871.464 2928.015 88955123 0
03/09/2007 2934.493 2962.421 2891.814 2937.91 107139105 0
03/12/2007 2945.923 2958.632 2904.744 2954.914 101542444 0
03/13/2007 2958.096 2966.194 2932.234 2964.794 107189316 0
03/14/2007 2933.679 2934.454 2868.807 2906.334 113730739 0
03/15/2007 2905.976 2955.462 2905.976 2951.698 101745754 0
03/16/2007 2964.094 2979.708 2899.032 2930.481 122681308 0
03/19/2007 2864.256 3037.999 2852.858 3014.442 109971752 0
03/20/2007 3024.781 3033.02 2998.804 3032.195 92761890 0
03/21/2007 3042.098 3057.71 3020.949 3057.38 99190127 0
03/22/2007 3080.602 3099.819 3059.381 3071.225 126065545 0
03/23/2007 3071.808 3085.324 3008.154 3074.286 118686417 0
03/26/2007 3083.938 3123.179 3069.473 3122.811 122660537 0
03/27/2007 3126.025 3145.044 3103.779 3138.826 124578931 0
03/28/2007 3140.68 3180.332 3052.078 3173.018 167267939 0
03/29/2007 3179.803 3273.727 3176.526 3197.537 149539661 0
03/30/2007 3178.496 3212.389 3157.03 3183.983 89424006 0
04/02/2007 3196.587 3253.435 3196.587 3252.595 97350446 0
04/03/2007 3265.676 3292.578 3251.523 3291.299 108601391 0
04/04/2007 3295.976 3308.148 3266.559 3291.542 112616107 0
04/05/2007 3286.163 3326.916 3259.626 3319.14 114528051 0
04/06/2007 3287.684 3334.224 3273.855 3323.585 119644881 0
04/09/2007 3333.422 3399.515 3333.262 3398.95 137314104 0
04/10/2007 3405.233 3444.374 3351.105 3444.291 147807284 0
04/11/2007 3454.417 3497.52 3428.782 3495.224 147572114 0
04/12/2007 3503.227 3532.862 3488.077 3531.029 135389879 0
04/13/2007 3537.22 3563.856 3504.161 3518.267 150695876 0
04/16/2007 3523.217 3597.215 3523.217 3596.441 131039101 0
04/17/2007 3611.63 3622.888 3510.498 3611.87 160660646 0
04/18/2007 3614.678 3623.867 3564.23 3612.396 150485424 0
04/19/2007 3610.024 3617.438 3358.93 3449.016 172725541 0
04/20/2007 3460.904 3591.461 3460.904 3584.204 138889292 0
04/23/2007 3615.789 3710.886 3615.789 3710.886 163498116 0
04/24/2007 3736.154 3762.388 3689.134 3720.532 174389341 0
04/25/2007 3708.571 3769.247 3653.989 3743.959 151763061 0
04/26/2007 3766.476 3784.68 3732.601 3783.063 117256968 0
04/27/2007 3788.748 3802.923 3720.596 3759.867 132175456 0
04/30/2007 3784.272 3851.35 3759.48 3841.272 146525713 0
05/08/2007 3937.938 3964.714 3901.326 3950.011 160568200 0
05/09/2007 3961.103 4015.219 3875.384 4013.085 208397449 0
05/10/2007 4021.422 4072.138 3991.477 4049.701 171113940 0
05/11/2007 4024.422 4039.668 3949.368 4021.678 140638210 0
05/14/2007 3970.661 4081.426 3940.358 4046.392 139326221 0
05/15/2007 4055.834 4069.846 3891.363 3899.178 156677553 0
05/16/2007 3890.809 3987.405 3845.227 3986.043 131719774 0
05/17/2007 4002.485 4064.283 3982.995 4048.293 139277988 0
05/18/2007 4041.39 4052.097 3999.165 4030.258 130756274 0
05/21/2007 3902.347 4083.416 3892.975 4072.225 156171062 0
05/22/2007 4091.143 4136.63 4086.825 4110.379 173562090 0
05/23/2007 4125.426 4175.444 4093.915 4173.709 161399478 0
05/24/2007 4188.677 4208.388 4089.385 4151.133 180984388 0
05/25/2007 4133.192 4190.469 4111.262 4179.776 154192860 0
05/28/2007 4221.578 4283.93 4215.243 4272.111 178615174 0
05/29/2007 4288.98 4335.963 4262.024 4334.924 172097642 0
05/30/2007 4087.405 4275.237 4015.512 4053.088 185596729 0
05/31/2007 4006.28 4178.107 3858.04 4109.654 173115312 0
06/01/2007 4120.628 4181.28 3966.977 4000.742 160934985 0
06/04/2007 3981.817 3987.269 3659.089 3670.401 114859357 0
06/05/2007 3564.433 3768.563 3404.146 3767.101 157137959 0
06/06/2007 3781.375 3821.697 3682.794 3776.317 145873852 0
06/07/2007 3787.702 3891.403 3779.5 3890.803 142366475 0
06/08/2007 3900.027 3935.786 3852.045 3913.135 135877192 0
06/11/2007 3942.005 4000.416 3930.74 3995.68 133842739 0
06/12/2007 4011.679 4073.181 3910.001 4072.138 149472398 0
06/13/2007 4110.742 4193.446 4102.041 4176.48 166948499 0
06/14/2007 4162.207 4179.725 4085.785 4115.209 138385604 0
06/15/2007 4085.656 4152.543 4067.357 4132.869 108665532 0
06/18/2007 4195.391 4267.74 4193.314 4253.348 128977748 0
06/19/2007 4247.745 4280.85 4209.575 4269.524 124581814 0
06/20/2007 4269.455 4311.997 4164.275 4181.323 135212775 0
06/21/2007 4170.894 4256.542 4147.054 4230.823 112919856 0
06/22/2007 4230.967 4249.431 4024.489 4091.445 119692037 0
06/25/2007 4102.787 4131.13 3912.422 3941.081 101606655 0
06/26/2007 3863.248 3976.191 3818.853 3973.371 93817469 0
06/27/2007 3985.716 4090.715 3948.287 4078.599 95113481 0
06/28/2007 4080.194 4113.283 3912.814 3914.204 97831610 0
06/29/2007 3824.29 3919.345 3779.813 3820.703 86099985 0
07/02/2007 3800.233 3859.861 3724.187 3836.294 74254060 0
07/03/2007 3854.716 3906.761 3821.463 3899.724 69749217 0
07/04/2007 3906.012 3916.475 3800.275 3816.165 56474777 0
07/05/2007 3769.639 3778.399 3614.531 3615.872 63405936 0
07/06/2007 3599.818 3785.346 3563.544 3781.348 80737241 0
07/09/2007 3809.67 3900.904 3782.733 3883.216 83480539 0
07/10/2007 3895.909 3929.416 3841.801 3853.021 76563334 0
07/11/2007 3837.796 3879.292 3812.138 3865.723 51353880 0
07/12/2007 3874.039 3925.604 3861.037 3915.991 55158363 0
07/13/2007 3920.827 3935.506 3878.184 3914.395 46024471 0
07/16/2007 3920.653 3931.868 3820.574 3821.916 47615280 0
07/17/2007 3809.558 3919.777 3767.222 3896.191 48712223 0
07/18/2007 3880.852 3971.61 3861.907 3930.06 62871834 0
07/19/2007 3918.539 3947.33 3887.589 3912.941 48737595 0
07/20/2007 3918.409 4062.116 3918.409 4058.853 83110646 0
07/23/2007 4091.242 4220.322 4091.242 4213.361 121668964 0
07/24/2007 4238.32 4284.829 4192.72 4210.329 110989252 0
07/25/2007 4212.95 4325.378 4212.23 4323.966 93950043 0
07/26/2007 4347.778 4371.512 4304.193 4346.458 99210669 0
07/27/2007 4315.373 4357.343 4268.788 4345.357 100245813 0
07/30/2007 4348.607 4450.188 4345.793 4440.769 112589768 0
07/31/2007 4432.265 4476.626 4379.199 4471.032 108561410 0
08/01/2007 4488.774 4502.296 4284.871 4300.563 126292874 0
08/02/2007 4316.567 4431.85 4290.809 4407.73 98278578 0
08/03/2007 4440.976 4562.688 4438.963 4560.774 115116672 0
08/06/2007 4600.118 4629.968 4564.313 4628.108 111707979 0
08/07/2007 4642.01 4687.435 4581.294 4651.225 116181085 0
08/08/2007 4614.586 4711.316 4568.695 4663.162 118909163 0
08/09/2007 4658.592 4768.886 4658.592 4754.095 97660198 0
08/10/2007 4745.181 4769.619 4640.766 4749.369 101867058 0
08/13/2007 4768.619 4872.548 4728.892 4820.064 114184714 0
08/14/2007 4820.15 4876.851 4789.895 4872.785 88568208 0
08/15/2007 4875.511 4916.31 4762.718 4869.883 90509675 0
08/16/2007 4845.016 4845.016 4710.31 4765.448 90538411 0
08/17/2007 4733.137 4814.369 4646.433 4656.574 91159048 0
08/20/2007 4773.832 4906.003 4758.397 4904.855 99152937 0
08/21/2007 4944.214 4982.981 4917.821 4955.207 104204109 0
08/22/2007 4876.345 4999.195 4861.271 4980.075 108110938 0
08/23/2007 5002.841 5050.383 4968.327 5032.494 99309428 0
08/24/2007 5070.651 5125.359 5052.241 5107.668 108995636 0
08/27/2007 5144.824 5192.061 5092.076 5150.118 116154244 0
08/28/2007 5134.141 5209.507 5058.446 5194.689 105436739 0
08/29/2007 5147.713 5204.526 5063.412 5109.427 100824139 0
08/30/2007 5144.111 5186.526 5109.662 5167.884 101210584 0
08/31/2007 5184.091 5235.157 5158.368 5218.825 103556261 0
09/03/2007 5257.777 5327.538 5257.777 5321.055 125779649 0
09/04/2007 5333.4 5357.926 5264.996 5294.045 120426368 0
09/05/2007 5296.07 5337.929 5223.67 5310.716 96240624 0
09/06/2007 5336.669 5412.319 5314.337 5393.66 106987966 0
09/07/2007 5381.186 5405.358 5269.25 5277.176 119841029 0
09/10/2007 5208.318 5356.856 5169.905 5355.287 102368235 0
09/11/2007 5362.941 5395.038 5093.923 5113.968 110055262 0
09/12/2007 5092.576 5192.302 5025.336 5172.627 97058855 0
09/13/2007 5193.409 5276.771 5178.871 5273.592 86550216 0
09/14/2007 5290.256 5324.439 5201.854 5312.182 94673912 0
09/17/2007 5309.057 5427.171 5307.774 5421.392 105638609 0
09/18/2007 5446.732 5458.578 5339.917 5425.208 102690994 0
09/19/2007 5439.018 5447.36 5336.07 5395.265 89725500 0
09/20/2007 5408.484 5482.425 5396.109 5470.065 86547205 0
09/21/2007 5482.507 5489.074 5363.347 5454.674 92838809 0
09/24/2007 5469.837 5506.064 5404.419 5485.013 81798471 0
09/25/2007 5500.269 5509.234 5396.482 5425.88 96509579 0
09/26/2007 5407.829 5463.899 5320.02 5338.52 63608585 0
09/27/2007 5338.108 5411.189 5306.823 5409.403 58884300 0
09/28/2007 5461.58 5560.417 5461.58 5552.301 80631285 0
10/08/2007 5683.31 5729.963 5620 5692.755 95983083 0
10/09/2007 5678.913 5725.407 5628.35 5715.892 83289030 0
10/10/2007 5742.648 5860.859 5727.238 5771.464 92445344 0
10/11/2007 5798.386 5914.772 5755.99 5913.23 94709657 0
10/12/2007 5950.902 5959.364 5658.812 5903.264 119148432 0
10/15/2007 5934.775 6039.042 5866.131 6030.086 98707442 0
10/16/2007 6056.946 6124.044 6040.713 6092.057 88152159 0
10/17/2007 6057.428 6088.892 5982.203 6036.281 71312588 0
10/18/2007 6031.916 6055.473 5804.973 5825.282 69805425 0
10/19/2007 5869.124 5932.11 5766.861 5818.047 55224892 0
10/22/2007 5742.791 5804.836 5654.907 5667.332 54433674 0
10/23/2007 5660.066 5776.016 5574.84 5773.387 58453968 0
10/24/2007 5804.015 5906.695 5793.557 5843.109 60292831 0
10/25/2007 5794.223 5819.884 5546.041 5562.394 71714448 0
10/26/2007 5498.858 5628.834 5462.013 5589.631 51519175 0
10/29/2007 5641.983 5750.254 5617.976 5747.997 50164402 0
10/30/2007 5769.203 5899.65 5701.337 5897.193 54278820 0
10/31/2007 5984.713 6002.118 5871.48 5954.765 71029564 0
11/01/2007 5978.939 6005.131 5912.502 5914.285 64885103 0
11/02/2007 5812.465 5860.594 5740.403 5777.809 59541596 0
11/05/2007 5748.176 5787.228 5603.47 5634.452 64132597 0
11/06/2007 5593.347 5649.752 5510.161 5536.569 45068039 0
11/07/2007 5565.648 5610.953 5469.761 5601.783 42730328 0
11/08/2007 5559.151 5559.151 5328.201 5330.023 48924662 0
11/09/2007 5276.008 5382.697 5217.629 5315.54 47341262 0
11/12/2007 5181.175 5250.085 5032.578 5187.735 52582703 0
11/13/2007 5239.343 5311.698 5085.444 5158.118 49237316 0
11/14/2007 5246.574 5414.609 5165.063 5412.694 50992880 0
11/15/2007 5391.017 5453.74 5338.905 5365.267 47819419 0
11/16/2007 5273.082 5335.513 5224.313 5316.274 37387331 0
11/19/2007 5325.302 5333.088 5240.424 5269.817 41097731 0
11/20/2007 5230.742 5338.173 5158.542 5293.703 49057398 0
11/21/2007 5307.793 5344.93 5206.574 5214.225 41231609 0
11/22/2007 5113.882 5154.858 4969.894 4984.161 40370330 0
11/23/2007 4946.258 5034.225 4896.988 5032.13 30872962 0
11/26/2007 5102.526 5124.888 4952.429 4958.849 36755797 0
11/27/2007 4919.913 4947.076 4857.038 4861.111 30833864 0
11/28/2007 4870.842 4907.756 4778.727 4803.394 32756757 0
11/29/2007 4870.861 5011.194 4814.783 5003.333 50071545 0
11/30/2007 4993.74 4993.74 4861.864 4871.778 43314662 0
12/03/2007 4838.564 4899.667 4798.014 4868.611 53750775 0
12/04/2007 4882.149 4971.404 4882.149 4915.889 42835766 0
12/05/2007 4917.365 5052.748 4893.323 5042.654 54299786 0
12/06/2007 5055.835 5065.51 4995.472 5035.073 43159311 0
12/07/2007 5038.478 5096.799 5021.366 5091.756 49961574 0
12/10/2007 5010.826 5168.764 4990.718 5161.919 68817889 0
12/11/2007 5180.541 5209.705 5103.747 5175.076 66848427 0
12/12/2007 5148.254 5149.931 5054.565 5095.543 72156227 0
12/13/2007 5078.182 5095.152 4954.357 4958.043 67283324 0
12/14/2007 4899.75 5011.201 4860.156 5007.911 53052727 0
12/17/2007 5007.285 5007.346 4874.624 4876.761 63546722 0
12/18/2007 4856.471 4905.492 4812.156 4836.174 40558047 0
12/19/2007 4878.066 4960.417 4868.354 4941.784 56275775 0
12/20/2007 4965.29 5050.785 4923.295 5043.535 57742689 0
12/21/2007 5017.195 5112.388 5013.759 5101.779 66142705 0
12/24/2007 5132.913 5284.34 5104.645 5234.262 85080422 0
12/25/2007 5233.175 5254.405 5178.801 5201.181 71023624 0
12/26/2007 5209.035 5262.592 5158.756 5233.351 74458628 0
12/27/2007 5248.222 5316.523 5203.502 5308.889 87324184 0
12/28/2007 5320.007 5336.499 5248.692 5261.563 77187038 0
01/02/2008 5265 5295.016 5201.892 5272.814 76566609 0
01/03/2008 5269.801 5321.457 5211.046 5319.861 98510323 0
01/04/2008 5328.411 5372.461 5318.461 5361.574 80875238 0
01/07/2008 5357.45 5403.349 5332.597 5393.343 91933001 0
01/08/2008 5414.558 5480.07 5344.648 5386.531 102477863 0
01/09/2008 5365.222 5437.764 5346.846 5435.807 76805862 0
01/10/2008 5449.16 5483.827 5407.307 5456.541 96553285 0
01/11/2008 5471.387 5500.061 5423.807 5484.677 87724750 0
01/14/2008 5507.578 5522.778 5456.929 5497.901 78714090 0
01/15/2008 5503.931 5505.035 5405.595 5443.791 80719506 0
01/16/2008 5395.277 5396.044 5288.765 5290.606 89278341 0
01/17/2008 5235.908 5312.287 5039.786 5151.626 98941952 0
01/18/2008 5141.371 5187.605 5093.134 5180.514 68635625 0
01/21/2008 5188.795 5200.926 4891.285 4914.435 75643958 0
01/22/2008 4817.997 4817.997 4511.953 4559.751 92491351 0
01/23/2008 4572.902 4705.073 4510.504 4703.047 87963973 0
01/24/2008 4753.445 4767.799 4625.46 4717.734 90038158 0
01/25/2008 4716.977 4806.889 4657.709 4761.688 77928370 0
01/28/2008 4720.564 4720.564 4409.079 4419.294 69350257 0
01/29/2008 4426.267 4517.601 4389.517 4457.944 50356220 0
01/30/2008 4505.635 4554.343 4330.697 4417.849 55080037 0
01/31/2008 4408.024 4487.318 4368.296 4383.393 45141558 0
02/01/2008 4388.254 4411.704 4195.753 4320.767 59307142 0
02/04/2008 4415.023 4672.214 4415.023 4672.17 63374578 0
02/05/2008 4622.539 4662.971 4550.429 4599.696 52619684 0
02/13/2008 4525.026 4547.539 4454.642 4490.721 36914151 0
02/14/2008 4527.054 4576.983 4507.943 4552.316 34913005 0
02/15/2008 4523.792 4523.792 4431.463 4497.127 41386516 0
02/18/2008 4546.752 4601.224 4517.596 4568.151 55824610 0
02/19/2008 4582.284 4665.554 4544.944 4664.295 60663188 0
02/20/2008 4682.588 4695.802 4556.814 4567.026 66474653 0
02/21/2008 4534.169 4568.208 4452.675 4527.177 61309148 0
02/22/2008 4500.385 4500.385 4333.033 4370.285 67601983 0
02/25/2008 4370.188 4391.333 4182.774 4192.533 58811935 0
02/26/2008 4302.735 4331.64 4123.305 4238.179 55686631 0
02/27/2008 4256.532 4360.7 4222.459 4334.047 50524991 0
02/28/2008 4343.277 4344.926 4265.498 4299.513 47922253 0
02/29/2008 4293.533 4364.814 4275.899 4348.543 47835383 0
03/03/2008 4323.698 4456.963 4279.345 4438.265 78513840 0
03/04/2008 4454.18 4472.151 4321.266 4335.446 86956515 0
03/05/2008 4316.25 4352.822 4210.963 4292.654 74109680 0
03/06/2008 4310.354 4427.498 4260.787 4360.986 84932145 0
03/07/2008 4315.808 4341.295 4265.829 4300.515 56747402 0
03/10/2008 4265.611 4265.611 4120.53 4146.299 65682205 0
03/11/2008 4121.653 4165.915 4063.47 4165.878 51333439 0
03/12/2008 4254.673 4272.979 4068.781 4070.116 57224458 0
03/13/2008 4033.319 4055.446 3902.248 3971.257 63653400 0
03/14/2008 3956.746 4000.78 3891.7 3962.673 41407257 0
03/17/2008 3941.258 3941.258 3812.999 3820.048 49100273 0
03/18/2008 3789.565 3862.772 3607.25 3668.897 57861001 0
03/19/2008 3746.047 3813.885 3677.817 3761.605 61586643 0
03/20/2008 3721.504 3857.62 3516.33 3804.054 73262694 0
03/21/2008 3790.111 3838.058 3746.395 3796.576 65093464 0
03/24/2008 3830.346 3840.479 3624.936 3626.188 58959678 0
03/25/2008 3559.942 3659.21 3521.528 3629.619 52765336 0
03/26/2008 3644.13 3698.325 3591.108 3606.857 46251818 0
03/27/2008 3541.276 3541.276 3407.896 3411.493 55069866 0
03/28/2008 3378.628 3590.753 3357.229 3580.146 63291684 0
03/31/2008 3465.908 3555.824 3445.556 3472.713 47113469 0
04/01/2008 3461.085 3493.133 3308.902 3329.162 54831376 0
04/02/2008 3370.604 3464.531 3283.64 3347.882 65487286 0
04/03/2008 3323.426 3456.948 3271.29 3446.244 50889224 0
04/07/2008 3418.516 3613.48 3386.512 3599.618 60994537 0
04/08/2008 3604.263 3656.961 3563.85 3612.539 65484823 0
04/09/2008 3585.847 3606.887 3413.072 3413.907 59852049 0
04/10/2008 3378.139 3474.312 3344.87 3471.743 45455150 0
04/11/2008 3498.555 3517.818 3462.136 3492.893 43284244 0
04/14/2008 3419.047 3427.884 3285.298 3296.672 50311706 0
04/15/2008 3282.572 3349.76 3212.15 3348.353 44668457 0
04/16/2008 3349.931 3363.216 3283.078 3291.599 40091184 0
04/17/2008 3286.414 3352.951 3180.199 3222.741 45843305 0
04/18/2008 3200.57 3203.71 3078.174 3094.668 43665343 0
04/21/2008 3305.152 3305.168 3073.563 3116.977 59955293 0
04/22/2008 3076.715 3148.731 2990.788 3147.793 48787413 0
04/23/2008 3116.412 3296.717 3089.893 3278.33 66235125 0
04/24/2008 3539.868 3593.197 3461.643 3583.028 142066287 0
04/25/2008 3572.547 3658.551 3527.838 3557.749 129621021 0
04/28/2008 3497.383 3530.905 3460.255 3474.722 75744975 0
04/29/2008 3457.351 3544.229 3453.279 3523.405 67175250 0
04/30/2008 3545.573 3705.093 3543.019 3693.106 107617708 0
05/05/2008 3739.797 3768.216 3696.697 3761.009 99696916 0
05/06/2008 3735.849 3786.024 3680.99 3733.503 98932250 0
05/07/2008 3716.446 3774.066 3577.991 3579.147 90497143 0
05/08/2008 3538.916 3658.047 3523.025 3656.839 75173242 0
05/09/2008 3682.955 3693.16 3552.473 3613.494 87898425 0
05/12/2008 3548.614 3668.857 3521.878 3626.982 79891220 0
05/13/2008 3515.711 3615.06 3508.32 3560.243 90747177 0
05/14/2008 3549.668 3661.971 3549.668 3657.432 88592078 0
05/15/2008 3676.839 3706.722 3636.224 3637.324 83955322 0
05/16/2008 3637.636 3661.071 3582.5 3624.233 64812853 0
05/19/2008 3615.594 3624.844 3563.609 3604.761 48450165 0
05/20/2008 3601.549 3632.006 3432.382 3443.162 66377053 0
05/21/2008 3414.344 3560.528 3355.084 3544.186 73641076 0
05/22/2008 3493.067 3558.019 3469.792 3485.63 68504703 0
05/23/2008 3473.801 3521.393 3435.841 3473.091 59950559 0
05/26/2008 3442.291 3443.988 3361.985 3364.544 52776596 0
05/27/2008 3355.114 3383.679 3333.951 3375.407 42499311 0
05/28/2008 3382.774 3486.332 3354.254 3459.026 52476760 0
05/29/2008 3447.768 3481.734 3400.773 3401.437 51439933 0
05/30/2008 3414.254 3450.493 3390.883 3433.354 48495407 0
06/02/2008 3426.195 3483.61 3400.723 3459.044 49186078 0
06/03/2008 3456.58 3469.063 3409.226 3436.398 56642494 0
06/04/2008 3424.037 3428.467 3341.739 3369.913 48038156 0
06/05/2008 3355.928 3376.341 3326.537 3351.645 41834663 0
06/06/2008 3362.005 3371.283 3312.721 3329.67 34763217 0
06/10/2008 3202.113 3215.501 3045.058 3072.333 50909546 0
06/11/2008 3042.158 3064.2 2992.351 3024.24 46939345 0
06/12/2008 3011.558 3031.064 2900.116 2957.532 49535824 0
06/13/2008 2960.905 2976.45 2865.5 2868.8 41069430 0
06/16/2008 2876.294 2917.81 2811.716 2874.103 40385924 0
06/17/2008 2873.129 2893.471 2769.118 2794.751 43298147 0
06/18/2008 2772.367 2945.422 2729.711 2941.115 66349803 0
06/19/2008 2921.721 2921.721 2742.151 2748.874 56795827 0
06/20/2008 2811.084 2917.325 2695.628 2831.736 74156830 0
06/23/2008 2780.148 2813.137 2741.19 2760.417 40670032 0
06/24/2008 2747.322 2817.168 2728.83 2803.019 48387231 0
06/25/2008 2794.04 2910.481 2784.416 2905.014 64819105 0
06/26/2008 2904.094 2931.306 2851.116 2901.85 65519228 0
06/27/2008 2809.309 2822.264 2723.158 2748.432 60529919 0
06/30/2008 2724.404 2766.803 2693.404 2736.103 38518854 0
07/01/2008 2743.164 2753.33 2644.776 2651.605 40681423 0
07/02/2008 2656.038 2700.903 2627.898 2651.725 40181793 0
07/03/2008 2610.815 2746.369 2566.528 2703.529 68146717 0
07/04/2008 2691.207 2713.476 2645.829 2669.892 57291928 0
07/07/2008 2673.55 2801.534 2673.55 2792.397 77405848 0
07/08/2008 2805.608 2843.603 2754.616 2814.947 80204680 0
07/09/2008 2838.863 2920.546 2838.863 2920.546 97026119 0
07/10/2008 2879.624 2952.039 2862.059 2875.45 90904841 0
07/11/2008 2863.813 2888.287 2821.311 2856.634 64820553 0
07/14/2008 2837.495 2895.302 2828.236 2878.256 54465923 0
07/15/2008 2886.112 2896.328 2769.914 2779.448 70915234 0
07/16/2008 2753.898 2765.148 2656.613 2705.867 60043922 0
07/17/2008 2747.951 2773.281 2676.149 2684.778 50842333 0
07/18/2008 2711.742 2785.53 2665.907 2778.367 57873500 0
07/21/2008 2759.883 2865.065 2745.642 2861.418 66487700 0
07/22/2008 2852.442 2868.621 2830.765 2846.117 61519107 0
07/23/2008 2870.934 2887.576 2831.111 2837.849 61497975 0
07/24/2008 2861.81 2912.702 2849.097 2910.292 72505445 0
07/25/2008 2875.77 2888.578 2851.929 2865.101 62531059 0
07/28/2008 2883.761 2924.447 2883.761 2903.012 62318792 0
07/29/2008 2868.008 2868.008 2827.697 2850.311 58632278 0
07/30/2008 2884.586 2894.369 2822.188 2836.668 48946884 0
07/31/2008 2844.651 2847.996 2774.104 2775.717 44530269 0
08/01/2008 2751.02 2830.764 2721.952 2801.817 49215419 0
08/04/2008 2782.985 2793.257 2738.85 2741.74 37170318 0
08/05/2008 2751.2 2762.263 2684.734 2690.746 42378552 0
08/06/2008 2711.602 2743.113 2678.862 2719.368 40605525 0
08/07/2008 2717.502 2742.705 2691.355 2727.577 39492121 0
08/08/2008 2724.43 2725.931 2595.917 2605.719 48507437 0
08/11/2008 2595.895 2601.502 2453.707 2470.074 47161450 0
08/12/2008 2445.216 2484.746 2430.849 2457.198 36632632 0
08/13/2008 2440.525 2458.769 2370.737 2446.297 41005231 0
08/14/2008 2432.197 2454.251 2409.01 2437.082 31305226 0
08/15/2008 2434.408 2476.858 2414.573 2450.61 31296068 0
08/18/2008 2451.778 2455.504 2318.926 2319.868 53656796 0
08/19/2008 2297.245 2355.929 2284.585 2344.469 38593821 0
08/20/2008 2332.484 2523.469 2306.662 2523.282 73736663 0
08/21/2008 2484.485 2518.443 2431.046 2431.716 61331990 0
08/22/2008 2414.459 2426.707 2362.093 2405.226 46284593 0
08/25/2008 2408.095 2443.99 2382.291 2413.374 33757217 0
08/26/2008 2384.946 2403.016 2327.22 2350.084 40979466 0
08/27/2008 2343.882 2385.991 2310.455 2342.147 40952604 0
08/28/2008 2341.956 2374.246 2333.03 2350.143 34752734 0
08/29/2008 2361.046 2420.848 2352.099 2397.369 46405768 0
09/01/2008 2380.468 2380.468 2311.727 2325.135 36265240 0
09/02/2008 2312.102 2329.009 2284.92 2304.891 34190291 0
09/03/2008 2301.941 2321.535 2248.067 2276.672 42250006 0
09/04/2008 2270.524 2295.355 2249.12 2277.411 34163089 0
09/05/2008 2224.527 2238.324 2199.365 2202.446 38608171 0
09/08/2008 2210.344 2220.546 2135.375 2143.421 37669497 0
09/09/2008 2152.277 2161.35 2114.503 2145.779 30722691 0
09/10/2008 2131.8 2185.694 2102.906 2150.759 39012042 0
09/11/2008 2143.4 2148.124 2070.427 2078.981 36441803 0
09/12/2008 2077.55 2104.626 2064.29 2079.673 30312475 0
09/16/2008 2049.813 2049.813 1974.388 1986.636 46223445 0
09/17/2008 1971.944 1999.953 1922.68 1929.047 45853472 0
09/18/2008 1876.122 1942.846 1802.331 1895.837 66333202 0
09/19/2008 2067.643 2075.091 2043.316 2075.091 58433536 0
09/22/2008 2241.723 2269.733 2164.798 2236.41 139930636 0
09/23/2008 2209.122 2253.395 2181.96 2201.51 100165152 0
09/24/2008 2133.098 2218.291 2116.96 2216.811 64547818 0
09/25/2008 2214.584 2333.277 2211.45 2297.501 101230404 0
09/26/2008 2304.119 2310.445 2246.279 2293.784 78259307 0
10/06/2008 2267.394 2267.394 2172.569 2173.738 60938137 0
10/07/2008 2101.093 2182.998 2072.896 2157.839 56902611 0
10/08/2008 2095.911 2127.085 2059.086 2092.224 50759473 0
10/09/2008 2125.567 2130.87 2063.408 2074.583 45071001 0
10/10/2008 1995.957 2027.831 1963.183 2000.572 54077527 0
10/13/2008 1978.56 2074.468 1931.472 2073.568 56633806 0
10/14/2008 2139.065 2146.73 2016.184 2017.321 68042483 0
10/15/2008 1995.885 2013.491 1963.103 1994.667 40817957 0
10/16/2008 1916.133 1943.32 1901.503 1909.941 50672447 0
10/17/2008 1921.842 1941.299 1902.598 1930.651 38647298 0
10/20/2008 1924.177 1979.839 1890.92 1974.006 44569785 0
10/21/2008 1978.674 1996.658 1956.11 1958.529 54096739 0
10/22/2008 1932.677 1950.791 1894.31 1895.822 48310367 0
10/23/2008 1851.259 1879.849 1828.308 1875.561 47830065 0
10/24/2008 1875.631 1888.101 1825.526 1839.621 46244580 0
10/27/2008 1809.225 1809.225 1721.604 1723.351 50534797 0
10/28/2008 1671.396 1786.435 1664.925 1771.821 59847441 0
10/29/2008 1786.2 1795.087 1719.335 1719.812 52188518 0
10/30/2008 1732.772 1788.204 1710.726 1763.607 53560920 0
10/31/2008 1754.206 1765.679 1721.59 1728.786 40219619 0
11/03/2008 1713.763 1750.319 1702.981 1719.774 35858333 0
11/04/2008 1707.925 1717.101 1678.957 1706.703 39253457 0
11/05/2008 1716.219 1788.258 1716.219 1760.609 60317911 0
11/06/2008 1720.421 1728.219 1703.099 1717.722 45680712 0
11/07/2008 1686.524 1762.233 1680.602 1747.713 46807658 0
11/10/2008 1782.305 1876.162 1782.305 1874.801 91273263 0
11/11/2008 1872.067 1887.795 1840.916 1843.607 90879185 0
11/12/2008 1820.439 1863.896 1815.076 1859.11 65873321 0
11/13/2008 1837.274 1942.897 1825.883 1927.613 121067441 0
11/14/2008 1943.964 1987.261 1921.836 1986.438 130439493 0
11/17/2008 1981.264 2031.103 1963.854 2030.485 136840656 0
11/18/2008 2020.986 2050.879 1889.865 1902.43 156698879 0
11/19/2008 1889.351 2023.911 1883.835 2017.474 128809645 0
11/20/2008 1977.208 2030.868 1956.734 1983.76 130840578 0
11/21/2008 1932.596 2013.179 1893.147 1969.389 127123084 0
11/24/2008 1961.206 1974.47 1893.343 1897.06 84519444 0
11/25/2008 1925.248 1939.369 1858.165 1888.715 69541174 0
11/26/2008 1890.333 1914.708 1873.179 1897.884 65140003 0
11/27/2008 2012.686 2022.483 1916.466 1917.861 122337126 0
11/28/2008 1901.675 1915.274 1856.286 1871.156 77722281 0
12/01/2008 1865.743 1895.756 1838.1 1894.615 81890353 0
12/02/2008 1856.97 1907.775 1846.533 1889.638 104288934 0
12/03/2008 1903.429 1965.83 1902.94 1965.414 134916124 0
12/04/2008 1992.72 2055.207 1985.198 2001.504 175952280 0
12/05/2008 1984.258 2019.748 1975.711 2018.656 118490336 0
12/08/2008 2049.162 2091.284 2038.189 2090.773 164973061 0
12/09/2008 2100.772 2100.806 2036.889 2037.74 145334179 0
12/10/2008 2025.027 2079.552 2005.558 2079.117 128251050 0
12/11/2008 2072.577 2087.196 2028.726 2031.681 121696744 0
12/12/2008 2014.58 2023.177 1932.272 1954.215 108147808 0
12/15/2008 1977.028 1989.303 1936.561 1964.374 81536951 0
12/16/2008 1948.859 1976.719 1907.826 1975.006 78328544 0
12/17/2008 1983.836 2003.375 1971.816 1976.819 97247278 0
12/18/2008 1978.974 2016.569 1958.975 2015.694 92160304 0
12/19/2008 2006.208 2038.657 1997.12 2018.463 102183392 0
12/22/2008 2016.454 2016.454 1965.354 1987.755 86820548 0
12/23/2008 1990.049 1990.049 1895.178 1897.225 98985955 0
12/24/2008 1873.577 1887.314 1850.855 1863.8 74495756 0
12/25/2008 1865.721 1877.768 1832.355 1852.419 64566147 0
12/26/2008 1852.911 1866.63 1840.191 1851.518 53256201 0
12/29/2008 1846.304 1856.334 1815.407 1850.48 55021399 0
12/30/2008 1851.909 1862.937 1826.98 1832.91 56466221 0
12/31/2008 1834.949 1844.367 1814.752 1820.805 50396099 0
01/05/2009 1849.02 1880.716 1844.094 1880.716 67136715 0
01/06/2009 1878.827 1938.69 1871.971 1937.145 99066756 0
01/07/2009 1938.974 1948.233 1920.515 1924.012 92360086 0
01/08/2009 1890.242 1894.171 1862.263 1878.181 80374000 0
01/09/2009 1875.164 1909.349 1875.164 1904.861 71224779 0
01/12/2009 1897.703 1924.441 1886.833 1900.347 83645557 0
01/13/2009 1880.868 1888.309 1861.811 1863.367 73836460 0
01/14/2009 1862.31 1929.276 1862.309 1928.869 87918051 0
01/15/2009 1912.772 1937.728 1902.542 1920.206 115984409 0
01/16/2009 1928.922 1984.728 1928.922 1954.438 132972538 0
01/19/2009 1971 2018.51 1966.188 1986.672 109401361 0
01/20/2009 1981.147 1994.809 1956.102 1994.107 74565389 0
01/21/2009 1965.944 2007.911 1960.529 1985.016 87289198 0
01/22/2009 1996.086 2009.851 1980.438 2004.951 88284495 0
01/23/2009 2001.172 2008.788 1986.348 1990.657 85967706 0
02/02/2009 2008.134 2012.742 1987.129 2011.683 84766272 0
02/03/2009 2011.77 2060.925 2005.022 2060.808 134407694 0
02/04/2009 2068.086 2108.257 2067.786 2107.749 151785867 0
02/05/2009 2106.835 2149.476 2082.596 2098.018 165352197 0
02/06/2009 2102.078 2185.086 2102.078 2181.239 160860189 0
02/09/2009 2211.317 2238.894 2196.708 2224.714 192312686 0
02/10/2009 2218.489 2266.398 2197.007 2265.161 172587361 0
02/11/2009 2230.49 2305.705 2218.297 2260.82 209328074 0
02/12/2009 2265.789 2274.201 2191.887 2248.091 173976848 0
02/13/2009 2249.185 2323.12 2236.178 2320.792 199715512 0
02/16/2009 2338.758 2389.878 2328.179 2389.387 211427610 0
02/17/2009 2387.354 2402.807 2316.934 2319.441 198117836 0
02/18/2009 2271.26 2295.741 2206.062 2209.862 162461879 0
02/19/2009 2224.49 2247.616 2190.473 2227.125 129844050 0
02/20/2009 2234.365 2262.332 2206.211 2261.478 128938105 0
02/23/2009 2249.289 2313.594 2219.714 2305.777 160289118 0
02/24/2009 2273.755 2295.59 2193.268 2200.654 183853106 0
02/25/2009 2222.506 2234.018 2142.601 2206.574 152376898 0
02/26/2009 2201.672 2237.547 2102.346 2121.251 148638852 0
02/27/2009 2100.063 2123.244 2064.918 2082.852 122905210 0
03/02/2009 2066.229 2102.112 2052.992 2093.447 87462587 0
03/03/2009 2047.213 2088.628 2037.024 2071.431 97781728 0
03/04/2009 2076.616 2201.727 2076.616 2198.107 154811275 0
03/05/2009 2220.15 2241.761 2173.491 2221.076 182441105 0
03/06/2009 2180.788 2221.04 2171.668 2193.007 123863233 0
03/09/2009 2205.746 2232.674 2116.453 2118.748 124300647 0
03/10/2009 2097.139 2159.268 2088.162 2158.568 83940262 0
03/11/2009 2199.983 2203.534 2133.141 2139.025 103723453 0
03/12/2009 2127.726 2136.795 2086.018 2133.881 87213151 0
03/13/2009 2148.418 2166.022 2124.979 2128.848 83504887 0
03/16/2009 2122.408 2158.9 2108.612 2153.291 73382635 0
03/17/2009 2156.774 2225.192 2151.776 2218.326 130805423 0
03/18/2009 2227.981 2255.009 2221.588 2223.725 146994599 0
03/19/2009 2227.344 2268.144 2220.164 2265.759 145822319 0
03/20/2009 2272.437 2294.117 2250.405 2281.087 150523664 0
03/23/2009 2286.246 2329.183 2276.81 2325.48 160060235 0
03/24/2009 2359.679 2369.454 2327.43 2338.42 162727081 0
03/25/2009 2333.163 2355.69 2291.359 2291.555 144842469 0
03/26/2009 2296.047 2362.048 2274.895 2361.704 158556822 0
03/27/2009 2380.626 2392.769 2361.091 2374.438 186528389 0
03/30/2009 2377.964 2380.194 2348.527 2358.04 139880606 0
03/31/2009 2313.883 2375.712 2299.158 2373.213 142695498 0
04/01/2009 2380.979 2422.625 2380.979 2408.017 179857619 0
04/02/2009 2417.217 2450.003 2417.111 2425.291 188385983 0
04/03/2009 2446.124 2456.811 2406.496 2419.778 170251684 0
04/07/2009 2422.1 2449.537 2407.506 2439.182 124209223 0
04/08/2009 2429.879 2435.388 2346.537 2347.385 146809157 0
04/09/2009 2345.009 2380.935 2331.877 2379.876 113234976 0
04/10/2009 2400.014 2444.981 2392.8 2444.226 157491196 0
04/13/2009 2468.083 2522.445 2464.061 2513.701 191344932 0
04/14/2009 2512.009 2532.089 2495.337 2527.181 165180093 0
04/15/2009 2514.591 2542.54 2485.926 2536.056 181085688 0
04/16/2009 2542.336 2549.312 2497.122 2534.134 186163119 0
04/17/2009 2524.626 2539.352 2481.899 2503.935 161593595 0
04/20/2009 2500.173 2559.036 2497.321 2557.456 147904251 0
04/21/2009 2523.262 2552.598 2499.601 2535.828 164621542 0
04/22/2009 2548.105 2579.218 2449.895 2461.346 193984096 0
04/23/2009 2440.676 2474.146 2422.789 2463.954 126119756 0
04/24/2009 2477.156 2481.527 2445.664 2448.595 113796845 0
04/27/2009 2443.436 2452.928 2393.162 2405.348 113008183 0
04/28/2009 2382.884 2411.438 2372.343 2401.438 94815296 0
04/29/2009 2401.658 2477.725 2395.483 2468.192 126530722 0
04/30/2009 2477.928 2491.072 2461.365 2477.569 131154168 0
05/04/2009 2486.685 2560.544 2486.225 2559.911 153369990 0
05/05/2009 2577.429 2590.776 2552.39 2567.337 158422283 0
05/06/2009 2563.564 2596.925 2552.632 2592.52 160708583 0
05/07/2009 2612.123 2622.112 2566.121 2597.447 181811460 0
05/08/2009 2586.759 2634.061 2574.572 2625.645 161920976 0
05/11/2009 2646.287 2663.95 2579.747 2579.747 178248359 0
05/12/2009 2562.363 2619.692 2558.963 2618.172 123005960 0
05/13/2009 2629.031 2670.213 2608.317 2663.766 145836006 0
05/14/2009 2631.445 2651.488 2610.223 2639.887 124762442 0
05/15/2009 2646.891 2661.366 2623.364 2645.263 110890182 0
05/18/2009 2632.569 2656.844 2589.613 2652.779 119048894 0
05/19/2009 2679.396 2688.112 2660.56 2676.682 147466097 0
05/20/2009 2680.547 2686.345 2651.011 2651.414 138245861 0
05/21/2009 2639.141 2663.227 2598.869 2610.622 138926981 0
05/22/2009 2595.988 2617.749 2578.593 2597.601 99147298 0
05/25/2009 2555.342 2618.359 2538.622 2610.01 112000785 0
05/26/2009 2615.006 2618.8 2585.91 2588.575 114514670 0
05/27/2009 2601.24 2635.313 2592.794 2632.93 103167720 0
06/01/2009 2668.4 2726.716 2668.4 2721.28 147959551 0
06/02/2009 2739.442 2750.88 2713.466 2724.302 156356058 0
06/03/2009 2722.266 2778.683 2717.863 2778.589 155681658 0
06/04/2009 2753.248 2778.242 2728.199 2767.244 170878921 0
06/05/2009 2783.859 2791.649 2750.377 2753.891 146648113 0
06/08/2009 2753.345 2795.149 2729.028 2768.336 133231447 0
06/09/2009 2766.51 2788.366 2721.854 2787.887 132601567 0
06/10/2009 2796.903 2820.575 2789.996 2816.247 145267188 0
06/11/2009 2812.279 2828.739 2787.449 2797.32 134114877 0
06/12/2009 2793.968 2812.679 2722.217 2743.762 127694651 0
06/15/2009 2743.031 2790.977 2727.739 2789.549 106225013 0
06/16/2009 2762.741 2797.483 2753.694 2776.022 103383327 0
06/17/2009 2771.521 2813.613 2744.218 2810.123 110783742 0
06/18/2009 2812.989 2855.415 2810.853 2853.903 138842694 0
06/19/2009 2861.177 2886.499 2847.358 2880.492 153023362 0
06/22/2009 2900.572 2923.236 2884.131 2896.302 146972200 0
06/23/2009 2853.491 2941.055 2841.902 2892.697 144465267 0
06/24/2009 2889.046 2923.47 2880.285 2922.299 140574260 0
06/25/2009 2926.62 2946.898 2909.09 2925.046 119613020 0
06/26/2009 2930.502 2937.614 2910.345 2928.211 109560720 0
06/29/2009 2930.313 2976.922 2918.39 2975.314 128543774 0
06/30/2009 2990.118 2997.272 2953.364 2959.362 125813958 0
07/01/2009 2950.169 3009.706 2947.69 3008.15 138250133 0
07/02/2009 3015.077 3062.564 3015.077 3060.254 161960284 0
07/03/2009 3035.814 3088.862 3029.546 3088.367 159467946 0
07/06/2009 3091.478 3128.31 3090.099 3124.667 183237316 0
07/07/2009 3118.268 3130.067 3077.476 3089.45 178775741 0
07/08/2009 3057.46 3097.964 3011.214 3080.774 155489181 0
07/09/2009 3073.518 3123.51 3064.209 3123.035 167287882 0
07/10/2009 3124.789 3140.044 3099.987 3113.932 161162269 0
07/13/2009 3098.956 3112.875 3076.302 3080.556 156610057 0
07/14/2009 3088.58 3147.592 3088.58 3145.157 161688479 0
07/15/2009 3156.625 3188.91 3156.625 3188.551 195911479 0
07/16/2009 3209.775 3221.068 3175.957 3183.742 191230184 0
07/17/2009 3181.063 3197.231 3158.566 3189.741 164690672 0
07/20/2009 3203.888 3269.18 3192.904 3266.92 198870795 0
07/21/2009 3275.667 3279.587 3207.501 3213.206 197565897 0
07/22/2009 3207.987 3301.427 3207.257 3296.615 168213043 0
07/23/2009 3301.103 3331.063 3289.224 3328.49 166397752 0
07/24/2009 3343.756 3398.049 3306.911 3372.603 189738676 0
07/27/2009 3377.716 3435.933 3376.286 3435.212 197623634 0
07/28/2009 3434.32 3439.924 3392.428 3438.371 204245819 0
07/29/2009 3419.991 3454.019 3174.214 3266.432 275801197 0
07/30/2009 3281.203 3336.64 3215.753 3321.56 198010213 0
07/31/2009 3354.679 3414.145 3333.718 3412.062 193714375 0
08/03/2009 3429.693 3465.173 3398.448 3462.59 200813706 0
08/04/2009 3477.112 3478.01 3404.818 3471.442 211490154 0
08/05/2009 3467.047 3468.097 3385.424 3428.501 202502543 0
08/06/2009 3401.479 3419.744 3309.606 3356.33 174827374 0
08/07/2009 3352.659 3374.461 3244.101 3260.69 153160007 0
08/10/2009 3287.759 3307.885 3201.06 3249.76 126683738 0
08/11/2009 3261.406 3273.021 3222.707 3264.726 103752297 0
08/12/2009 3255.985 3255.986 3104.565 3112.719 134447463 0
08/13/2009 3112.573 3150.365 3060.119 3140.56 116934226 0
08/14/2009 3138.146 3146.005 3039.305 3046.972 125815592 0
08/17/2009 2994.866 3020.264 2867.394 2870.63 125058959 0
08/18/2009 2845.335 2920.639 2827.113 2910.884 106251526 0
08/19/2009 2916.095 2929.063 2761.395 2785.584 114469464 0
08/20/2009 2798.37 2914.64 2798.37 2911.582 110039086 0
08/21/2009 2905.053 2969.521 2883.273 2960.771 126790301 0
08/24/2009 2982.192 3004.904 2944.923 2993.429 122875721 0
08/25/2009 2980.1 2980.1 2823.637 2915.803 145236180 0
08/26/2009 2889.735 2995.803 2872.264 2967.595 130425354 0
08/27/2009 2947.827 2988.028 2909.893 2946.395 136745904 0
08/28/2009 2938.423 2949.432 2843.109 2860.688 123048500 0
08/31/2009 2817.629 2817.629 2662.997 2667.745 118246250 0
09/01/2009 2649.168 2727.077 2639.759 2683.724 98042585 0
09/02/2009 2681.33 2729.706 2669.217 2714.974 83934714 0
09/03/2009 2722.305 2854.161 2715.619 2845.024 129890251 0
09/04/2009 2841.171 2875.983 2827.576 2861.609 128889936 0
09/07/2009 2877.622 2919.35 2860 2881.116 131182812 0
09/08/2009 2865.695 2931.23 2831.852 2930.475 127929384 0
09/09/2009 2944.174 2962.287 2900.111 2946.259 130754494 0
09/10/2009 2934.958 2958.954 2911.212 2924.883 105894857 0
09/11/2009 2917.193 2999.328 2915.904 2989.792 123246666 0
09/14/2009 2990.933 3033.083 2984.835 3026.741 143711225 0
09/15/2009 3029.097 3050.426 2999.433 3033.728 144467755 0
09/16/2009 3027.506 3028.564 2960.591 2999.71 147415778 0
09/17/2009 3015.586 3064.234 3015.586 3060.26 160740391 0
09/18/2009 3063.309 3068.028 2940.83 2962.667 168076584 0
09/21/2009 2937.926 2968.701 2871.646 2967.011 136231980 0
09/22/2009 2956.129 2982.895 2896.937 2897.553 124074699 0
09/23/2009 2897.808 2924.198 2825.859 2842.721 107626362 0
09/24/2009 2824.583 2886.256 2783.106 2853.554 102541326 0
09/25/2009 2836.699 2864.075 2812.918 2838.842 75167601 0
09/28/2009 2844.37 2857.948 2752.773 2763.525 71874586 0
09/29/2009 2763.764 2779.691 2712.299 2754.54 73565539 0
09/30/2009 2772.569 2803.858 2763.712 2779.426 64833254 0
10/09/2009 2840.131 2912.55 2834.618 2911.715 85546555 0
10/12/2009 2927.021 2932.078 2893.573 2894.483 88186631 0
10/13/2009 2889.788 2937.824 2886.959 2936.191 79997904 0
10/14/2009 2945.669 3010.611 2943.742 2970.532 129630148 0
10/15/2009 2994.89 3014.26 2967.108 2979.788 98617587 0
10/16/2009 2992.745 3008.179 2931.92 2976.633 92222799 0
10/19/2009 2974.644 3039.605 2962.307 3038.273 120615598 0
10/20/2009 3062.551 3084.944 3053.643 3084.454 143651187 0
10/21/2009 3080.52 3105.514 3062.56 3070.589 135482770 0
10/22/2009 3068.678 3080.663 3045.033 3051.412 103031488 0
10/23/2009 3057.387 3123.463 3057.387 3107.847 138600902 0
10/26/2009 3114.294 3123.364 3083.183 3109.566 114826118 0
10/27/2009 3086.091 3086.091 3020.494 3021.459 120886757 0
10/28/2009 3014.182 3038.059 2974.258 3031.329 100973138 0
10/29/2009 2975.199 2993.435 2952.014 2960.466 110282234 0
10/30/2009 3007.25 3027.131 2983.93 2995.848 104792187 0
11/02/2009 2933.817 3077.907 2923.525 3076.649 137286110 0
11/03/2009 3085.744 3121.202 3078.944 3114.227 150552258 0
11/04/2009 3119.313 3141.453 3096.354 3128.537 145370268 0
11/05/2009 3133.505 3158.718 3122.524 3155.053 145465766 0
11/06/2009 3176.137 3183.574 3156.993 3164.037 163490814 0
11/09/2009 3162.146 3176.661 3141.77 3175.585 139189835 0
11/10/2009 3203.171 3211.105 3176.255 3178.61 142448019 0
11/11/2009 3176.311 3186.595 3149.071 3175.192 126821701 0
11/12/2009 3181.457 3199.869 3163.078 3172.945 138033047 0
11/13/2009 3164.65 3189.091 3127.502 3187.647 151147494 0
11/16/2009 3206.428 3275.549 3206.428 3275.048 200378981 0
11/17/2009 3291.044 3298.379 3275.305 3282.889 166037305 0
11/18/2009 3287.265 3315.872 3274.212 3303.234 158663952 0
11/19/2009 3311.188 3329.028 3285.805 3320.612 174619648 0
11/20/2009 3309.376 3332.531 3280.184 3308.346 176074025 0
11/23/2009 3312.974 3339.305 3305.502 3338.663 169531590 0
11/24/2009 3352.22 3361.386 3214.026 3223.526 250211554 0
11/25/2009 3214.815 3291.173 3188.019 3290.165 189026737 0
11/26/2009 3296.014 3305.327 3160.35 3170.98 217978838 0
11/27/2009 3137.297 3169.755 3080.885 3096.265 148802727 0
11/30/2009 3114.29 3195.879 3114.29 3195.301 138860263 0
12/01/2009 3191.058 3240.661 3173.416 3235.363 165279767 0
12/02/2009 3252.979 3278.27 3245.964 3269.752 175051363 0
12/03/2009 3267.995 3270.367 3227.772 3264.628 159219988 0
12/04/2009 3256.614 3319.129 3214.84 3317.044 215945072 0
12/07/2009 3313.06 3334.011 3302.134 3331.897 139876001 0
12/08/2009 3330.326 3330.382 3260.671 3296.664 137065573 0
12/09/2009 3258.003 3284.645 3228.204 3239.568 115095030 0
12/10/2009 3258.354 3276.126 3225.562 3254.264 94306516 0
12/11/2009 3260.448 3280.939 3242.373 3247.318 91542945 0
12/14/2009 3246.951 3315.034 3178.229 3302.904 118243321 0
12/15/2009 3283.598 3303.176 3267.935 3274.46 101484567 0
12/16/2009 3262.862 3299.331 3246.607 3255.213 103873513 0
12/17/2009 3261.608 3272.975 3176.626 3179.078 105646586 0
12/18/2009 3154.815 3169.582 3108.03 3113.886 101866376 0
12/21/2009 3108.067 3123.986 3088.003 3122.973 74568126 0
12/22/2009 3126.615 3129.314 3039.858 3050.52 85080787 0
12/23/2009 3048.199 3078.837 3041.348 3073.777 80058134 0
12/24/2009 3080.874 3156.531 3075.107 3153.41 102406204 0
12/25/2009 3149.226 3154.774 3128.15 3141.353 84545783 0
12/28/2009 3148.86 3202.087 3148.86 3188.785 91211608 0
12/29/2009 3190.172 3212.516 3166.758 3211.761 102612637 0
12/30/2009 3211.828 3267.001 3206.217 3262.6 129456039 0
12/31/2009 3264.998 3282.211 3250.026 3277.139 116520402 0
01/04/2010 3289.75 3295.279 3243.319 3243.76 109447927 0
01/05/2010 3254.468 3290.512 3221.462 3282.179 126115066 0
01/06/2010 3277.517 3295.868 3253.044 3254.215 123651384 0
01/07/2010 3253.991 3268.819 3176.707 3192.776 128652827 0
01/08/2010 3177.259 3198.92 3149.017 3195.997 98377147 0
01/11/2010 3301.611 3306.751 3197.328 3212.75 136327216 0
01/12/2010 3205.705 3275.202 3180.085 3273.966 140655241 0
01/13/2010 3204.976 3232.818 3165.485 3172.658 158344278 0
01/14/2010 3183.381 3219.016 3165.596 3215.55 135954504 0
01/15/2010 3217.19 3241.815 3197.221 3224.152 120541135 0
01/18/2010 3213.637 3238.242 3202.207 3237.098 135067238 0
01/19/2010 3242.216 3268.806 3236.839 3246.874 129943532 0
01/20/2010 3252.037 3255.128 3148.334 3151.85 158243112 0
01/21/2010 3154.189 3176.147 3126.902 3158.863 114337079 0
01/22/2010 3118.724 3147.829 3062.629 3128.588 137758538 0
01/25/2010 3103.32 3136.999 3092.926 3094.411 78361862 0
01/26/2010 3094.848 3107.198 3001.956 3019.394 93507092 0
01/27/2010 3020.54 3028.647 2972.627 2986.607 76552214 0
01/28/2010 2985.214 3006.039 2963.891 2994.143 73365767 0
01/29/2010 2979.743 3024.848 2968.453 2989.292 80475875 0
02/01/2010 2981.374 2981.374 2912.887 2941.36 88147114 0
02/02/2010 2955.753 2990.748 2930.559 2934.713 82485789 0
02/03/2010 2945.034 3005.131 2890.021 3003.835 101022537 0
02/04/2010 2983.05 3015.126 2968.68 2995.308 99918364 0
02/05/2010 2936.197 2959.233 2918.909 2939.402 97274989 0
02/08/2010 2936.452 2954.266 2922.187 2935.174 63299582 0
02/09/2010 2932.09 2957.474 2929.21 2948.842 62282207 0
02/10/2010 2967.138 2983.179 2958.217 2982.5 55588005 0
02/11/2010 2985.082 3001.636 2976.079 2985.499 56646305 0
02/12/2010 2996.088 3018.858 2993.437 3018.133 56092124 0
02/22/2010 3016.703 3026.659 3002.811 3003.398 68505143 0
02/23/2010 2998.907 2998.907 2938.753 2982.575 80392858 0
02/24/2010 2964.984 3023.739 2955.069 3022.177 92918962 0
02/25/2010 3026.656 3063.004 3022.373 3060.618 119670781 0
02/26/2010 3053.498 3067.525 3041.689 3051.943 101296291 0
03/01/2010 3057.006 3093.095 3054.554 3087.842 111038878 0
03/02/2010 3089.706 3095.992 3060.956 3073.108 105327647 0
03/03/2010 3074.099 3098.456 3061.467 3097.005 117156519 0
03/04/2010 3098.069 3102.398 3016.215 3023.373 126383889 0
03/05/2010 3026.639 3044.165 3011.088 3031.065 92259665 0
03/08/2010 3036.415 3058.832 3030.905 3053.232 81011950 0
03/09/2010 3053.26 3084.85 3028.69 3069.141 92381803 0
03/10/2010 3067.15 3085.994 3034.739 3048.927 84612953 0
03/11/2010 3050.644 3070.935 3025.309 3051.282 79872195 0
03/12/2010 3051.474 3057.519 3011.972 3013.412 71418912 0
03/15/2010 3010.722 3013.517 2963.494 2976.939 63749768 0
03/16/2010 2974.487 2993.843 2963.438 2992.841 59627991 0
03/17/2010 2999.815 3050.757 2994.893 3050.479 87085699 0
03/18/2010 3053.158 3063.586 3035.019 3046.089 91379124 0
03/19/2010 3046.749 3069.662 3031.023 3067.75 88481189 0
03/22/2010 3069.66 3083.345 3061.759 3074.576 96499411 0
03/23/2010 3076.957 3082.965 3051.211 3053.125 92867190 0
03/24/2010 3058.928 3076.749 3052.213 3056.808 89266365 0
03/25/2010 3051.356 3051.356 3012.308 3019.176 90190542 0
03/26/2010 3017.215 3067.707 3009.905 3059.715 93077716 0
03/29/2010 3076.048 3130.279 3071.69 3123.798 131895114 0
03/30/2010 3123.832 3132.576 3113.767 3128.468 102431515 0
03/31/2010 3129.574 3130.112 3101.756 3109.105 101143351 0
04/01/2010 3111.935 3148.344 3111.935 3147.416 126779213 0
04/02/2010 3154.77 3159.598 3141.866 3157.957 122789383 0
04/06/2010 3170.612 3177.968 3141.93 3158.681 116814703 0
04/07/2010 3156.314 3161.081 3132.236 3148.222 103521570 0
04/08/2010 3143.451 3143.827 3110.256 3118.709 114643389 0
04/09/2010 3118.926 3146.459 3114.788 3145.347 105425960 0
04/12/2010 3151.888 3156.211 3111.899 3129.263 137962701 0
04/13/2010 3129.692 3173.634 3101.483 3161.251 143982040 0
04/14/2010 3161.551 3167.658 3145.555 3166.183 106435847 0
04/15/2010 3168.139 3181.663 3135.99 3164.966 106263908 0
04/16/2010 3159.672 3159.672 3121.366 3130.302 80934918 0
04/19/2010 3096.785 3096.785 2977.774 2980.297 129360505 0
04/20/2010 2980.081 2998.913 2941.35 2979.533 101732249 0
04/21/2010 2984.618 3034.327 2972.096 3033.278 116308514 0
04/22/2010 3021.289 3023.641 2978.457 2999.484 121726664 0
04/23/2010 2995.568 3015.633 2966.785 2983.537 103518713 0
04/26/2010 2988.077 2996.828 2965.832 2969.503 89146675 0
04/27/2010 2962.145 2962.145 2866.342 2907.928 108271273 0
04/28/2010 2883.167 2916.676 2865.469 2900.331 83749411 0
04/29/2010 2912.196 2928.93 2867.938 2868.432 89344434 0
04/30/2010 2867.649 2875.806 2820.949 2870.611 88734444 0
05/04/2010 2821.354 2862.555 2809.132 2835.277 66079844 0
05/05/2010 2804.514 2857.293 2770.328 2857.151 95340578 0
05/06/2010 2838.951 2838.951 2734.999 2739.702 92649316 0
05/07/2010 2685.992 2732.183 2665.812 2688.383 92026260 0
05/10/2010 2690.859 2713.061 2646.589 2698.757 81854050 0
05/11/2010 2745.604 2751.07 2638.533 2647.574 87897107 0
05/12/2010 2628.019 2668.118 2604.198 2655.714 82544160 0
05/13/2010 2653.579 2711.066 2646.896 2710.507 83077733 0
05/14/2010 2692.096 2712.863 2677.19 2696.629 73368024 0
05/17/2010 2663.882 2663.882 2557.239 2559.931 82648326 0
05/18/2010 2555.141 2603.32 2529.625 2594.783 82792386 0
05/19/2010 2581.63 2623.959 2554.984 2587.807 71372186 0
05/20/2010 2571.54 2609.639 2551.452 2555.94 66390044 0
05/21/2010 2492.575 2584.452 2481.974 2583.522 83856090 0
05/24/2010 2596.318 2680.493 2596.318 2673.423 112497272 0
05/25/2010 2654.359 2659.74 2609.086 2622.63 93269050 0
05/26/2010 2620.853 2644.941 2610.51 2625.793 68710464 0
05/27/2010 2615.105 2662.081 2583.548 2655.918 87883569 0
05/28/2010 2680.403 2686.542 2641.405 2655.767 86947998 0
05/31/2010 2647.868 2665.39 2591.535 2592.147 78743882 0
06/01/2010 2577.763 2598.897 2534.267 2568.283 74666113 0
06/02/2010 2548.542 2572.343 2521.057 2571.423 64866634 0
06/03/2010 2575.77 2596.137 2551.529 2552.656 69502328 0
06/04/2010 2536.231 2556.969 2527.873 2553.593 56518495 0
06/07/2010 2508.329 2527.104 2491.661 2511.729 65697988 0
06/08/2010 2510.084 2531.882 2491.647 2513.947 63032468 0
06/09/2010 2523.879 2589.473 2501.118 2583.87 96030984 0
06/10/2010 2561.549 2581.047 2554.787 2562.58 74583964 0
06/11/2010 2574.899 2590.979 2566.616 2569.942 66519280 0
06/17/2010 2588.965 2595.509 2559.723 2560.245 54957039 0
06/18/2010 2556.602 2568.861 2505.327 2513.222 67218453 0
06/21/2010 2517.292 2587.34 2504.315 2586.21 78554425 0
06/22/2010 2579.631 2598.353 2572.962 2588.698 63681459 0
06/23/2010 2576.343 2593.673 2546.52 2569.872 58776822 0
06/24/2010 2563.639 2586.898 2554.342 2566.745 48856571 0
06/25/2010 2556.54 2572.832 2534.269 2552.817 50078852 0
06/28/2010 2550.649 2561.485 2528.385 2535.278 43203938 0
06/29/2010 2534.496 2541.142 2425.927 2427.053 73744904 0
06/30/2010 2409.542 2411.441 2382.358 2398.37 55210569 0
07/01/2010 2393.947 2410.769 2371.778 2373.792 49967686 0
07/02/2010 2371.323 2386.4 2319.739 2382.901 68329570 0
07/05/2010 2358.757 2378.088 2335.571 2363.947 47996452 0
07/06/2010 2358.284 2409.783 2356.553 2409.424 61364295 0
07/07/2010 2407.665 2421.679 2392.567 2421.117 56110700 0
07/08/2010 2429.676 2436.283 2402.002 2415.15 54485954 0
07/09/2010 2416.58 2485.6 2398.676 2470.923 85890148 0
07/12/2010 2468.541 2501.024 2455.814 2490.718 82922349 0
07/13/2010 2468.69 2468.69 2439.243 2450.286 66327019 0
07/14/2010 2456.103 2494.589 2456.103 2470.44 72946145 0
07/15/2010 2465.989 2487.237 2423.649 2424.304 105539239 0
07/16/2010 2414.681 2428.464 2389.071 2424.271 70793303 0
07/19/2010 2399.58 2484.194 2392.273 2475.421 88838962 0
07/20/2010 2477.753 2530.331 2477.46 2528.73 118598374 0
07/21/2010 2529.619 2553.452 2520.149 2535.394 114247832 0
07/22/2010 2525.976 2563.239 2522.201 2562.406 105934217 0
07/23/2010 2566.851 2579.523 2549.237 2572.028 114373149 0
07/26/2010 2576.372 2589.484 2556.466 2588.683 93326486 0
07/27/2010 2581.59 2587.997 2565.636 2575.368 86605236 0
07/28/2010 2574.322 2636.002 2564.156 2633.663 128979538 0
07/29/2010 2635.048 2656.408 2623.944 2648.116 139123605 0
07/30/2010 2642.852 2643.035 2614.732 2637.503 94773788 0
08/02/2010 2635.807 2675.762 2633.647 2672.516 112944633 0
08/03/2010 2678.791 2681.786 2626.722 2627.002 127971094 0
08/04/2010 2620.499 2638.898 2589.988 2638.522 112123737 0
08/05/2010 2636.243 2640.589 2606.622 2620.757 113514382 0
08/06/2010 2618.713 2659.412 2598.913 2658.392 120927286 0
08/09/2010 2656.364 2676.09 2650.397 2672.533 119964750 0
08/10/2010 2672.793 2675.313 2594.336 2595.274 127010021 0
08/11/2010 2587.615 2618.451 2586.018 2607.497 86941461 0
08/12/2010 2584.919 2608.761 2570.963 2575.475 92675203 0
08/13/2010 2576.687 2607.033 2564.838 2606.7 88820450 0
08/16/2010 2603.792 2665.314 2596.771 2661.708 125862823 0
08/17/2010 2663.184 2677.57 2654.011 2671.893 122638294 0
08/18/2010 2674.501 2687.76 2654.408 2666.301 136254348 0
08/19/2010 2669.431 2701.93 2659.297 2687.979 128441613 0
08/20/2010 2677.019 2683.288 2636.908 2642.307 116172184 0
08/23/2010 2637.82 2656.116 2629.707 2639.366 88136539 0
08/24/2010 2636.532 2667.171 2614.563 2650.307 107243639 0
08/25/2010 2634.95 2645.503 2595.728 2596.58 109695828 0
08/26/2010 2604.882 2616.962 2590.614 2603.481 80313857 0
08/27/2010 2602.501 2613.487 2588.643 2610.742 70466094 0
08/30/2010 2622.266 2656.355 2620.19 2652.664 110479525 0
08/31/2010 2644.787 2647.253 2626.793 2638.798 110890245 0
09/01/2010 2641.053 2662.876 2604.487 2622.882 127164940 0
09/02/2010 2646.893 2659.978 2636.418 2655.776 124076238 0
09/03/2010 2658.129 2660.539 2631.851 2655.394 129456526 0
09/06/2010 2667.195 2698.601 2664.239 2696.25 144209066 0
09/07/2010 2698.218 2704.933 2679.023 2698.363 112231539 0
09/08/2010 2687.711 2695.845 2674.321 2695.291 113519409 0
09/09/2010 2698.638 2698.638 2651.602 2656.352 132989434 0
09/10/2010 2657.235 2667.837 2628.829 2663.209 113041151 0
09/13/2010 2665.655 2696.674 2660.607 2688.32 117918914 0
09/14/2010 2694.069 2703.781 2678.974 2688.522 120712410 0
09/15/2010 2688.386 2688.49 2645.864 2652.503 122039815 0
09/16/2010 2646.921 2653.272 2583.337 2602.465 118998200 0
09/17/2010 2607.551 2615.079 2592.535 2598.689 83171357 0
09/20/2010 2601.482 2607.347 2573.629 2588.713 79469519 0
09/21/2010 2593.763 2601.099 2580.177 2591.55 58101406 0
09/27/2010 2600.54 2629.045 2597.139 2627.967 76844658 0
09/28/2010 2625.326 2625.326 2607.018 2611.354 93117430 0
09/29/2010 2608.919 2634.124 2603.927 2610.678 88618663 0
09/30/2010 2599.715 2655.999 2597.597 2655.658 89580361 0
10/08/2010 2681.253 2747.805 2677.994 2738.744 135759543 0
10/11/2010 2755.026 2823.597 2755.026 2806.942 207535265 0
10/12/2010 2795.764 2843.428 2782.341 2841.407 167428327 0
10/13/2010 2842.138 2862.035 2826.221 2861.361 185281671 0
10/14/2010 2881.552 2919.414 2864.519 2879.636 229461709 0
10/15/2010 2863.738 2971.16 2858.216 2971.16 236568558 0
10/18/2010 2985.462 3026.099 2944.715 2955.227 263316938 0
10/19/2010 2949.63 3002.371 2931.91 3001.853 170667828 0
10/20/2010 2947.511 3041.151 2942.505 3003.951 207804424 0
10/21/2010 3009.225 3018.244 2958.546 2983.533 161436141 0
10/22/2010 2976.754 2997.624 2954.619 2975.043 147079881 0
10/25/2010 2979.706 3051.539 2959.298 3051.419 192114243 0
10/26/2010 3065.844 3073.384 3017.818 3041.543 198778908 0
10/27/2010 3031.645 3056.399 2988.871 2997.048 176268280 0
10/28/2010 2989.29 3007.013 2969.304 2992.579 143537933 0
10/29/2010 2993.296 2996.774 2955.48 2978.835 147109754 0
11/01/2010 2986.886 3054.05 2986.886 3054.021 186243180 0
11/02/2010 3061.631 3089.568 3029.324 3045.434 224947283 0
11/03/2010 3044.022 3069.066 3017.098 3030.988 189848032 0
11/04/2010 3035.366 3087.421 3035.366 3086.939 176857096 0
11/05/2010 3129.87 3142.589 3105.921 3129.497 211955803 0
11/08/2010 3140.395 3160.699 3124.091 3159.512 205417960 0
11/09/2010 3159.019 3159.019 3110.343 3135 192455746 0
11/10/2010 3120.44 3124.256 3093.878 3115.356 185052423 0
11/11/2010 3108.511 3186.72 3102.774 3147.744 210274743 0
11/12/2010 3121.922 3150.146 2975.163 2985.435 233084958 0
11/15/2010 2984.872 3016.131 2939.68 3014.413 153152448 0
11/16/2010 3007.643 3007.643 2885.753 2894.538 171089373 0
11/17/2010 2852.478 2891.052 2824.121 2838.857 123780261 0
11/18/2010 2855.605 2873.696 2827.179 2865.452 102226182 0
11/19/2010 2879.655 2888.75 2806.644 2888.566 123778460 0
11/22/2010 2861.606 2904.97 2852.774 2884.371 127117716 0
11/23/2010 2872.172 2872.172 2791.584 2828.282 116311956 0
11/24/2010 2794.864 2861.485 2794.864 2859.936 116156238 0
11/25/2010 2875.858 2901.675 2856.962 2898.261 131608453 0
11/26/2010 2890.287 2894.421 2851.957 2871.698 110866191 0
11/29/2010 2861.149 2878.827 2841.795 2866.356 102452542 0
11/30/2010 2863.412 2881.16 2758.924 2820.181 139324863 0
12/01/2010 2810.543 2834.199 2795.811 2823.449 81263296 0
12/02/2010 2860.464 2870.806 2841.473 2843.607 104195755 0
12/03/2010 2846.725 2853.401 2822.743 2842.431 83521010 0
12/06/2010 2850.382 2871.407 2831.697 2857.178 89773055 0
12/07/2010 2843.767 2884.53 2809.11 2875.861 86785497 0
12/08/2010 2868.733 2880.558 2843.94 2848.546 86707379 0
12/09/2010 2837.615 2854.7 2808.506 2810.949 94622552 0
12/10/2010 2798.736 2850.422 2792.522 2841.04 80496108 0
12/13/2010 2850.325 2923.774 2847.658 2922.954 128878468 0
12/14/2010 2928.3 2933.407 2912.42 2927.077 120944936 0
12/15/2010 2927.264 2939.05 2905.649 2911.414 109462489 0
12/16/2010 2908.865 2921.275 2891.858 2898.138 87606313 0
12/17/2010 2896.77 2898.812 2881.004 2893.74 73677136 0
12/20/2010 2901.47 2911.561 2804.556 2852.916 113755495 0
12/21/2010 2857.589 2908.166 2846.633 2904.115 106825623 0
12/22/2010 2910.731 2917.199 2867.049 2877.9 98325557 0
12/23/2010 2874.202 2893.711 2849.836 2855.22 89002488 0
12/24/2010 2841.346 2853.486 2813.496 2835.157 81216848 0
12/27/2010 2842.807 2876.811 2774.538 2781.402 97807278 0
12/28/2010 2768.031 2775.149 2730.407 2732.99 84332632 0
12/29/2010 2735.476 2753.025 2721.479 2751.527 63941278 0
12/30/2010 2751.973 2768.126 2724.541 2759.575 73172046 0
12/31/2010 2759.162 2808.926 2758.131 2808.077 83350214 0
01/04/2011 2825.329 2855.396 2810.108 2852.648 110072791 0
01/05/2011 2833.117 2850.493 2824.296 2838.593 104415282 0
01/06/2011 2838.435 2853.875 2816.951 2824.197 84705616 0
01/07/2011 2820.665 2868.005 2807.87 2838.801 113129568 0
01/10/2011 2832.622 2847.358 2786.861 2791.809 90780872 0
01/11/2011 2783.476 2810.762 2770.338 2804.047 80553780 0
01/12/2011 2811.785 2828.468 2788.13 2821.305 79246117 0
01/13/2011 2830.534 2837.526 2810.874 2827.713 74886265 0
01/14/2011 2817.048 2817.048 2780.438 2791.344 76753880 0
01/17/2011 2772.45 2780.942 2698.781 2706.66 92519113 0
01/18/2011 2696.147 2715.406 2683.367 2708.979 60377276 0
01/19/2011 2707.816 2759.602 2700.811 2758.097 78493169 0
01/20/2011 2752.799 2752.799 2676.129 2677.652 86047191 0
01/21/2011 2668.677 2746.178 2667.286 2715.294 95639038 0
01/24/2011 2716.524 2736.109 2690.652 2695.72 87920807 0
01/25/2011 2691.693 2701.044 2661.448 2677.432 69481412 0
01/26/2011 2677.172 2710.738 2676.769 2708.814 60750899 0
01/27/2011 2690.825 2753.001 2677.21 2749.15 105569163 0
01/28/2011 2741.314 2759.44 2733.291 2752.75 85427992 0
01/31/2011 2751.527 2790.921 2748.538 2790.694 91502814 0
02/01/2011 2795.071 2805.049 2785.296 2798.96 73350092 0
02/09/2011 2778.701 2804.208 2764.867 2774.065 87257788 0
02/10/2011 2769.646 2819.063 2760.175 2818.163 97919763 0
02/11/2011 2815.119 2835.411 2807.605 2827.328 107758171 0
02/14/2011 2828.571 2906.261 2828.571 2899.134 154242970 0
02/15/2011 2900.427 2934.467 2892.637 2899.237 152449898 0
02/16/2011 2893.682 2924.188 2882.549 2923.896 127805697 0
02/17/2011 2929.255 2939.284 2905.032 2926.964 130415498 0
02/18/2011 2924.23 2924.23 2890.262 2899.792 113775463 0
02/21/2011 2886.54 2932.82 2884.191 2932.246 118855883 0
02/22/2011 2941.318 2944.413 2851.62 2855.516 153004622 0
02/23/2011 2844.99 2868.484 2839.195 2862.634 111083059 0
02/24/2011 2861.393 2881.537 2854.564 2878.603 109772588 0
02/25/2011 2876.777 2890.324 2848.65 2878.565 100094039 0
02/28/2011 2880.17 2906.169 2861.817 2905.053 118705763 0
03/01/2011 2906.285 2931.58 2901.552 2918.92 136555048 0
03/02/2011 2905.514 2924.963 2883.566 2913.808 133442258 0
03/03/2011 2918.731 2937.557 2900.761 2902.978 150488884 0
03/04/2011 2902.19 2944.459 2898.084 2942.306 118277241 0
03/07/2011 2952.722 3000.429 2952.722 2996.211 160105884 0
03/08/2011 2996.727 3001.624 2976.6 2999.942 126681154 0
03/09/2011 3002.546 3012.044 2989.342 3002.154 124790735 0
03/10/2011 2995.768 2995.768 2954.367 2957.143 123799889 0
03/11/2011 2942.419 2966.98 2927.683 2933.796 115994480 0
03/14/2011 2923.982 2939.652 2914.458 2937.627 116910618 0
03/15/2011 2927.984 2927.984 2850.945 2896.256 154951951 0
03/16/2011 2894.252 2934.018 2894.252 2930.804 130777237 0
03/17/2011 2906.955 2935.625 2885.651 2897.298 137797827 0
03/18/2011 2920.806 2930.606 2900.872 2906.886 100637335 0
03/21/2011 2913.913 2927.073 2895.154 2909.137 96760275 0
03/22/2011 2917.687 2923.392 2884.751 2919.142 95117457 0
03/23/2011 2919.016 2950.422 2911.626 2948.477 112603475 0
03/24/2011 2949.85 2958.663 2942.134 2946.706 108955979 0
03/25/2011 2948.543 2985.083 2946.697 2977.814 136396367 0
03/28/2011 2985.356 3005.783 2979.196 2984.005 156016878 0
03/29/2011 2979.865 2994.174 2953.54 2958.077 168543246 0
03/30/2011 2955.453 2968.182 2935.747 2955.771 126493548 0
03/31/2011 2954.653 2961.63 2914.384 2928.111 108935611 0
04/01/2011 2932.481 2967.847 2924.394 2967.41 99844094 0
04/06/2011 2964.212 3005.238 2963.899 3001.36 141650613 0
04/07/2011 3003.204 3012.288 2990.311 3007.909 124734591 0
04/08/2011 3005.368 3031.097 2998.34 3030.021 114337794 0
04/11/2011 3037.91 3059.568 3019.886 3022.746 147189576 0
04/12/2011 3012.795 3039.124 3003.445 3021.369 145990547 0
04/13/2011 3006.83 3050.401 2994.465 3050.398 128202655 0
04/14/2011 3049.667 3058.239 3036.726 3042.635 129487107 0
04/15/2011 3036.345 3062.53 3020.156 3050.526 128530989 0
04/18/2011 3040.531 3067.456 3037.189 3057.329 137488739 0
04/19/2011 3038.807 3038.807 2996.222 2999.041 141896394 0
04/20/2011 3005.975 3019.123 2992.672 3007.037 119741657 0
04/21/2011 3021.77 3035.471 3012.544 3026.668 121510664 0
04/22/2011 3025.699 3032.965 3004.465 3010.517 118525613 0
04/25/2011 3003.031 3003.61 2964.643 2964.951 117316622 0
04/26/2011 2956.949 2970.278 2931.502 2938.981 95154819 0
04/27/2011 2946.327 2961.133 2907.662 2925.408 105492475 0
04/28/2011 2937.947 2953.193 2884.839 2887.044 105230875 0
04/29/2011 2886.629 2913.556 2871.01 2911.511 87534255 0
05/03/2011 2911.51 2933.46 2890.225 2932.188 96402722 0
05/04/2011 2916.845 2916.97 2860.075 2866.017 111481131 0
05/05/2011 2854.768 2880.125 2849.91 2872.404 91084427 0
05/06/2011 2842.765 2881.706 2834.456 2863.886 91063909 0
05/09/2011 2868.235 2885.178 2861.42 2872.46 81576155 0
05/10/2011 2876.98 2891.034 2865.104 2890.634 81297176 0
05/11/2011 2890.353 2897.141 2868.349 2883.42 92477122 0
05/12/2011 2864.976 2876.448 2843.097 2844.083 100240961 0
05/13/2011 2846.311 2871.992 2832.254 2871.031 93238815 0
05/16/2011 2864.377 2877.091 2846.307 2849.067 84648251 0
05/17/2011 2846.447 2869.23 2821.203 2852.773 94819847 0
05/18/2011 2846.725 2877.427 2843.676 2872.771 76826970 0
05/19/2011 2879.387 2884.141 2856.829 2859.574 76994538 0
05/20/2011 2858.311 2866.763 2850.445 2858.459 70743786 0
05/23/2011 2853.286 2853.286 2771.117 2774.569 98622045 0
05/24/2011 2766.059 2771.748 2744.777 2767.056 74852898 0
05/25/2011 2764.56 2771.177 2737.33 2741.741 74406534 0
05/26/2011 2755.394 2764.89 2734.536 2736.527 78741315 0
05/27/2011 2739.387 2746.842 2708.548 2709.947 82521052 0
05/30/2011 2704.485 2728.062 2689.206 2706.361 65174388 0
05/31/2011 2707.559 2744.934 2702.095 2743.472 67900383 0
06/01/2011 2737.057 2744.559 2726.495 2743.572 68555501 0
06/02/2011 2715.316 2727.995 2676.538 2705.181 86021158 0
06/03/2011 2701.773 2732.427 2701.25 2728.02 67983945 0
06/07/2011 2720.97 2745.77 2717.313 2744.3 65021293 0
06/08/2011 2742.043 2754.122 2715.25 2750.288 74294661 0
06/09/2011 2743.539 2747.332 2702.695 2703.345 83469268 0
06/10/2011 2696.13 2707.742 2672.32 2705.143 73400294 0
06/13/2011 2687.653 2703.423 2669.395 2700.379 63069459 0
06/14/2011 2696.223 2735.553 2691.671 2730.04 83097514 0
06/15/2011 2717.677 2730.476 2705.072 2705.431 74856945 0
06/16/2011 2685.632 2691.944 2663.12 2664.283 70927870 0
06/17/2011 2661.414 2675.027 2641.392 2642.818 64442633 0
06/20/2011 2635.834 2637.883 2610.99 2621.253 60059864 0
06/21/2011 2628.022 2648.024 2618.807 2646.483 64821871 0
06/22/2011 2648.534 2657.725 2633.474 2649.321 58313802 0
06/23/2011 2640.66 2693.417 2630.336 2688.249 73772688 0
06/24/2011 2678.052 2759.71 2674.303 2746.211 125773628 0
06/27/2011 2746.787 2769.043 2743.496 2758.23 101601018 0
06/28/2011 2759.713 2763.28 2736.398 2759.202 88277450 0
06/29/2011 2757.4 2759.231 2727.253 2728.483 88224197 0
06/30/2011 2729.992 2774.365 2729.992 2762.076 90967124 0
07/01/2011 2767.834 2778.668 2752.966 2759.362 92072878 0
07/04/2011 2770.94 2813.27 2770.94 2812.818 121962260 0
07/05/2011 2812.722 2818.141 2799.11 2816.355 110124224 0
07/06/2011 2811.815 2811.815 2780.728 2810.479 103104393 0
07/07/2011 2813.193 2825.123 2793.892 2794.267 116512143 0
07/08/2011 2797.026 2807.38 2784.126 2797.774 86211609 0
07/11/2011 2789.454 2807.322 2780.665 2802.692 86063595 0
07/12/2011 2783.722 2783.722 2752.186 2754.582 96674475 0
07/13/2011 2756.032 2797.266 2756.032 2795.476 91929128 0
07/14/2011 2798.212 2811.704 2788.983 2810.444 104502080 0
07/15/2011 2803.585 2821.339 2794.159 2820.169 107470064 0
07/18/2011 2821.358 2826.959 2807.108 2816.688 108108623 0
07/19/2011 2804.923 2809.315 2790.685 2796.983 92740884 0
07/20/2011 2810.436 2817.285 2779.381 2794.205 84030616 0
07/21/2011 2795.896 2799.852 2763.418 2765.894 81760582 0
07/22/2011 2769.863 2782.169 2763.8 2770.79 70211837 0
07/25/2011 2759.628 2759.628 2680.747 2688.746 111242249 0
07/26/2011 2685.754 2704.939 2677.119 2703.026 72881454 0
07/27/2011 2690.144 2726.801 2680.433 2723.492 80407781 0
07/28/2011 2701.771 2712.09 2684.661 2708.777 78474915 0
07/29/2011 2706.497 2721.53 2681.272 2701.729 75471655 0
08/01/2011 2697.575 2712.888 2688.529 2703.783 59000711 0
08/02/2011 2689.971 2689.971 2651.28 2679.259 69993181 0
08/03/2011 2659.118 2688.065 2654.364 2678.485 63981610 0
08/04/2011 2683.192 2698.815 2675.534 2684.039 58872111 0
08/05/2011 2620.277 2644.581 2605.137 2626.423 78571833 0
08/08/2011 2599.289 2614.19 2497.918 2526.816 110302496 0
08/09/2011 2468.032 2537.409 2437.681 2526.07 103723892 0
08/10/2011 2562.393 2579.156 2544.952 2549.176 100369343 0
08/11/2011 2508.857 2582.155 2505.012 2581.508 95597265 0
08/12/2011 2593.395 2605.447 2585.846 2593.173 97171206 0
08/15/2011 2598.138 2627.104 2584.407 2626.77 88676842 0
08/16/2011 2627.854 2636.36 2601.501 2608.166 85226861 0
08/17/2011 2603.961 2617.165 2596.039 2601.261 70109146 0
08/18/2011 2601.99 2603.485 2556.859 2559.472 70989277 0
08/19/2011 2519.645 2538.272 2513.754 2534.358 70606801 0
08/22/2011 2534.57 2553.415 2507.782 2515.863 61214429 0
08/23/2011 2524.877 2554.178 2514.949 2554.019 60944193 0
08/24/2011 2562.411 2569.278 2536.256 2541.091 65462469 0
08/25/2011 2546.402 2616.304 2545.054 2615.261 104537978 0
08/26/2011 2602.208 2616.636 2593.238 2612.188 77850450 0
08/29/2011 2595.466 2595.466 2570.844 2576.413 73696095 0
08/30/2011 2592.597 2615.135 2563.689 2566.595 75910686 0
08/31/2011 2566.529 2574.415 2545.096 2567.34 59169720 0
09/01/2011 2569.799 2584.804 2547.855 2556.042 57290927 0
09/02/2011 2551.556 2557.31 2517.618 2528.28 54436581 0
09/05/2011 2510.1 2510.1 2478.195 2478.739 55031066 0
09/06/2011 2465.565 2482.242 2459.543 2470.524 49223173 0
09/07/2011 2480.941 2516.754 2475.218 2516.09 59665860 0
09/08/2011 2523.962 2524.377 2498.113 2498.943 55271952 0
09/09/2011 2506.969 2528.422 2487.145 2497.753 51253380 0
09/13/2011 2467.73 2477.083 2453.796 2471.305 49930919 0
09/14/2011 2478.586 2485.934 2439.372 2484.827 54065977 0
09/15/2011 2482.859 2496.572 2477.651 2479.055 56003688 0
09/16/2011 2490.177 2499.481 2475.758 2482.343 47986854 0
09/19/2011 2469.6 2469.6 2437.165 2437.795 48746822 0
09/20/2011 2433.721 2460.034 2426.703 2447.755 46265892 0
09/21/2011 2450.116 2517.673 2438.852 2512.963 86689276 0
09/22/2011 2491.212 2499.976 2442.462 2443.057 74695409 0
09/23/2011 2411.833 2440.751 2400.141 2433.159 67302693 0
09/26/2011 2416.226 2441.729 2384.64 2393.183 57425042 0
09/27/2011 2410.991 2423.913 2395.164 2415.054 55231432 0
09/28/2011 2427.289 2430.27 2383.396 2392.062 55758447 0
09/29/2011 2378.423 2387.538 2358.572 2365.343 59191239 0
09/30/2011 2368.398 2377.541 2348.217 2359.22 48818372 0
10/10/2011 2363.078 2368.149 2338.685 2344.787 41745306 0
10/11/2011 2401.738 2412.376 2323.412 2348.516 63975806 0
10/12/2011 2335.488 2421.693 2318.628 2420 91508568 0
10/13/2011 2412.832 2439.64 2406.282 2438.79 87860106 0
10/14/2011 2429.885 2437.594 2409.288 2431.375 60673160 0
10/17/2011 2434.486 2452.99 2424.726 2440.402 58267682 0
10/18/2011 2423.282 2425.646 2378.667 2383.485 79525744 0
10/19/2011 2387.831 2401.688 2374.417 2377.512 58534637 0
10/20/2011 2365.909 2368.64 2315.9 2331.366 65425215 0
10/21/2011 2330.512 2340.315 2313.782 2317.275 48436725 0
10/24/2011 2322.02 2371.092 2307.146 2370.333 70874071 0
10/25/2011 2366.398 2414.049 2357.387 2409.672 90888876 0
10/26/2011 2398.187 2448.981 2394.733 2427.48 107447168 0
10/27/2011 2432.473 2449.701 2426.315 2435.614 82408961 0
10/28/2011 2462.085 2483.759 2456.177 2473.41 110032721 0
10/31/2011 2470.254 2478.307 2455.205 2468.25 84172562 0
11/01/2011 2450.331 2491.355 2445.527 2470.019 88892417 0
11/02/2011 2437.87 2505.121 2433.715 2504.108 105468200 0
11/03/2011 2510.842 2535.24 2507.297 2508.09 136576325 0
11/04/2011 2525.244 2536.779 2512.904 2528.294 101873675 0
11/07/2011 2518.898 2536.18 2507.615 2509.799 78867174 0
11/08/2011 2514.259 2524.82 2500.02 2503.836 78672656 0
11/09/2011 2512.587 2527.703 2489.025 2524.919 78208572 0
11/10/2011 2498.594 2507.452 2478.139 2479.536 87111088 0
11/11/2011 2483.957 2496.527 2472.761 2481.084 66137668 0
11/14/2011 2498.672 2529.632 2496.335 2528.714 81229812 0
11/15/2011 2525.948 2534.059 2518.703 2529.761 79227750 0
11/16/2011 2529.073 2529.458 2456.856 2466.959 93382109 0
11/17/2011 2467.704 2482.528 2459.165 2463.046 66414285 0
11/18/2011 2448.387 2448.51 2411.042 2416.562 72180807 0
11/21/2011 2416.732 2419.244 2396.087 2415.13 50170366 0
11/22/2011 2400.984 2414.85 2387.826 2412.625 51443233 0
11/23/2011 2415.197 2418.56 2390.654 2395.065 50547850 0
11/24/2011 2379.146 2409.719 2370.695 2397.554 52154150 0
11/25/2011 2393.327 2403.942 2372.622 2380.224 45362552 0
11/28/2011 2383.893 2396.827 2372.156 2383.034 46064666 0
11/29/2011 2398.994 2413.326 2388.202 2412.393 55123190 0
11/30/2011 2406.329 2407.326 2319.44 2333.414 76611104 0
12/01/2011 2392.485 2423.559 2376.916 2386.86 98650046 0
12/02/2011 2374.899 2378.299 2344.846 2360.664 59868845 0
12/05/2011 2363.111 2363.127 2327.61 2333.229 52214969 0
12/06/2011 2326.66 2331.892 2310.155 2325.905 45917077 0
12/07/2011 2325.562 2339.847 2317.814 2332.73 41570306 0
12/08/2011 2329.911 2346.654 2302.642 2329.82 51473520 0
12/09/2011 2315.513 2331.259 2309.457 2315.27 39988559 0
12/12/2011 2312.151 2315.811 2290.264 2291.545 39632578 0
12/13/2011 2283.223 2285.814 2245.868 2248.59 58627478 0
12/14/2011 2241.387 2256.744 2224.725 2228.525 44079822 0
12/15/2011 2215.792 2216.909 2179.467 2180.895 56712186 0
12/16/2011 2179.509 2225.538 2170.748 2224.84 57265903 0
12/19/2011 2208.071 2221.448 2164.887 2218.235 57818464 0
12/20/2011 2209.699 2239.859 2206.519 2215.93 52761113 0
12/21/2011 2230.18 2237.466 2188.71 2191.148 50877262 0
12/22/2011 2178.572 2201.587 2149.423 2186.297 58986117 0
12/23/2011 2183.911 2219.786 2178.141 2204.784 52421325 0
12/26/2011 2193.659 2213.453 2186.07 2190.11 43613663 0
12/27/2011 2186.709 2196.973 2162.723 2166.205 45712179 0
12/28/2011 2157.65 2170.672 2134.017 2170.013 49633435 0
12/29/2011 2161.184 2181.955 2157.115 2173.561 44749200 0
12/30/2011 2177.517 2200.988 2177.517 2199.417 51943838 0
01/04/2012 2211.995 2217.52 2168.644 2169.39 49245537 0
01/05/2012 2160.898 2183.404 2145.556 2148.452 58743447 0
01/06/2012 2148.147 2164.322 2132.626 2163.395 50583054 0
01/09/2012 2164.741 2226.218 2148.453 2225.89 76759839 0
01/10/2012 2221.832 2288.628 2218.275 2285.744 109585415 0
01/11/2012 2282.913 2290.644 2265.185 2276.046 84441781 0
01/12/2012 2268.739 2295.224 2265.256 2275.01 71569994 0
01/13/2012 2277.08 2281.532 2225.736 2244.58 71474322 0
01/16/2012 2230.433 2241.259 2206.045 2206.193 45859522 0
01/17/2012 2206.531 2298.376 2196.117 2298.376 87803560 0
01/18/2012 2298.834 2311.579 2257.898 2266.384 89940422 0
01/19/2012 2266.076 2305.707 2259.337 2296.075 72498861 0
01/20/2012 2300.5 2322.891 2293.893 2319.118 69922753 0
01/30/2012 2324.493 2324.493 2284.291 2285.038 58413687 0
01/31/2012 2285.954 2296.384 2277.056 2292.61 48738325 0
02/01/2012 2288.066 2305.863 2263.342 2268.08 53553811 0
02/02/2012 2273.85 2312.556 2268.687 2312.556 63471872 0
02/03/2012 2306.656 2336.267 2300.982 2330.405 78943697 0
02/06/2012 2334.248 2341.575 2317.422 2331.136 75734477 0
02/07/2012 2319.421 2319.708 2278.825 2291.902 67326906 0
02/08/2012 2291.812 2350.965 2286.819 2347.53 87114528 0
02/09/2012 2344.224 2363.613 2333.935 2349.589 98032325 0
02/10/2012 2342.011 2368.979 2339.885 2351.981 96501619 0
02/13/2012 2332.055 2365.339 2325.028 2351.855 86263585 0
02/14/2012 2348.877 2352.469 2332.247 2344.771 73130413 0
02/15/2012 2340.455 2374.282 2335.101 2366.702 98861021 0
02/16/2012 2363.897 2373.804 2342.073 2356.86 95051169 0
02/17/2012 2366.63 2372.512 2344.76 2357.181 71924839 0
02/20/2012 2383.686 2388.009 2362.012 2363.597 88911586 0
02/21/2012 2365.487 2382.146 2345.053 2381.43 79348669 0
02/22/2012 2380.504 2404.442 2374.03 2403.587 118684269 0
02/23/2012 2401.738 2416.805 2396.71 2409.554 112553593 0
02/24/2012 2410.881 2439.977 2405.274 2439.628 134903249 0
02/27/2012 2447.406 2478.375 2444.629 2447.057 158073244 0
02/28/2012 2440.914 2458.651 2431.828 2451.857 118361993 0
02/29/2012 2446.228 2453.067 2426.329 2428.487 95536952 0
03/01/2012 2418.788 2437.874 2418.334 2426.115 75083289 0
03/02/2012 2430.098 2461.121 2430.098 2460.693 103228378 0
03/05/2012 2464.849 2469.841 2442.115 2445.002 112693326 0
03/06/2012 2439.779 2442.001 2406.056 2410.445 103709012 0
03/07/2012 2391.203 2413.695 2388.519 2394.794 94790636 0
03/08/2012 2401.102 2426.698 2401.102 2420.276 96782134 0
03/09/2012 2425.885 2440.511 2414.966 2439.462 100624055 0
03/12/2012 2438.546 2440.857 2420.84 2434.859 106223059 0
03/13/2012 2432.843 2457.22 2428.609 2455.795 104649712 0
03/14/2012 2464.915 2476.216 2382.836 2391.23 179786029 0
03/15/2012 2388.063 2403.742 2366.024 2373.774 120025499 0
03/16/2012 2377.757 2406.148 2368.311 2404.736 103675622 0
03/19/2012 2401.217 2412.336 2383.674 2410.184 102153490 0
03/20/2012 2407.542 2407.542 2376.031 2376.839 97903935 0
03/21/2012 2384.709 2396.722 2361.222 2378.195 95686538 0
03/22/2012 2376.991 2386.099 2364.13 2375.772 79348880 0
03/23/2012 2369.077 2371.263 2342.12 2349.539 76862139 0
03/26/2012 2349.086 2357.996 2339.141 2350.599 55427733 0
03/27/2012 2358.545 2363.766 2344.304 2347.179 60881116 0
03/28/2012 2341.003 2341.42 2281.433 2284.881 83645283 0
03/29/2012 2276.74 2280.958 2242.345 2252.16 74248084 0
03/30/2012 2256.042 2266.208 2246.245 2262.788 62024147 0
04/05/2012 2258.031 2303.824 2251.393 2302.241 80101456 0
04/06/2012 2299.055 2309.64 2291.559 2306.553 72136521 0
04/09/2012 2300.051 2304.65 2284.442 2285.777 59760639 0
04/10/2012 2281.024 2306.387 2258.853 2305.863 67345526 0
04/11/2012 2286.716 2319.053 2280.035 2308.925 75130070 0
04/12/2012 2310.484 2351.055 2307.841 2350.864 97687895 0
04/13/2012 2351.513 2369.701 2346.944 2359.161 98774414 0
04/16/2012 2346.307 2364.111 2342.199 2357.026 85322682 0
04/17/2012 2355.369 2363.013 2333.341 2334.985 84688445 0
04/18/2012 2341.135 2383.64 2337.857 2380.848 108612544 0
04/19/2012 2378.632 2386.978 2369.459 2378.634 94272421 0
04/20/2012 2374.662 2407.294 2372.13 2406.863 115522062 0
04/23/2012 2403.521 2411.51 2383.068 2388.588 122907558 0
04/24/2012 2380.236 2415.749 2350.399 2388.834 133722354 0
04/25/2012 2382.211 2411.421 2376.626 2406.813 130972867 0
04/26/2012 2408.558 2414.754 2393.265 2404.697 115529587 0
04/27/2012 2402.431 2408.42 2393.867 2396.316 91228350 0
05/02/2012 2421.082 2446.35 2407.788 2438.436 128006006 0
05/03/2012 2433.589 2441.953 2427.728 2440.08 102248493 0
05/04/2012 2437.465 2453.731 2427.969 2452.014 102204871 0
05/07/2012 2441.757 2451.947 2432.736 2451.947 108830107 0
05/08/2012 2451.575 2451.598 2431.025 2448.884 104855537 0
05/09/2012 2432.472 2432.472 2407.509 2408.587 97902212 0
05/10/2012 2409.945 2419.121 2402.204 2410.23 81698471 0
05/11/2012 2406.074 2415.977 2393.378 2394.983 74863995 0
05/14/2012 2408.262 2411.272 2377.983 2380.725 90526339 0
05/15/2012 2367.083 2376.594 2354.614 2374.843 77922916 0
05/16/2012 2369.295 2372.032 2344.5 2346.192 76733829 0
05/17/2012 2347.177 2383.306 2342.352 2378.886 86870030 0
05/18/2012 2364.899 2369.598 2338.241 2344.52 89689419 0
05/21/2012 2343.576 2360.386 2330.325 2348.3 74840341 0
05/22/2012 2355.732 2374.056 2354.868 2373.307 76779780 0
05/23/2012 2369.265 2378.077 2350.548 2363.437 84216580 0
05/24/2012 2359.682 2373.057 2344.58 2350.973 79206805 0
05/25/2012 2350.541 2355.808 2327.408 2333.553 74019252 0
05/28/2012 2325.317 2361.744 2309.072 2361.367 94962105 0
05/29/2012 2361.003 2393.279 2358.374 2389.636 117157725 0
05/30/2012 2385.392 2391.691 2378.133 2384.668 89809793 0
05/31/2012 2370.007 2382.989 2362.314 2372.234 77890228 0
06/01/2012 2373.224 2388.087 2365.442 2373.436 77021923 0
06/04/2012 2346.984 2348.199 2308.229 2308.55 90179347 0
06/05/2012 2313.741 2323.298 2304.046 2311.916 66078528 0
06/06/2012 2315.561 2323.113 2301.035 2309.555 58532028 0
06/07/2012 2324.672 2328.672 2288.665 2293.13 60232048 0
06/08/2012 2306.219 2306.882 2276.714 2281.447 67924641 0
06/11/2012 2282.891 2311.772 2278.163 2305.856 64197967 0
06/12/2012 2295.07 2298.95 2280.951 2289.791 59941982 0
06/13/2012 2289.707 2319.714 2284.65 2318.924 78454349 0
06/14/2012 2306.781 2314.585 2293.065 2295.946 71633722 0
06/15/2012 2299.781 2314.242 2283.4 2306.85 68687579 0
06/18/2012 2313.53 2325.052 2309.709 2316.052 60594622 0
06/19/2012 2313.455 2313.455 2298.394 2300.795 60135905 0
06/20/2012 2300.406 2304.458 2291.541 2292.877 54103955 0
06/21/2012 2288.454 2288.454 2253.789 2260.877 58992012 0
06/25/2012 2253.514 2253.514 2223.054 2224.114 59768952 0
06/26/2012 2214.649 2229.24 2203.944 2222.067 52940798 0
06/27/2012 2219.944 2233.543 2213.323 2216.934 51049128 0
06/28/2012 2220.236 2224.155 2195.356 2195.843 54182183 0
06/29/2012 2190.576 2226.485 2188.716 2225.431 61441886 0
07/02/2012 2234.32 2234.873 2215.358 2226.11 62196207 0
07/03/2012 2225.568 2244.832 2219.05 2229.193 62703021 0
07/04/2012 2233.335 2239.27 2219.448 2227.315 55273656 0
07/05/2012 2218.216 2218.216 2192.648 2201.353 57967934 0
07/06/2012 2203.73 2227.473 2185.522 2223.579 76557917 0
07/09/2012 2210.714 2216.697 2168.608 2170.814 75111472 0
07/10/2012 2166.947 2178.195 2156.726 2164.437 58993972 0
07/11/2012 2160.02 2176.491 2156.596 2175.383 58614472 0
07/12/2012 2172.064 2197.044 2152.675 2185.491 82133762 0
07/13/2012 2180.172 2198.661 2177.924 2185.895 57546838 0
07/16/2012 2187.887 2188.063 2146.154 2147.955 67487681 0
07/17/2012 2142.43 2165.335 2141.481 2161.186 55184408 0
07/18/2012 2159.857 2170.296 2138.792 2169.099 66552659 0
07/19/2012 2164.274 2197.79 2159.943 2184.841 79338049 0
07/20/2012 2180.012 2185.733 2162.064 2168.638 64346672 0
07/23/2012 2154.171 2154.171 2135.563 2141.402 55677081 0
07/24/2012 2132.317 2158.948 2131.013 2146.589 54411286 0
07/25/2012 2141.036 2151.45 2132.833 2136.151 48575894 0
07/26/2012 2134.987 2147.664 2124.155 2126.004 52884076 0
07/27/2012 2132.009 2139.154 2120.63 2128.765 52076920 0
07/30/2012 2128.159 2137.736 2107.634 2109.914 51992383 0
07/31/2012 2109.325 2116.904 2100.252 2103.634 53456097 0
08/01/2012 2101.723 2130.712 2101.708 2123.36 53804602 0
08/02/2012 2120.146 2126.46 2103.495 2111.182 53467539 0
08/03/2012 2113.964 2133.266 2108.33 2132.796 53371329 0
08/06/2012 2129.148 2158.681 2127.263 2154.916 71843204 0
08/07/2012 2153.093 2159.683 2148.897 2157.62 75049798 0
08/08/2012 2158.982 2168.734 2153.02 2160.99 72869536 0
08/09/2012 2159.434 2175.545 2148.694 2174.102 72529246 0
08/10/2012 2172.964 2176.795 2165.284 2168.814 68368559 0
08/13/2012 2164.043 2164.043 2134.554 2136.078 71352322 0
08/14/2012 2137.047 2144.006 2119.253 2142.525 67571589 0
08/15/2012 2138.278 2139.142 2118.503 2118.945 54609394 0
08/16/2012 2116.08 2122.683 2109.658 2112.197 45173009 0
08/17/2012 2111.653 2120.714 2100.787 2114.891 44390634 0
08/20/2012 2102.231 2110.78 2089.018 2106.957 46717499 0
08/21/2012 2106.381 2124.195 2103.071 2118.268 60756505 0
08/22/2012 2118.881 2121.149 2097.605 2107.711 58441412 0
08/23/2012 2106.96 2118.736 2097.083 2113.072 58472299 0
08/24/2012 2108.36 2109.822 2089.217 2092.104 60178948 0
08/27/2012 2085.373 2085.373 2055.377 2055.708 60314833 0
08/28/2012 2054.967 2083.956 2052.492 2073.154 54422104 0
08/29/2012 2066.82 2073.949 2051.775 2053.235 52209808 0
08/30/2012 2044.033 2060.185 2032.537 2052.585 61963792 0
08/31/2012 2046.289 2059.302 2044.65 2047.522 46143904 0
09/03/2012 2044.825 2066.78 2041.161 2059.147 60635498 0
09/04/2012 2060.613 2063.817 2039.266 2043.649 57462184 0
09/05/2012 2038.873 2048.319 2029.054 2037.681 57649803 0
09/06/2012 2040.668 2052.95 2036.366 2051.918 56091817 0
09/07/2012 2062.99 2145.003 2062.99 2127.762 139932624 0
09/10/2012 2128.065 2140.168 2120.486 2134.893 103580026 0
09/11/2012 2127.519 2127.519 2107.219 2120.554 80426638 0
09/12/2012 2129.687 2137.89 2109.137 2126.554 84114742 0
09/13/2012 2123.84 2130.079 2109.996 2110.379 79044972 0
09/14/2012 2127.389 2136.226 2111.12 2123.847 91248271 0
09/17/2012 2120.617 2121.583 2077.484 2078.5 76392233 0
09/18/2012 2069.343 2074.762 2053.662 2059.543 53794850 0
09/19/2012 2061.061 2069.95 2055.198 2067.831 52243629 0
09/20/2012 2060.306 2060.306 2023.085 2024.837 67482659 0
09/21/2012 2020.554 2041.948 2018.263 2026.69 60289456 0
09/24/2012 2015.767 2040.85 2005.263 2033.192 57637779 0
09/25/2012 2028.633 2039.096 2021.809 2029.293 48219408 0
09/26/2012 2027.855 2033.036 1999.484 2004.172 50400828 0
09/27/2012 2003.099 2068.071 2002.324 2056.323 76691457 0
09/28/2012 2042.886 2089.633 2040.35 2086.169 79448952 0
10/08/2012 2084.849 2096.259 2063.089 2074.419 55131612 0
10/09/2012 2081.589 2119.336 2081.589 2115.23 84563788 0
10/10/2012 2111.587 2121.992 2102.535 2119.942 78912035 0
10/11/2012 2114.232 2117.839 2101.14 2102.868 74497029 0
10/12/2012 2109.07 2127.307 2092.511 2104.932 68262972 0
10/15/2012 2105.024 2107.199 2085.115 2098.703 53940751 0
10/16/2012 2097.05 2111.78 2089.695 2098.808 57818438 0
10/17/2012 2104.28 2113.162 2088.044 2105.618 59874065 0
10/18/2012 2108.498 2137.686 2107.492 2131.688 87191092 0
10/19/2012 2129.82 2136.869 2125.736 2128.302 67641279 0
10/22/2012 2118.521 2138.027 2112.752 2132.758 60117222 0
10/23/2012 2132.108 2136.218 2111.923 2114.447 72683806 0
10/24/2012 2106.83 2123.998 2104.67 2115.99 72886618 0
10/25/2012 2114.764 2128.74 2100.609 2101.58 85393109 0
10/26/2012 2100.1 2102.162 2058.063 2066.209 78606435 0
10/29/2012 2061.847 2068.237 2053.092 2058.943 53635009 0
10/30/2012 2059.202 2075.905 2054.264 2062.347 60569092 0
10/31/2012 2061.124 2070.479 2053.583 2068.88 59527234 0
11/01/2012 2070.02 2109.496 2069.947 2104.428 82886670 0
11/02/2012 2105.449 2119.224 2096.531 2117.046 76557220 0
11/05/2012 2113.328 2123.327 2104.584 2114.027 71538762 0
11/06/2012 2113.658 2114.791 2078.472 2105.999 71343850 0
11/07/2012 2102.419 2112.631 2093.289 2105.73 59380128 0
11/08/2012 2091.254 2092.565 2070.65 2071.509 66594561 0
11/09/2012 2066.495 2077.228 2062.417 2069.067 54223460 0
11/12/2012 2069.214 2079.571 2061.84 2079.274 56694855 0
11/13/2012 2078.133 2078.133 2044.036 2047.889 61087293 0
11/14/2012 2047.257 2056.488 2040.172 2055.419 48093000 0
11/15/2012 2045.456 2053.56 2029.874 2030.29 50556857 0
11/16/2012 2026.563 2028.686 2001.716 2014.725 49581680 0
11/19/2012 2013.246 2018.38 1995.721 2016.982 45327018 0
11/20/2012 2020.433 2023.611 2004.17 2008.923 42580635 0
11/21/2012 2008.211 2031.149 1995.174 2030.319 53282021 0
11/22/2012 2021.209 2023.085 2009.72 2015.611 45577847 0
11/23/2012 2020.015 2034.884 2017.004 2027.384 51551469 0
11/26/2012 2023.339 2027.274 2014.029 2017.464 44779551 0
11/27/2012 2012.075 2014.211 1990.336 1991.165 56627422 0
11/28/2012 1984.48 1984.863 1968.213 1973.523 50505587 0
11/29/2012 1972.925 1980.556 1961.822 1963.488 49540088 0
11/30/2012 1961.815 1983.419 1959.334 1980.117 56893416 0
12/03/2012 1977.254 1988.191 1957.884 1959.767 61653375 0
12/04/2012 1956.616 1980.119 1949.457 1975.143 62378123 0
12/05/2012 1973.107 2040.604 1970.202 2031.907 119973040 0
12/06/2012 2029.562 2036.609 2018.379 2029.237 81459219 0
12/07/2012 2028.766 2065.745 2023.961 2061.786 115157289 0
12/10/2012 2067.324 2087.007 2064.615 2083.77 115383226 0
12/11/2012 2077.557 2088.635 2070.192 2074.704 93370830 0
12/12/2012 2073.271 2085.934 2066.391 2082.726 78559142 0
12/13/2012 2077.416 2081.363 2059.472 2061.476 72272324 0
12/14/2012 2062.689 2152.496 2062.543 2150.625 160873812 0
12/17/2012 2152.097 2169.57 2151.936 2160.342 144242218 0
12/18/2012 2155.858 2183.714 2144.733 2162.464 126099467 0
12/19/2012 2158.67 2175.395 2154.287 2162.239 94391522 0
12/20/2012 2156.193 2174.819 2142.951 2168.353 99384183 0
12/21/2012 2169.57 2190.398 2148.17 2153.31 103372872 0
12/24/2012 2150.654 2170.394 2149.825 2159.053 78469664 0
12/25/2012 2154.32 2220.263 2146.862 2213.611 143327708 0
12/26/2012 2211.594 2220.475 2206.787 2219.132 121858630 0
12/27/2012 2223.655 2234.724 2204.79 2205.897 129023501 0
12/28/2012 2207.913 2234.869 2204.003 2233.252 115924934 0
12/31/2012 2236.461 2269.512 2236.461 2269.128 128031402 0
01/04/2013 2289.51 2296.113 2256.56 2276.992 139469931 0
01/07/2013 2271.663 2293.317 2266.862 2285.364 118162813 0
01/08/2013 2284.654 2289.139 2262.979 2276.07 122907877 0
01/09/2013 2271.299 2283.896 2259.051 2275.34 122014924 0
01/10/2013 2274.377 2295.484 2268.648 2283.658 120066676 0
01/11/2013 2285.185 2290.205 2234.947 2242.997 125068275 0
01/14/2013 2236.288 2317.617 2235.107 2311.74 144749889 0
01/15/2013 2312.468 2332.783 2309.323 2325.682 165645981 0
01/16/2013 2322.158 2326.764 2279.507 2309.499 153511167 0
01/17/2013 2305.14 2305.602 2275.877 2284.909 119101835 0
01/18/2013 2295.809 2324.509 2285.972 2317.07 125438026 0
01/21/2013 2321.49 2329.581 2305.099 2328.221 134680458 0
01/22/2013 2326.49 2335.806 2301.301 2315.139 149466584 0
01/23/2013 2308.521 2325.118 2296.491 2320.911 118179722 0
01/24/2013 2320.258 2362.943 2287.296 2302.598 161031674 0
01/25/2013 2300.001 2308.38 2288.262 2291.304 92605741 0
01/28/2013 2295.352 2346.921 2295.352 2346.505 128383760 0
01/29/2013 2347.215 2363.797 2337.353 2358.977 141853934 0
01/30/2013 2360.748 2383.763 2347.89 2382.475 149878907 0
01/31/2013 2383.426 2391.821 2371.226 2385.422 139707892 0
02/01/2013 2377.414 2421.154 2369.57 2419.02 140818172 0
02/04/2013 2425.921 2440.376 2417.585 2428.154 167551402 0
02/05/2013 2411.001 2437.415 2403.302 2433.13 150754505 0
02/06/2013 2432.677 2441.726 2427.699 2434.477 116579966 0
02/07/2013 2430.688 2433.893 2394.218 2418.53 120008634 0
02/08/2013 2416.619 2443.032 2414.398 2432.402 109070386 0
02/18/2013 2441.906 2444.804 2415.429 2421.558 116174994 0
02/19/2013 2420.265 2427.075 2373.535 2382.914 123473334 0
02/20/2013 2383.493 2397.941 2370.608 2397.178 110280577 0
02/21/2013 2378.822 2378.822 2309.171 2325.951 144059478 0
02/22/2013 2322.94 2330.879 2308.76 2314.164 96981828 0
02/25/2013 2320.618 2338.78 2315.012 2325.819 88367374 0
02/26/2013 2313.74 2340.709 2289.887 2293.341 117638667 0
02/27/2013 2297.767 2324.627 2292.034 2313.22 97824887 0
02/28/2013 2322.323 2366.164 2308.916 2365.593 126950494 0
03/01/2013 2364.544 2369.649 2330.858 2359.506 120312752 0
03/04/2013 2332.08 2333.54 2259.247 2273.404 161750025 0
03/05/2013 2274.808 2328.143 2270.1 2326.306 131136598 0
03/06/2013 2333.615 2351.441 2321.6 2347.179 141333692 0
03/07/2013 2340.436 2352.021 2304.27 2324.293 139756348 0
03/08/2013 2326.417 2333.667 2314.587 2318.611 98794148 0
03/11/2013 2314.683 2320.961 2296.583 2310.593 84111903 0
03/12/2013 2309.158 2333.286 2264.829 2286.605 117664456 0
03/13/2013 2282.17 2286.329 2253.249 2263.968 90972788 0
03/14/2013 2255.775 2276.222 2253.31 2270.277 80294086 0
03/15/2013 2269.315 2312.078 2250.005 2278.401 116477813 0
03/18/2013 2267.287 2276.05 2239.214 2240.016 93122772 0
03/19/2013 2244.265 2261.314 2232.023 2257.434 87582105 0
03/20/2013 2257.737 2317.86 2257.421 2317.374 131241284 0
03/21/2013 2318.205 2330.813 2311.603 2324.242 119200910 0
03/22/2013 2321.403 2331.995 2314.967 2328.278 101167299 0
03/25/2013 2334.735 2344.894 2319.908 2326.715 97031526 0
03/26/2013 2318.578 2319.988 2281.118 2297.669 104449015 0
03/27/2013 2299.377 2323.477 2288.995 2301.259 96331195 0
03/28/2013 2273.552 2273.552 2232.906 2236.302 127658698 0
03/29/2013 2238.485 2246.868 2228.813 2236.621 85565473 0
04/01/2013 2229.46 2243.949 2227.314 2234.395 77411774 0
04/02/2013 2234.901 2253.421 2220.439 2227.74 89714323 0
04/03/2013 2232.694 2241.34 2217.252 2225.295 81795267 0
04/08/2013 2196.238 2212.586 2180.673 2211.592 86257470 0
04/09/2013 2215.467 2234.725 2215.467 2225.775 82896544 0
04/10/2013 2224.934 2233.04 2212.561 2226.126 80619621 0
04/11/2013 2236.983 2242.479 2217.265 2219.553 73632704 0
04/12/2013 2218.095 2226.262 2204.438 2206.78 66846340 0
04/15/2013 2199.914 2204.987 2177.388 2181.942 71632323 0
04/16/2013 2169.63 2196.432 2165.784 2194.846 79992178 0
04/17/2013 2195.032 2197.508 2178.468 2193.796 68314181 0
04/18/2013 2181.822 2206.027 2175.444 2197.602 71616927 0
04/19/2013 2201.122 2250.11 2200.584 2244.643 109660556 0
04/22/2013 2236.402 2245.119 2232.258 2242.169 95233730 0
04/23/2013 2242.616 2242.616 2182.806 2184.538 96541315 0
04/24/2013 2187.349 2226.117 2184.109 2218.318 91600261 0
04/25/2013 2213.185 2224.63 2191.848 2199.307 96704188 0
04/26/2013 2203.889 2210.581 2173.864 2177.912 76673970 0
05/02/2013 2170.783 2179.647 2161.14 2174.123 68337936 0
05/03/2013 2179.049 2222.811 2179.049 2205.497 88583464 0
05/06/2013 2212.495 2236.066 2212.495 2231.166 92268146 0
05/07/2013 2227.861 2240.256 2219.435 2235.575 86452356 0
05/08/2013 2242.393 2255.208 2235.417 2246.3 90371933 0
05/09/2013 2246.963 2247.864 2221.384 2232.971 98531637 0
05/10/2013 2228.819 2247.674 2225.812 2246.831 90335476 0
05/13/2013 2247.678 2250.854 2231.363 2241.92 86211224 0
05/14/2013 2238.904 2239.926 2205.873 2217.01 83244975 0
05/15/2013 2217.086 2225.186 2213.582 2224.797 71722893 0
05/16/2013 2221.337 2252.872 2210.77 2251.806 110284376 0
05/17/2013 2249.811 2288.091 2248.413 2282.87 126126006 0
05/20/2013 2286.328 2309.392 2281.899 2299.986 139150514 0
05/21/2013 2297.11 2305.301 2290.124 2305.114 124173176 0
05/22/2013 2303.75 2314.183 2292.431 2302.403 128360026 0
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment