Stocks=,3
Days=,6461
BinBounds=,0.00,0.02,0.05
PastDays=,1
QueryStock=,IBM
QueryDate=,1/30/2012
Date,INTC,AAPL,IBM
2/17/2012,27.37,502.12,193.42
2/16/2012,26.83,502.21,193.02
2/15/2012,26.58,497.67,192.25
2/14/2012,26.78,509.46,192.22
2/13/2012,26.7,502.6,192.62
2/10/2012,26.7,493.42,192.42
2/9/2012,26.86,493.17,193.13
2/8/2012,26.85,476.68,192.95
2/7/2012,26.64,468.83,193.35
2/6/2012,26.72,463.97,192.82
2/3/2012,26.74,459.68,193.64
2/2/2012,26.49,455.12,191.53
2/1/2012,26.55,456.19,192.62
1/31/2012,26.42,456.48,192.6
1/30/2012,26.74,453.01,192.5
1/27/2012,26.73,447.28,190.46
1/26/2012,26.75,444.63,190.98
1/25/2012,26.9,446.66,191.73
1/24/2012,26.9,420.41,191.93
1/23/2012,26.71,427.41,189.98
1/20/2012,26.38,420.3,188.52
1/19/2012,25.63,427.75,180.52
1/18/2012,25.39,429.11,181.07
1/17/2012,25.04,424.7,180
1/13/2012,25.14,419.81,179.16
1/12/2012,25.75,421.39,180.55
1/11/2012,25.8,422.55,182.32
1/10/2012,25.59,423.24,181.31
1/9/2012,25.47,421.73,181.59
1/6/2012,25.25,422.4,182.54
1/5/2012,25.4,418.03,184.66
1/4/2012,25.11,413.44,185.54
1/3/2012,24.54,411.23,186.3
12/30/2011,24.25,405,183.88
12/29/2011,24.55,405.12,186.18
12/28/2011,24.23,402.64,183.99
12/27/2011,24.56,406.53,184.95
12/23/2011,24.4,403.33,184.75
12/22/2011,24.02,398.55,182.04
12/21/2011,23.68,396.45,181.47
12/20/2011,23.84,395.95,187.24
12/19/2011,23.1,382.21,182.89
12/16/2011,23.23,381.02,183.57
12/15/2011,23.31,378.94,187.48
12/14/2011,23.31,380.19,188.72
12/13/2011,23.56,388.81,191.15
12/12/2011,24,391.84,192.18
12/9/2011,25.01,393.62,194.56
12/8/2011,24.71,390.66,191.58
12/7/2011,25.66,389.09,194.05
12/6/2011,25.35,390.95,192.94
12/5/2011,25.01,393.01,190.84
12/2/2011,24.64,389.7,189.66
12/1/2011,24.92,387.93,189.45
11/30/2011,24.91,382.2,188
11/29/2011,23.58,373.2,180.94
11/28/2011,23.46,376.12,182.21
11/25/2011,22.73,363.57,177.06
11/23/2011,22.7,366.99,177.95
11/22/2011,23.24,376.51,181.31
11/21/2011,23.57,369.01,181.48
11/18/2011,24.29,374.94,185.24
11/17/2011,24.34,377.41,185.73
11/16/2011,24.94,384.77,186.62
11/15/2011,25.34,388.83,188.75
11/14/2011,24.63,379.26,187.35
11/11/2011,24.85,384.62,187.38
11/10/2011,24.06,385.22,183.35
11/9/2011,23.84,395.28,182.24
11/8/2011,24.75,406.23,187.25
11/7/2011,24.28,399.73,187.32
11/4/2011,23.74,400.24,186.38
11/3/2011,24.2,403.07,187.3
11/2/2011,23.85,397.41,183.92
11/1/2011,23.9,396.51,181.35
10/31/2011,24.54,404.78,184.63
10/28/2011,24.98,404.95,187.45
10/27/2011,25.13,404.69,185.88
10/26/2011,24.7,400.6,181.97
10/25/2011,24.63,397.77,180.36
10/24/2011,24.59,405.77,182.25
10/21/2011,24.03,392.87,181.63
10/20/2011,23.61,395.31,177.25
10/19/2011,24.24,398.62,177.39
10/18/2011,23.4,422.24,178.9
10/17/2011,23.28,419.99,186.59
10/14/2011,23.5,422,190.53
10/13/2011,23.39,408.43,186.82
10/12/2011,23.12,402.19,186.12
10/11/2011,22.99,400.29,185
10/10/2011,22.88,388.81,186.62
10/7/2011,22.29,369.8,182.39
10/6/2011,22.03,377.37,181.69
10/5/2011,21.85,378.25,176.85
10/4/2011,21.22,372.5,174.74
10/3/2011,20.62,374.6,173.29
9/30/2011,21.34,381.32,174.87
9/29/2011,22.21,390.57,179.17
9/28/2011,22.31,397.01,177.55
9/27/2011,22.54,399.26,177.71
9/26/2011,22.24,403.17,174.51
9/23/2011,22.16,404.3,169.34
9/22/2011,21.62,401.82,168.62
9/21/2011,21.94,412.14,173.02
9/20/2011,22.2,413.45,174.72
9/19/2011,21.93,411.63,173.13
9/16/2011,21.97,400.5,172.99
9/15/2011,21.54,392.96,170.09
9/14/2011,21.12,389.3,167.24
9/13/2011,20.76,384.62,163.43
9/12/2011,20.28,379.94,162.42
9/9/2011,19.7,377.48,161.37
9/8/2011,19.9,384.14,165.25
9/7/2011,20.08,383.93,167.31
9/6/2011,19.54,379.74,165.11
9/2/2011,19.64,374.05,166.98
9/1/2011,19.99,381.03,170.33
8/31/2011,20.13,384.83,171.91
8/30/2011,20.24,389.99,172.51
8/29/2011,20.3,389.97,172.62
8/26/2011,19.77,383.58,169.14
8/25/2011,19.42,373.72,165.58
8/24/2011,19.8,376.18,166.76
8/23/2011,19.71,373.6,164.32
8/22/2011,19.38,356.44,158.98
8/19/2011,19.19,356.03,157.54
8/18/2011,19.77,366.05,163.83
8/17/2011,20.67,380.44,171.48
8/16/2011,20.79,380.48,171.24
8/15/2011,20.89,383.41,172.99
8/12/2011,20.65,376.99,168.2
8/11/2011,20.76,373.7,166.73
8/10/2011,19.93,363.69,162.54
8/9/2011,20.6,374.01,170.61
8/8/2011,20.11,353.21,166.22
8/5/2011,20.79,373.62,172.98
8/4/2011,20.85,377.37,171.48
8/3/2011,21.81,392.57,178.83
8/2/2011,21.72,388.91,178.05
8/1/2011,22.24,396.75,180.75
7/29/2011,22.33,390.48,181.85
7/28/2011,22.55,391.82,181.8
7/27/2011,22.53,392.59,181.35
7/26/2011,22.9,403.41,182.93
7/25/2011,23.03,398.5,183.7
7/22/2011,23.13,393.3,185.18
7/21/2011,22.81,387.29,184.9
7/20/2011,22.99,386.9,183.65
7/19/2011,23.06,376.85,185.21
7/18/2011,22.28,373.8,175.28
7/15/2011,22.37,364.92,175.54
7/14/2011,22.27,357.77,174.23
7/13/2011,22.48,358.02,174.32
7/12/2011,22.45,353.75,174.05
7/11/2011,22.85,354,174.99
7/8/2011,23.09,359.71,176.49
7/7/2011,23.23,357.2,176.48
7/6/2011,22.75,351.76,177.71
7/5/2011,22.44,349.43,175.43
7/1/2011,22.53,343.26,174.54
6/30/2011,22.16,335.67,171.55
6/29/2011,21.39,334.04,170.54
6/28/2011,21.49,335.26,170.01
6/27/2011,21.34,332.04,167.62
6/24/2011,21.2,326.35,165.07
6/23/2011,21.71,331.23,166.12
6/22/2011,21.4,322.61,165.68
6/21/2011,21.65,325.3,166.22
6/20/2011,21.33,315.32,165.02
6/17/2011,21.19,320.26,164.44
6/16/2011,21.42,325.16,162.67
6/15/2011,21.42,326.75,162.33
6/14/2011,21.82,332.44,164.12
6/13/2011,21.39,326.6,163.17
6/10/2011,21.38,325.9,163.18
6/9/2011,21.76,331.49,164.84
6/8/2011,21.82,332.24,164.34
6/7/2011,22.06,332.04,163.69
6/6/2011,21.83,338.04,164.75
6/3/2011,21.73,343.44,165.05
6/2/2011,22.09,346.1,166.09
6/1/2011,22,345.51,166.56
5/31/2011,22.51,347.83,168.93
5/27/2011,22.21,337.41,167.5
5/26/2011,22.5,335,167.18
5/25/2011,22.68,336.78,167.75
5/24/2011,22.61,332.19,167.99
5/23/2011,22.86,334.4,168.26
5/20/2011,23.22,335.22,170.16
5/19/2011,23.54,340.53,170.59
5/18/2011,23.88,339.87,170.44
5/17/2011,23.55,336.14,170.5
5/16/2011,23.64,333.3,168.86
5/13/2011,23.41,340.5,169.92
5/12/2011,23.71,346.57,172.24
5/11/2011,23.41,347.23,169.5
5/10/2011,23.03,349.45,170.38
5/9/2011,22.76,347.6,169.1
5/6/2011,23.25,346.66,168.89
5/5/2011,23.61,346.75,168.46
5/4/2011,23.5,349.57,170.62
5/3/2011,23.23,348.2,172.87
5/2/2011,22.91,346.28,172.15
4/29/2011,23.15,350.13,170.58
4/28/2011,22.8,346.75,170.78
4/27/2011,22.63,350.15,170.37
4/26/2011,22.48,350.42,168.49
4/25/2011,21.94,353.01,167.67
4/21/2011,21.46,350.7,168.28
4/20/2011,21.41,342.41,164.75
4/19/2011,19.86,337.86,165.4
4/18/2011,19.62,331.85,165.94
4/15/2011,19.75,327.46,166.21
4/14/2011,19.58,332.42,164.97
4/13/2011,19.78,336.13,163.95
4/12/2011,19.76,332.4,163.25
4/11/2011,20.12,330.8,163.95
4/8/2011,20.02,335.06,164.05
4/7/2011,20.03,338.08,164.38
4/6/2011,19.95,338.04,164.04
4/5/2011,19.71,338.89,163.99
4/4/2011,19.49,341.19,164.25
4/1/2011,19.72,344.56,164.27
3/31/2011,20.18,348.51,163.07
3/30/2011,20.46,348.63,163.6
3/29/2011,20.28,350.96,162.88
3/28/2011,20.34,350.44,161.37
3/25/2011,20.37,351.54,162.18
3/24/2011,20.38,344.97,160.04
3/23/2011,20.29,339.19,159.53
3/22/2011,20.15,341.2,158
3/21/2011,20.19,339.3,157.68
3/18/2011,19.93,330.67,155.89
3/17/2011,19.9,334.64,154.18
3/16/2011,19.81,330.01,153
3/15/2011,20.18,345.43,159.02
3/14/2011,20.84,353.56,161.39
3/11/2011,20.87,351.99,162.43
3/10/2011,20.79,346.67,162.02
3/9/2011,21.2,352.47,165.86
3/8/2011,21.13,355.76,162.28
3/7/2011,21.21,355.36,159.93
3/4/2011,21.56,360,161.83
3/3/2011,21.79,359.56,163.48
3/2/2011,21.49,352.12,160.16
3/1/2011,21.39,349.31,159.97
2/28/2011,21.47,353.21,161.88
2/25/2011,21.86,348.16,162.28
2/24/2011,21.29,342.88,160.77
2/23/2011,21.15,342.62,160.18
2/22/2011,21.81,338.61,161.95
2/18/2011,22.14,350.56,164.84
2/17/2011,21.97,358.3,164.24
2/16/2011,21.75,363.13,163.4
2/15/2011,21.45,359.9,162.84
2/14/2011,21.57,359.18,163.22
2/11/2011,21.76,356.85,163.85
2/10/2011,21.8,354.54,164.09
2/9/2011,21.46,358.16,164.65
2/8/2011,21.64,355.2,166.05
2/7/2011,21.69,351.88,164.82
2/4/2011,21.68,346.5,164
2/3/2011,21.57,343.44,163.53
2/2/2011,21.56,344.32,163.3
2/1/2011,21.48,345.03,163.56
1/31/2011,21.46,339.32,162
1/28/2011,21.46,336.1,159.21
1/27/2011,21.75,343.21,161.07
1/26/2011,21.75,343.85,161.04
1/25/2011,21.55,341.4,161.44
1/24/2011,21.24,337.45,159.63
1/21/2011,20.82,326.72,155.5
1/20/2011,20.95,332.68,155.8
1/19/2011,21.01,338.84,155.69
1/18/2011,21.08,340.65,150.65
1/14/2011,21.08,348.48,150
1/13/2011,21.29,345.68,148.82
1/12/2011,21.3,344.42,149.1
1/11/2011,21.05,341.64,147.28
1/10/2011,20.69,342.45,147.64
1/7/2011,20.66,336.12,147.93
1/6/2011,20.77,333.73,148.66
1/5/2011,20.94,334,147.05
1/4/2011,21.15,331.29,147.64
1/3/2011,20.85,329.57,147.48
12/31/2010,21.03,322.56,146.76
12/30/2010,21.02,323.66,146.67
12/29/2010,20.94,325.29,146.52
12/28/2010,20.88,325.47,145.71
12/27/2010,20.84,324.68,145.34
12/23/2010,20.84,323.6,145.89
12/22/2010,20.89,325.16,145.95
12/21/2010,21.1,324.2,145.74
12/20/2010,21.23,322.21,144.51
12/17/2010,21.46,320.61,145
12/16/2010,21.3,321.25,144.55
12/15/2010,21.28,320.36,144.72
12/14/2010,21.47,320.29,145.82
12/13/2010,21.5,321.67,144.28
12/10/2010,21.91,320.56,144.82
12/9/2010,21.81,319.76,144.3
12/8/2010,21.82,321.01,144.98
12/7/2010,21.58,318.21,144.02
12/6/2010,21.7,320.15,144.99
12/3/2010,21.69,317.44,145.38
12/2/2010,21.7,318.15,145.18
12/1/2010,21.48,316.4,144.41
11/30/2010,21.16,311.15,141.46
11/29/2010,21.33,316.87,142.89
11/26/2010,21.34,315,143.9
11/24/2010,21.39,314.8,145.81
11/23/2010,21.09,308.73,143.18
11/22/2010,21.25,313.36,145.39
11/19/2010,21.14,306.73,145.05
11/18/2010,21.02,308.43,144.36
11/17/2010,21.08,300.5,141.95
11/16/2010,21.07,301.59,142.24
11/15/2010,21.3,307.04,143.64
11/12/2010,21.53,308.03,143.74
11/11/2010,21.21,316.65,145.43
11/10/2010,21.04,318.03,146.55
11/9/2010,21.16,316.08,146.14
11/8/2010,21.23,318.62,146.46
11/5/2010,21.24,317.13,146.92
11/4/2010,20.97,318.27,146.79
11/3/2010,20.48,312.8,144.17
11/2/2010,20.34,309.36,143.84
11/1/2010,20.57,304.18,143.32
10/29/2010,20.05,300.98,143.6
10/28/2010,20.47,305.24,140.9
10/27/2010,20.19,307.83,141.43
10/26/2010,20.04,308.05,140.67
10/25/2010,19.87,308.84,139.84
10/22/2010,19.84,307.47,139.67
10/21/2010,19.76,309.52,139.83
10/20/2010,19.64,310.53,139.07
10/19/2010,19.21,309.49,138.03
10/18/2010,19.19,318,142.83
10/15/2010,19.32,314.74,141.06
10/14/2010,19.32,302.31,141.5
10/13/2010,19.24,300.14,140.37
10/12/2010,19.77,298.54,139.85
10/11/2010,19.56,295.36,139.66
10/8/2010,19.52,294.07,138.85
10/7/2010,19.4,289.22,138.72
10/6/2010,19.31,289.19,137.84
10/5/2010,19.15,288.94,137.66
10/4/2010,18.87,278.64,135.25
10/1/2010,19.32,282.52,135.64
9/30/2010,19.2,283.75,134.14
9/29/2010,19.24,287.37,135.48
9/28/2010,19.51,286.86,134.89
9/27/2010,19.24,291.16,134.65
9/24/2010,19.42,292.32,134.11
9/23/2010,18.98,288.92,131.67
9/22/2010,19.01,287.75,132.57
9/21/2010,19.14,283.77,131.98
9/20/2010,18.93,283.23,131.79
9/17/2010,18.81,275.37,130.19
9/16/2010,18.97,276.57,129.67
9/15/2010,18.72,270.22,129.43
9/14/2010,18.74,268.06,128.85
9/13/2010,18.56,267.04,129.61
9/10/2010,17.97,263.41,127.99
9/9/2010,18,263.07,126.36
9/8/2010,17.9,262.92,126.08
9/7/2010,18.12,257.81,125.95
9/3/2010,18.43,258.77,127.58
9/2/2010,18.28,252.17,125.04
9/1/2010,18.14,250.33,125.77
8/31/2010,17.67,243.1,123.13
8/30/2010,17.96,242.5,123.4
8/27/2010,18.37,241.62,124.73
8/26/2010,18.18,240.28,122.78
8/25/2010,18.48,242.89,125.27
8/24/2010,18.41,239.93,124.9
8/23/2010,18.7,245.8,126.47
8/20/2010,18.91,249.64,127.5
8/19/2010,18.9,249.88,128.9
8/18/2010,19.59,253.07,129.39
8/17/2010,19.53,251.97,128.45
8/16/2010,19.47,247.64,127.77
8/13/2010,19.15,249.1,127.87
8/12/2010,19.45,251.79,128.3
8/11/2010,19.43,250.19,129.83
8/10/2010,19.82,259.41,131.84
8/9/2010,20.65,261.75,132
8/6/2010,20.65,260.09,130.14
8/5/2010,20.67,261.7,131.83
8/4/2010,20.73,262.98,131.27
8/3/2010,20.87,261.93,130.37
8/2/2010,21.15,261.85,130.76
7/30/2010,20.6,257.25,128.4
7/29/2010,21.03,258.11,128.02
7/28/2010,21.33,260.96,128.43
7/27/2010,21.58,264.08,128.63
7/26/2010,21.71,259.28,128.41
7/23/2010,21.69,259.94,128.38
7/22/2010,21.78,259.02,127.47
7/21/2010,21.26,254.24,125.27
7/20/2010,21.65,251.89,126.55
7/19/2010,21.59,245.58,129.79
7/16/2010,21.02,249.9,128.03
7/15/2010,21.51,251.45,130.72
7/14/2010,21.36,252.73,130.72
7/13/2010,21.01,251.8,130.48
7/12/2010,20.57,257.29,128.67
7/9/2010,20.24,259.62,127.96
7/8/2010,20.1,258.09,127.97
7/7/2010,20.14,258.67,127
7/6/2010,19.48,248.63,123.46
7/2/2010,19.2,246.94,121.86
7/1/2010,19.25,248.48,122.57
6/30/2010,19.45,251.53,123.48
6/29/2010,19.79,256.17,125.09
6/28/2010,20.36,268.3,128.98
6/25/2010,20.03,266.7,127.12
6/24/2010,20.32,269,128.19
6/23/2010,20.81,270.97,130.11
6/22/2010,20.98,273.85,129.3
6/21/2010,21.19,270.17,130.65
6/18/2010,21.4,274.07,130.15
6/17/2010,21.52,271.87,130.98
6/16/2010,21.49,267.25,130.35
6/15/2010,21.48,259.69,129.79
6/14/2010,20.89,254.28,128.5
6/11/2010,20.64,253.51,128.45
6/10/2010,20.55,250.51,127.68
6/9/2010,19.93,243.2,123.9
6/8/2010,20.18,249.33,123.72
6/7/2010,20.31,250.94,124.13
6/4/2010,20.95,255.96,125.28
6/3/2010,21.9,263.12,127.96
6/2/2010,21.81,263.95,127.41
6/1/2010,21.18,260.83,124.34
5/28/2010,21.42,256.88,125.26
5/27/2010,21.76,253.35,126.39
5/26/2010,20.7,244.11,123.23
5/25/2010,20.85,245.22,124.52
5/24/2010,20.67,246.76,124.45
5/21/2010,20.91,242.32,125.42
5/20/2010,20.79,237.76,123.8
5/19/2010,21.6,248.34,128.86
5/18/2010,21.43,252.36,129.95
5/17/2010,22.02,254.22,130.44
5/14/2010,21.89,253.82,131.19
5/13/2010,22.5,258.36,131.48
5/12/2010,23.09,262.09,132.68
5/11/2010,22.28,256.52,126.89
5/10/2010,22.55,253.99,126.27
5/7/2010,21.31,235.86,122.1
5/6/2010,21.51,246.25,123.92
5/5/2010,22.17,255.99,127.46
5/4/2010,22.56,258.68,128.12
5/3/2010,23.26,266.35,129.6
4/30/2010,22.84,261.09,129
4/29/2010,23.49,268.64,130.46
4/28/2010,23.26,261.6,130.1
4/27/2010,23.35,262.04,128.82
4/26/2010,23.82,269.5,130.73
4/23/2010,24.04,270.83,129.99
4/22/2010,23.99,266.47,129.13
4/21/2010,23.8,259.22,128.99
4/20/2010,24.12,244.59,129.69
4/19/2010,24,247.07,132.23
4/16/2010,23.92,247.4,130.63
4/15/2010,24.22,248.92,130.89
4/14/2010,23.52,245.69,131.25
4/13/2010,22.77,242.43,129.03
4/12/2010,22.54,242.29,128.36
4/9/2010,22.55,241.79,128.76
4/8/2010,22.31,239.95,127.61
4/7/2010,22.45,240.6,128.48
4/6/2010,22.4,239.54,128.93
4/5/2010,22.59,238.49,129.35
4/1/2010,22.39,235.97,128.25
3/31/2010,22.29,235,128.25
3/30/2010,22.34,235.85,128.77
3/29/2010,22.33,232.39,128.59
3/26/2010,22.24,230.9,129.26
3/25/2010,22.35,226.65,129.24
3/24/2010,22.43,229.37,128.53
3/23/2010,22.67,228.36,129.37
3/22/2010,22.24,224.75,127.98
3/19/2010,21.99,222.25,127.71
3/18/2010,22.2,224.65,128.38
3/17/2010,22.24,224.12,127.76
3/16/2010,22.01,224.45,128.67
3/15/2010,21.17,223.84,127.83
3/12/2010,21.27,226.6,127.94
3/11/2010,21.25,225.5,127.6
3/10/2010,21.19,224.84,125.62
3/9/2010,20.94,223.02,125.55
3/8/2010,20.77,219.08,126.41
3/5/2010,20.79,218.95,127.25
3/4/2010,20.53,210.71,126.72
3/3/2010,20.52,209.33,126.88
3/2/2010,20.7,208.85,127.42
3/1/2010,20.87,208.99,128.57
2/26/2010,20.53,204.62,127.16
2/25/2010,20.63,202,127.07
2/24/2010,20.7,200.66,127.59
2/23/2010,20.39,197.06,126.46
2/22/2010,20.87,200.42,126.85
2/19/2010,20.82,201.67,127.19
2/18/2010,20.84,202.93,127.81
2/17/2010,20.66,202.55,126.33
2/16/2010,20.72,203.4,125.23
2/12/2010,20.43,200.38,124
2/11/2010,20.06,198.67,123.73
2/10/2010,19.69,195.12,122.81
2/9/2010,19.65,196.19,123.21
2/8/2010,19.35,194.12,121.88
2/5/2010,19.47,195.46,123.52
2/4/2010,19.02,192.05,123
2/3/2010,19.68,199.23,125.66
2/2/2010,19.91,195.86,125.53
2/1/2010,19.61,194.73,124.67
1/29/2010,19.4,192.06,122.39
1/28/2010,19.92,199.29,123.75
1/27/2010,20.24,207.88,126.33
1/26/2010,20,205.94,125.75
1/25/2010,20.32,203.07,126.12
1/22/2010,19.91,197.75,125.5
1/21/2010,20.84,208.07,129
1/20/2010,21.08,211.73,130.25
1/19/2010,21.05,215.04,134.14
1/15/2010,20.8,205.93,131.78
1/14/2010,21.48,209.43,132.31
1/13/2010,20.96,210.65,130.23
1/12/2010,20.61,207.72,130.51
1/11/2010,20.95,210.11,129.48
1/8/2010,20.83,211.98,130.85
1/7/2010,20.6,210.58,129.55
1/6/2010,20.8,210.97,130
1/5/2010,20.87,214.38,130.85
1/4/2010,20.88,214.01,132.45
12/31/2009,20.4,210.73,130.9
12/30/2009,20.59,211.64,132.57
12/29/2009,20.4,209.1,131.85
12/28/2009,20.3,211.61,132.31
12/24/2009,20.33,209.04,130.57
12/23/2009,20.1,202.1,130
12/22/2009,20.04,200.36,129.93
12/21/2009,20.09,198.23,128.65
12/18/2009,19.63,195.43,127.91
12/17/2009,19.07,191.86,127.4
12/16/2009,19.38,195.03,128.71
12/15/2009,19.8,194.17,128.49
12/14/2009,19.98,196.98,129.93
12/11/2009,19.9,194.67,129.68
12/10/2009,20.15,196.43,129.34
12/9/2009,20.01,197.8,128.39
12/8/2009,19.99,189.87,126.8
12/7/2009,20.37,188.95,127.04
12/4/2009,20.46,193.32,127.25
12/3/2009,19.87,196.48,127.55
12/2/2009,19.72,196.23,127.21
12/1/2009,19.66,196.97,127.94
11/30/2009,19.2,199.91,126.35
11/27/2009,19.11,200.59,125.7
11/25/2009,19.34,204.19,127.28
11/24/2009,19.39,204.44,127.93
11/23/2009,19.4,205.88,128.2
11/20/2009,19.24,199.92,126.96
11/19/2009,19.3,200.51,127.54
11/18/2009,20.12,205.96,128.15
11/17/2009,20.32,207,128.63
11/16/2009,20.23,206.63,128.21
11/13/2009,19.82,204.45,127.03
11/12/2009,19.68,201.99,126.26
11/11/2009,19.84,203.25,127.19
11/10/2009,19.5,202.98,126.91
11/9/2009,19.46,201.46,126
11/6/2009,18.93,194.34,123.49
11/5/2009,18.89,194.03,123.1
11/4/2009,18.59,190.81,121.29
11/3/2009,18.5,188.75,121.16
11/2/2009,19.01,189.31,120.56
10/30/2009,19.11,188.5,120.61
10/29/2009,19.22,196.35,122.87
10/28/2009,19.03,192.4,121.5
10/27/2009,19.74,197.37,120.65
10/26/2009,19.83,202.48,120.11
10/23/2009,19.78,203.94,120.36
10/22/2009,20.12,205.2,122.69
10/21/2009,19.86,204.92,120.87
10/20/2009,20.18,198.76,122.82
10/19/2009,20.41,189.86,123.06
10/16/2009,20.18,188.05,121.64
10/15/2009,20.67,190.56,127.98
10/14/2009,20.83,191.29,128.35
10/13/2009,20.49,190.02,127.02
10/12/2009,20.4,190.81,127.04
10/9/2009,20.17,190.47,125.93
10/8/2009,19.88,189.27,122.29
10/7/2009,19.75,190.25,122.78
10/6/2009,19.63,190.01,121.35
10/5/2009,19.1,186.02,119.75
10/2/2009,18.97,184.9,119.02
10/1/2009,18.9,180.86,117.9
9/30/2009,19.57,185.35,119.61
9/29/2009,19.48,185.38,118.81
9/28/2009,19.74,186.15,119.33
9/25/2009,19.37,182.37,121.08
9/24/2009,19.54,183.82,120.94
9/23/2009,19.88,185.5,120.82
9/22/2009,19.53,184.48,121.61
9/21/2009,19.54,184.02,121.57
9/18/2009,19.56,185.02,122.11
9/17/2009,19.41,184.55,121.88
9/16/2009,19.65,181.87,121.82
9/15/2009,19.55,175.16,119.35
9/14/2009,19.36,173.72,118.88
9/11/2009,19.51,172.16,118.05
9/10/2009,19.76,172.56,117.67
9/9/2009,19.93,171.14,116.76
9/8/2009,19.8,172.93,117.16
9/4/2009,19.64,170.31,117.46
9/3/2009,19.42,166.55,116.33
9/2/2009,19.47,165.18,116.09
9/1/2009,19.72,165.3,116.69
8/31/2009,20.32,168.21,118.05
8/28/2009,20.25,170.05,118.22
8/27/2009,19.47,169.45,119.43
8/26/2009,19.43,167.41,119.47
8/25/2009,19.1,169.4,118.83
8/24/2009,18.76,169.06,119.32
8/21/2009,18.89,169.22,119.9
8/20/2009,18.71,166.33,118.95
8/19/2009,18.8,164.6,118.57
8/18/2009,18.77,164,117.63
8/17/2009,18.45,159.59,116.86
8/14/2009,18.77,166.78,118.57
8/13/2009,19.05,168.42,119.58
8/12/2009,18.81,165.31,119.29
8/11/2009,18.64,162.83,117.79
8/10/2009,18.76,164.72,118.7
8/7/2009,18.5,165.51,119.33
8/6/2009,18.7,163.91,117.38
8/5/2009,18.86,165.11,118.47
8/4/2009,19.32,165.55,119.6
8/3/2009,19.37,166.43,119.92
7/31/2009,19.25,163.39,117.93
7/30/2009,19.33,162.79,117.86
7/29/2009,19.4,160.03,117.26
7/28/2009,19.37,160,117.28
7/27/2009,19.47,160.1,117.63
7/24/2009,19.36,159.99,117.64
7/23/2009,19.48,157.82,117.06
7/22/2009,19.14,156.74,115.57
7/21/2009,18.9,151.51,117.04
7/20/2009,18.9,152.91,116.44
7/17/2009,18.79,151.75,115.42
7/16/2009,18.5,147.52,110.64
7/15/2009,18.05,146.88,107.22
7/14/2009,16.83,142.27,103.25
7/13/2009,16.49,142.34,103.62
7/10/2009,16.04,138.52,100.83
7/9/2009,16.02,136.36,102.08
7/8/2009,15.94,137.22,100.68
7/7/2009,16.25,135.4,100.19
7/6/2009,16.54,138.61,101.65
7/2/2009,16.72,140.02,101.73
7/1/2009,17.04,142.83,104.84
6/30/2009,16.55,142.43,104.42
6/29/2009,16.38,141.97,105.83
6/26/2009,16.29,142.44,105.68
6/25/2009,16.31,139.86,106.06
6/24/2009,16.1,136.22,104.15
6/23/2009,15.81,134.01,104.44
6/22/2009,15.68,137.37,104.52
6/19/2009,16.01,139.48,105.89
6/18/2009,15.87,135.88,106.33
6/17/2009,16.14,135.58,107
6/16/2009,15.86,136.35,107.32
6/15/2009,15.98,136.09,107.62
6/12/2009,16.31,136.97,108.21
6/11/2009,16.35,139.95,109.4
6/10/2009,16.46,140.25,108.35
6/9/2009,16.42,142.72,108.14
6/8/2009,15.92,143.85,107.49
6/5/2009,15.92,144.67,107.24
6/4/2009,16.13,143.74,106.33
6/3/2009,15.94,140.95,106.49
6/2/2009,16.19,139.49,106.83
6/1/2009,16.5,139.35,108.37
5/29/2009,15.72,135.81,106.28
5/28/2009,15.72,135.07,104.69
5/27/2009,15.46,133.05,102.93
5/26/2009,15.48,130.78,105.02
5/22/2009,15.05,122.5,101.89
5/21/2009,15.18,124.18,102.82
5/20/2009,15.58,125.87,104.05
5/19/2009,15.65,127.45,105.51
5/18/2009,15.52,126.65,104.58
5/15/2009,15.19,122.42,101.37
5/14/2009,15.54,122.95,101.05
5/13/2009,15.13,119.49,102.26
5/12/2009,15.21,124.42,103.94
5/11/2009,15.37,129.57,102.9
5/8/2009,15.29,129.19,101.49
5/7/2009,15.77,129.06,102.59
5/6/2009,16.12,132.5,104.62
5/5/2009,16.16,132.71,105.85
5/4/2009,16.66,132.07,106.19
5/1/2009,15.81,127.24,104.61
4/30/2009,15.78,125.83,103.21
4/29/2009,15.35,125.14,104.04
4/28/2009,15.05,123.9,101.94
4/27/2009,15.28,124.73,99.95
4/24/2009,15.62,123.9,100.08
4/23/2009,15.53,125.4,101.42
4/22/2009,15.67,121.51,102.55
4/21/2009,15.36,121.76,102.31
4/20/2009,15,120.5,100.43
4/17/2009,15.6,123.42,101.27
4/16/2009,15.89,121.45,101.43
4/15/2009,15.62,117.64,98.85
4/14/2009,16.01,118.31,99.27
4/13/2009,15.98,120.22,99.95
4/9/2009,15.98,119.57,101.7
4/8/2009,15.27,116.32,101.19
4/7/2009,15.45,115,98.75
4/6/2009,15.86,118.45,101.56
4/3/2009,15.95,115.99,102.22
4/2/2009,15.7,112.71,100.82
4/1/2009,15.03,108.69,97.61
3/31/2009,15.03,105.12,96.89
3/30/2009,14.72,104.49,94.52
3/27/2009,15.42,106.85,94.15
3/26/2009,15.82,109.87,98.78
3/25/2009,14.94,106.49,97.95
3/24/2009,15,106.5,98.3
3/23/2009,15.52,107.66,98.71
3/20/2009,14.65,101.59,92.51
3/19/2009,15.15,101.62,92.66
3/18/2009,15.24,101.52,91.95
3/17/2009,14.9,99.66,92.91
3/16/2009,14.25,95.42,91.22
3/13/2009,14.7,95.93,90.36
3/12/2009,14.52,96.35,90.4
3/11/2009,13.96,92.68,88.62
3/10/2009,13.92,88.63,87.25
3/9/2009,12.55,83.11,83.48
3/6/2009,12.41,85.3,85.81
3/5/2009,12.31,88.84,87.48
3/4/2009,12.76,91.17,89.49
3/3/2009,12.28,88.37,87.77
3/2/2009,12.31,87.94,89.05
2/27/2009,12.74,89.31,92.03
2/26/2009,12.71,89.19,88.97
2/25/2009,13.03,91.16,85.9
2/24/2009,12.73,90.25,86.4
2/23/2009,12.08,86.95,84.37
2/20/2009,12.78,91.2,88.79
2/19/2009,12.68,90.64,88.93
2/18/2009,13.36,94.37,91.51
2/17/2009,13.21,94.53,90.67
2/13/2009,13.88,99.16,93.84
2/12/2009,14,99.27,95.07
2/11/2009,14.08,96.82,95.16
2/10/2009,14.08,97.83,93.27
2/9/2009,14.91,102.51,96.82
2/6/2009,14.73,99.72,96.14
2/5/2009,14.25,96.46,92.41
2/4/2009,13.88,93.55,92.83
2/3/2009,13.73,92.98,93.48
2/2/2009,13.63,91.51,90.93
1/30/2009,12.9,90.13,91.65
1/29/2009,13.37,93,92.51
1/28/2009,14.01,94.2,94.82
1/27/2009,13.81,90.73,91.66
1/26/2009,13.38,89.64,91.6
1/23/2009,13.12,88.36,89.49
1/22/2009,12.82,88.36,90.07
1/21/2009,13.26,82.83,91.42
1/20/2009,12.86,78.2,81.98
1/16/2009,13.74,82.33,84.92
1/15/2009,13.29,83.38,84.12
1/14/2009,13.08,85.33,83.19
1/13/2009,13.67,87.71,85.34
1/12/2009,13.79,88.66,85.71
1/9/2009,14.15,90.58,84.7
1/8/2009,14.55,92.7,87.18
1/7/2009,14.44,91.01,87.79
1/6/2009,15.37,93.02,89.23
1/5/2009,14.91,94.58,86.82
1/2/2009,15.2,90.75,87.37
12/31/2008,14.66,85.35,84.16
12/30/2008,14.69,86.29,83.55
12/29/2008,14.13,86.61,81.25
12/26/2008,14.18,85.81,81.33
12/24/2008,14.23,85.04,80.52
12/23/2008,14.07,86.38,80.6
12/22/2008,14.34,85.74,81.99
12/19/2008,14.44,90,83.52
12/18/2008,14.26,89.43,84
12/17/2008,15.26,89.16,85.84
12/16/2008,15.64,95.43,86.4
12/15/2008,14.59,94.75,82.77
12/12/2008,14.75,98.27,82.2
12/11/2008,14.01,95,80.58
12/10/2008,14.27,98.21,82.86
12/9/2008,14.3,100.06,82.69
12/8/2008,13.94,99.72,84.86
12/5/2008,13.29,94,80.59
12/4/2008,12.77,91.41,77.44
12/3/2008,13.66,95.9,80.67
12/2/2008,13.28,92.47,79.84
12/1/2008,12.56,88.93,76.9
11/28/2008,13.8,92.67,81.6
11/26/2008,13.97,95,81.67
11/25/2008,13.13,90.8,80.65
11/24/2008,13.56,92.95,79.89
11/21/2008,13.11,82.58,74.88
11/20/2008,12.23,80.49,71.74
11/19/2008,12.49,86.29,75.97
11/18/2008,13.11,89.91,80.08
11/17/2008,13,88.14,77.48
11/14/2008,13.32,90.24,80.33
11/13/2008,14.43,96.44,84.21
11/12/2008,13.52,90.12,79.74
11/11/2008,13.93,94.77,82.74
11/10/2008,14.35,95.88,83.87
11/7/2008,14.63,98.24,86.27
11/6/2008,13.87,99.1,85.15
11/5/2008,15.06,103.3,89.94
11/4/2008,16.26,110.99,93.4
11/3/2008,15.64,106.96,92.68
10/31/2008,16.03,107.59,92.97
10/30/2008,16.17,111.04,90.69
10/29/2008,14.94,104.55,88.2
10/28/2008,15.86,99.91,87.28
10/27/2008,14.25,92.09,79.66
10/24/2008,14.28,96.38,82.07
10/23/2008,14.51,98.23,84.35
10/22/2008,14.58,96.87,83.6
10/21/2008,15.25,91.49,88.86
10/20/2008,16.04,98.44,92.51
10/17/2008,15.5,97.4,90.78
10/16/2008,15.88,101.89,91.52
10/15/2008,14.99,97.95,88.29
10/14/2008,15.93,104.08,93.6
10/13/2008,16.99,110.26,92.21
10/10/2008,15.19,96.8,87.75
10/9/2008,15.6,88.74,89
10/8/2008,16.25,89.79,90.55
10/7/2008,16.02,89.16,95.65
10/6/2008,16.93,98.14,100.62
10/3/2008,17.31,97.07,103.44
10/2/2008,17.2,100.1,104.74
10/1/2008,18.52,109.12,110.13
9/30/2008,18.73,113.66,116.96
9/29/2008,17.27,105.26,114.46
9/26/2008,19.2,128.24,119.42
9/25/2008,18.57,131.93,120.11
9/24/2008,18.7,128.71,116.46
9/23/2008,18.63,126.84,115.36
9/22/2008,18.5,131.05,116.21
9/19/2008,19.23,140.91,118.85
9/18/2008,19.26,134.09,115.12
9/17/2008,18.55,127.83,111.47
9/16/2008,19.48,139.88,116.05
9/15/2008,19.36,140.36,115.19
9/12/2008,20.16,148.94,118.97
9/11/2008,20.19,152.65,119.2
9/10/2008,20.16,151.61,118.04
9/9/2008,20.33,151.68,115.04
9/8/2008,20.97,157.92,117.29
9/5/2008,20.61,160.18,114.33
9/4/2008,20.52,161.22,115
9/3/2008,21.54,166.96,118.34
9/2/2008,22.58,166.19,118.41
8/29/2008,22.87,169.53,121.73
8/28/2008,23.59,173.74,124.58
8/27/2008,23.41,174.67,123.38
8/26/2008,23.15,173.64,122.5
8/25/2008,22.97,172.55,122.86
8/22/2008,23.49,176.79,124.93
8/21/2008,23.05,174.29,122.99
8/20/2008,23.39,175.84,122.51
8/19/2008,23.59,173.53,122.56
8/18/2008,24.01,175.39,124.59
8/15/2008,24.26,175.74,126.36
8/14/2008,24.36,179.32,126.94
8/13/2008,24.12,179.3,125.8
8/12/2008,24.52,176.73,125.22
8/11/2008,24.38,173.56,126.6
8/8/2008,24.23,169.55,128.81
8/7/2008,23.67,163.57,129.05
8/6/2008,22.8,164.19,129.16
8/5/2008,23.02,160.64,128.87
8/4/2008,22.52,153.23,127.56
8/1/2008,22.35,156.66,126.64
7/31/2008,22.19,158.95,127.98
7/30/2008,22.23,159.88,128.86
7/29/2008,22.23,157.08,127.66
7/28/2008,21.67,154.4,126.25
7/25/2008,22.01,162.12,128.53
7/24/2008,21.67,159.03,130
7/23/2008,22.3,166.26,129.52
7/22/2008,22.09,162.02,130
7/21/2008,22.09,166.29,128.66
7/18/2008,22.09,165.15,129.89
7/17/2008,21.99,171.81,126.52
7/16/2008,20.91,172.81,125.94
7/15/2008,20.71,169.64,123.2
7/14/2008,20.47,173.88,121.54
7/11/2008,20.64,172.58,122.12
7/10/2008,20.62,176.63,123.18
7/9/2008,19.81,174.25,120.4
7/8/2008,20.92,179.55,123.88
7/7/2008,20.71,175.16,121.5
7/3/2008,20.66,170.12,119.54
7/2/2008,20.93,168.18,119.1
7/1/2008,21.57,174.68,119.27
6/30/2008,21.48,167.44,118.53
6/27/2008,21.49,170.09,120.05
6/26/2008,21.59,168.26,121.13
6/25/2008,22.65,177.39,124.58
6/24/2008,22.41,173.25,123.46
6/23/2008,22.36,173.16,123.46
6/20/2008,22.37,175.27,122.74
6/19/2008,22.85,180.9,125.02
6/18/2008,22.28,178.75,124.16
6/17/2008,22.58,181.43,125.1
6/16/2008,22.86,176.84,126.71
6/13/2008,22.66,172.37,126.15
6/12/2008,22.05,173.26,123.85
6/11/2008,21.81,180.81,123.25
6/10/2008,22.68,185.64,125.94
6/9/2008,22.76,181.61,125.86
6/6/2008,22.9,185.64,124.94
6/5/2008,23.87,189.43,128.47
6/4/2008,23.48,185.19,127.55
6/3/2008,22.94,185.37,127.84
6/2/2008,23.2,186.1,127.36
5/30/2008,23.18,188.75,129.43
5/29/2008,23.14,186.69,129.71
5/28/2008,23.47,187.01,129.54
5/27/2008,23.6,186.43,127.32
5/23/2008,23.41,181.17,124.2
5/22/2008,23.88,177.05,124.7
5/21/2008,23.66,178.19,123.62
5/20/2008,24.09,185.9,125.18
5/19/2008,24.88,183.6,126.49
5/16/2008,25,187.62,127.82
5/15/2008,24.97,189.73,128.46
5/14/2008,23.84,186.26,127.52
5/13/2008,23.76,189.96,126.58
5/12/2008,23.64,188.16,125.24
5/9/2008,23.37,183.45,124.06
5/8/2008,23.4,185.06,124.92
5/7/2008,23.17,182.59,124.14
5/6/2008,23.58,186.66,122.82
5/5/2008,23.25,184.73,122.03
5/2/2008,23.58,180.94,123.18
5/1/2008,23.29,180,123.61
4/30/2008,22.26,173.95,120.7
4/29/2008,22.62,175.05,122.85
4/28/2008,22.71,172.24,121.69
4/25/2008,22.56,169.73,123.08
4/24/2008,22.69,168.94,124.19
4/23/2008,22.56,162.89,123.6
4/22/2008,21.99,160.2,123.67
4/21/2008,22.46,168.16,124.35
4/18/2008,22.55,161.04,124.4
4/17/2008,22.11,154.49,123.08
4/16/2008,22.13,153.7,120.47
4/15/2008,20.91,148.38,117.17
4/14/2008,20.69,147.78,117.28
4/11/2008,21.24,147.14,116
4/10/2008,22.08,154.55,118.78
4/9/2008,21.42,151.44,116.77
4/8/2008,21.08,152.84,116.27
4/7/2008,21.75,155.89,116.31
4/4/2008,21.87,153.08,115.76
4/3/2008,21.93,151.61,116.02
4/2/2008,21.85,147.49,114.81
4/1/2008,21.97,149.53,116.49
3/31/2008,21.18,143.5,115.14
3/28/2008,20.79,143.01,114.57
3/27/2008,21.09,140.25,115.52
3/26/2008,21.86,145.06,116.91
3/25/2008,22.27,140.98,117.97
3/24/2008,22.13,139.53,119.06
3/20/2008,21.75,133.27,118.33
3/19/2008,21.09,129.67,116.94
3/18/2008,21.75,132.82,118.41
3/17/2008,20.85,126.73,115.55
3/14/2008,20.66,126.61,115.23
3/13/2008,21.28,127.94,115.91
3/12/2008,21.12,126.03,117.07
3/11/2008,21.2,127.35,116.49
3/10/2008,20.12,119.69,114.01
3/7/2008,20.07,122.25,113.94
3/6/2008,19.87,120.93,112.52
3/5/2008,20.2,124.49,115.39
3/4/2008,20,124.62,115.71
3/3/2008,20.01,121.73,114.23
2/29/2008,19.97,125.02,113.86
2/28/2008,20.49,129.91,115.24
2/27/2008,20.77,122.96,116.46
2/26/2008,20.69,119.15,114.38
2/25/2008,19.94,119.74,110.08
2/22/2008,19.82,119.46,108.07
2/21/2008,20.3,121.54,106.93
2/20/2008,20.38,123.82,107.85
2/19/2008,20.16,122.18,105
2/15/2008,20.11,124.63,106.16
2/14/2008,20.46,127.46,106.13
2/13/2008,21.21,129.4,108.42
2/12/2008,20.9,124.86,106.53
2/11/2008,20.68,129.45,105.14
2/8/2008,20.27,125.48,103.27
2/7/2008,20.05,121.24,102.34
2/6/2008,19.92,122,103.59
2/5/2008,20.12,129.36,105.02
2/4/2008,21.2,131.65,107.93
2/1/2008,21.77,133.75,109.08
1/31/2008,21.1,135.36,107.11
1/30/2008,20.69,132.18,105.65
1/29/2008,20.5,131.54,106.1
1/28/2008,20.29,130.01,104.98
1/25/2008,20,130.01,104.52
1/24/2008,20.69,135.6,106.91
1/23/2008,19.98,139.07,106.1
1/22/2008,18.61,155.64,101.22
1/18/2008,19,161.36,103.4
1/17/2008,19.33,160.89,101.1
1/16/2008,19.88,159.64,101.63
1/15/2008,22.69,169.04,101.83
1/14/2008,23.08,178.78,102.93
1/11/2008,21.99,172.69,97.67
1/10/2008,22.54,178.02,99.92
1/9/2008,22.75,179.4,98.31
1/8/2008,22.26,171.25,97.59
1/7/2008,22.88,177.64,100.05
1/4/2008,22.67,180.05,101.13
1/3/2008,24.67,194.93,104.9
1/2/2008,25.35,194.84,104.69
12/31/2007,26.66,198.08,108.1
12/28/2007,26.76,199.83,110.09
12/27/2007,26.83,198.57,109.6
12/26/2007,27.45,198.95,111.56
12/24/2007,27.31,198.8,111.65
12/21/2007,26.96,193.91,111.05
12/20/2007,26.41,187.21,108.84
12/19/2007,26.19,183.12,107.14
12/18/2007,25.91,182.98,106.31
12/17/2007,25.72,184.4,104.53
12/14/2007,26.29,190.39,105.77
12/13/2007,27.16,191.83,108.18
12/12/2007,27.28,190.86,108.47
12/11/2007,26.93,188.54,106.99
12/10/2007,27.78,194.21,109.39
12/7/2007,27.73,194.3,108.86
12/6/2007,27.98,189.95,109.7
12/5/2007,27.22,185.5,108.16
12/4/2007,26.31,179.81,106.63
12/3/2007,26.25,178.86,105.83
11/30/2007,26.08,182.22,105.18
11/29/2007,26.34,184.29,107.5
11/28/2007,26.19,180.22,107.37
11/27/2007,25.11,174.81,103.83
11/26/2007,24.37,172.54,101.97
11/23/2007,25.07,171.54,104.05
11/21/2007,24.63,168.46,102.22
11/20/2007,25.52,168.85,103.42
11/19/2007,25.17,163.95,102.22
11/16/2007,25.51,166.39,104.79
11/15/2007,25.53,164.3,103.6
11/14/2007,25.85,166.11,103.44
11/13/2007,26.14,169.96,105.27
11/12/2007,25.37,153.76,101.45
11/9/2007,25.15,165.37,100.25
11/8/2007,25.93,175.47,106.11
11/7/2007,26.9,186.3,111.08
11/6/2007,27.49,191.79,113.17
11/5/2007,26.84,186.18,113.4
11/2/2007,26.8,187.87,114.59
11/1/2007,26.5,187.44,113.65
10/31/2007,26.9,189.95,116.12
10/30/2007,26.27,187,114.12
10/29/2007,26.26,185.09,114.8
10/26/2007,25.94,184.7,113.73
10/25/2007,25.89,182.78,112.81
10/24/2007,26.01,185.93,112.95
10/23/2007,26.8,186.16,114.68
10/22/2007,26.64,174.36,113.37
10/19/2007,26.3,170.42,112.28
10/18/2007,26.97,173.5,114.8
10/17/2007,26.72,172.75,115.78
10/16/2007,25.48,169.58,119.6
10/15/2007,25.75,166.98,118.03
10/12/2007,25.55,167.25,117.81
10/11/2007,25.43,162.23,118.05
10/10/2007,25.88,166.79,118.62
10/9/2007,25.84,167.86,118.3
10/8/2007,25.66,167.91,117.77
10/5/2007,25.54,161.45,116.3
10/4/2007,25.6,156.24,115.69
10/3/2007,25.81,157.92,116.4
10/2/2007,26.38,158.45,118.36
10/1/2007,26.37,156.34,119.03
9/28/2007,25.86,153.47,117.8
9/27/2007,25.76,154.5,117.71
9/26/2007,25.91,152.77,117.3
9/25/2007,25.89,153.18,116.51
9/24/2007,25.98,148.28,116.25
9/21/2007,25.87,144.15,116.78
9/20/2007,25.81,140.31,116.86
9/19/2007,25.68,140.77,116.67
9/18/2007,25.41,140.92,116.63
9/17/2007,24.85,138.41,114.52
9/14/2007,24.93,138.81,115.13
9/13/2007,25.35,137.2,115.95
9/12/2007,25.46,136.85,116
9/11/2007,25.66,135.49,117.35
9/10/2007,25.35,136.71,115.8
9/7/2007,25.47,131.77,115.55
9/6/2007,26.15,135.01,117.62
9/5/2007,25.99,136.76,117.88
9/4/2007,26.18,144.16,118.19
8/31/2007,25.75,138.48,116.69
8/30/2007,25.28,136.25,115.37
8/29/2007,25.09,134.08,114.57
8/28/2007,23.96,126.82,112
8/27/2007,24.45,132.25,113.44
8/24/2007,24.79,135.3,113.24
8/23/2007,24.23,131.07,111.45
8/22/2007,24.15,132.51,110
8/21/2007,23.89,127.57,109.04
8/20/2007,24.11,122.22,109.22
8/17/2007,23.7,122.06,110.9
8/16/2007,23.1,117.05,109.69
8/15/2007,23.22,119.9,111.23
8/14/2007,23.8,124.03,112.05
8/13/2007,24.02,127.79,112.71
8/10/2007,23.98,125,112.64
8/9/2007,23.92,126.39,110.73
8/8/2007,24.68,134.01,112.98
8/7/2007,24.13,135.03,113.53
8/6/2007,24.13,135.25,113.89
8/3/2007,23.91,131.85,111.89
8/2/2007,24.3,136.49,113.23
8/1/2007,23.8,135,112.04
7/31/2007,23.62,131.76,110.65
7/30/2007,23.85,141.43,114.52
7/27/2007,23.54,143.85,115.62
7/26/2007,24,146,116.53
7/25/2007,24.5,137.26,118.1
7/24/2007,24.53,134.89,116.17
7/23/2007,24.72,143.7,116.38
7/20/2007,24.55,143.75,114.81
7/19/2007,25.26,140,115.86
7/18/2007,25.06,138.12,111.08
7/17/2007,26.33,138.91,110.77
7/16/2007,25.95,138.1,109.66
7/13/2007,25.97,137.73,108.6
7/12/2007,26,134.07,109.28
7/11/2007,24.57,132.39,109.1
7/10/2007,24.97,132.35,108.63
7/9/2007,24.96,130.33,108.97
7/6/2007,24.68,132.3,109.03
7/5/2007,24.6,132.75,108.05
7/3/2007,24.59,127.17,106.58
7/2/2007,24.27,121.26,105.01
6/29/2007,23.74,122.04,105.25
6/28/2007,23.92,120.56,105.95
6/27/2007,23.79,121.89,105.43
6/26/2007,23.38,119.65,105.33
6/25/2007,23.48,122.34,105.1
6/22/2007,23.7,123,104.44
6/21/2007,24.29,123.9,106.6
6/20/2007,23.94,121.55,106
6/19/2007,24.1,123.66,106.5
6/18/2007,24.17,125.09,105.33
6/15/2007,24.24,120.5,105.09
6/14/2007,23.23,118.75,103.85
6/13/2007,22.67,117.5,103.12
6/12/2007,22.2,120.38,102.34
6/11/2007,21.93,120.19,103.22
6/8/2007,21.83,124.49,103.07
6/7/2007,21.31,124.07,101.8
6/6/2007,21.49,123.64,102.41
6/5/2007,21.96,122.67,105.84
6/4/2007,22.16,121.33,106.23
6/1/2007,22.36,118.4,106.54
5/31/2007,22.18,121.19,106.6
5/30/2007,22.08,118.77,106.93
5/29/2007,22.3,114.35,105.91
5/25/2007,22.16,113.62,105.18
5/24/2007,21.97,110.69,103.95
5/23/2007,22.67,112.89,105.58
5/22/2007,22.99,113.54,106.7
5/21/2007,22.63,111.98,107.04
5/18/2007,22.7,110.02,107.99
5/17/2007,22.23,109.44,105.31
5/16/2007,22.18,107.34,105.87
5/15/2007,22.01,107.52,104.83
5/14/2007,22.12,109.36,105.57
5/11/2007,22.28,108.74,105.98
5/10/2007,22.21,107.34,104.68
5/9/2007,22.47,106.88,104.38
5/8/2007,22.15,105.06,103.29
5/7/2007,21.96,103.92,103.16
5/4/2007,21.9,100.81,102.96
5/3/2007,21.74,100.4,102.8
5/2/2007,21.93,100.39,102.22
5/1/2007,21.8,99.47,103.17
4/30/2007,21.5,99.8,102.21
4/27/2007,21.87,99.92,101.17
4/26/2007,22.09,98.84,100.9
4/25/2007,22.26,95.35,101.46
4/24/2007,21.94,93.24,98.49
4/23/2007,21.91,93.51,95.21
4/20/2007,22.16,90.97,94.58
4/19/2007,21.81,90.27,94.29
4/18/2007,21.35,90.4,94.8
4/17/2007,20.98,90.35,97.12
4/16/2007,20.69,91.43,96.18
4/13/2007,20.46,90.24,94.93
4/12/2007,20.5,92.19,95.67
4/11/2007,20.47,92.59,95.16
4/10/2007,20.68,94.25,96.46
4/9/2007,20.1,93.65,96.62
4/5/2007,19.58,94.68,96.52
4/4/2007,19.38,94.27,96.21
4/3/2007,19.31,94.5,96.1
4/2/2007,19.13,93.65,95.21
3/30/2007,19.13,92.91,94.26
3/29/2007,19.09,93.75,94.57
3/28/2007,18.86,93.24,94.26
3/27/2007,19.06,95.46,94.73
3/26/2007,19.29,95.85,95
3/23/2007,19.27,93.52,95.03
3/22/2007,19.16,93.96,95.19
3/21/2007,19.34,93.87,95.36
3/20/2007,18.99,91.48,94.5
3/19/2007,19.11,91.13,93.99
3/16/2007,19.15,89.59,93.25
3/15/2007,19.14,89.57,93.45
3/14/2007,19.23,90,93.76
3/13/2007,19.12,88.4,92.71
3/12/2007,19.48,89.87,94.11
3/9/2007,19.1,87.97,93.28
3/8/2007,19.23,88,93
3/7/2007,19.12,87.72,93.94
3/6/2007,19.4,88.19,93.8
3/5/2007,19.11,86.32,91.81
3/2/2007,19.22,85.41,90.9
3/1/2007,19.59,87.06,92.27
2/28/2007,19.86,84.61,92.94
2/27/2007,20.03,83.93,93.96
2/26/2007,20.85,88.51,96.91
2/23/2007,20.76,89.07,97.73
2/22/2007,20.97,89.51,98.5
2/21/2007,20.88,89.2,99.09
2/20/2007,21.18,85.9,99.35
2/16/2007,21.23,84.83,98.99
2/15/2007,21.31,85.21,98.92
2/14/2007,21.14,85.3,99.2
2/13/2007,20.87,84.7,98.29
2/12/2007,20.8,84.88,98.58
2/9/2007,21.03,83.27,98.55
2/8/2007,21.36,86.18,99.62
2/7/2007,21.51,86.15,99.54
2/6/2007,21.31,84.15,99.85
2/5/2007,21.28,83.94,100.38
2/2/2007,21.23,84.75,99.17
2/1/2007,21.11,84.74,99
1/31/2007,20.96,85.73,99.15
1/30/2007,20.93,85.55,99.37
1/29/2007,20.89,85.94,98.54
1/26/2007,20.53,85.38,97.45
1/25/2007,20.6,86.25,97.51
1/24/2007,20.84,86.7,97.4
1/23/2007,20.55,85.7,97.08
1/22/2007,20.79,86.79,97.11
1/19/2007,20.82,88.5,96.17
1/18/2007,20.65,89.07,99.45
1/17/2007,21.04,94.95,100.02
1/16/2007,22.3,97.1,100.82
1/12/2007,22.13,94.62,99.34
1/11/2007,21.92,95.8,98.65
1/10/2007,21.52,97,98.89
1/9/2007,21.03,92.57,100.07
1/8/2007,21.01,85.47,98.9
1/5/2007,21.1,85.05,97.42
1/4/2007,21.17,85.66,98.31
1/3/2007,20.35,83.8,97.27
12/29/2006,20.25,84.84,97.15
12/28/2006,20.42,80.87,96.97
12/27/2006,20.4,81.52,97.2
12/26/2006,20.15,81.51,95.66
12/22/2006,20.08,82.2,95.25
12/21/2006,20.37,82.9,95.91
12/20/2006,20.6,84.76,96
12/19/2006,20.66,86.31,96
12/18/2006,20.84,85.47,95.44
12/15/2006,20.96,87.72,95.3
12/14/2006,20.77,88.55,95.36
12/13/2006,20.7,89.05,94.77
12/12/2006,20.73,86.14,94.12
12/11/2006,20.7,88.75,93.64
12/8/2006,20.68,88.26,93.86
12/7/2006,20.65,87.04,94.23
12/6/2006,20.9,89.83,94.12
12/5/2006,21.12,91.27,94.48
12/4/2006,21.22,91.12,93.51
12/1/2006,20.93,91.32,91.25
11/30/2006,21.4,91.66,91.92
11/29/2006,21.24,91.8,91.52
11/28/2006,20.98,91.81,91.35
11/27/2006,21.02,89.54,91.45
11/24/2006,21.59,91.63,93.35
11/22/2006,21.73,90.31,93.52
11/21/2006,21.57,88.6,93.08
11/20/2006,22.27,86.47,93.25
11/17/2006,22.1,85.85,93.81
11/16/2006,22.33,85.61,93.47
11/15/2006,22.32,84.05,93.11
11/14/2006,21.88,85,93.29
11/13/2006,21,84.35,92.07
11/10/2006,20.58,83.12,91.76
11/9/2006,20.42,83.34,92.42
11/8/2006,20.71,82.45,92.59
11/7/2006,20.8,80.51,92.75
11/6/2006,20.82,79.71,92.6
11/3/2006,20.51,78.29,91.41
11/2/2006,20.68,78.98,91.68
11/1/2006,21.02,79.16,91.8
10/31/2006,21.34,81.08,92.33
10/30/2006,21.26,80.42,91.5
10/27/2006,21.1,80.41,90.76
10/26/2006,21.77,82.19,91.54
10/25/2006,21.72,81.68,91.83
10/24/2006,21.62,81.05,91.49
10/23/2006,21.45,81.46,91.56
10/20/2006,21.33,79.95,90.48
10/19/2006,21.03,78.99,89.86
10/18/2006,21.11,74.53,89.82
10/17/2006,20.9,74.29,86.95
10/16/2006,21.61,75.4,86.71
10/13/2006,21.6,75.02,86.08
10/12/2006,21.49,75.26,84.7
10/11/2006,20.89,73.23,84.19
10/10/2006,20.89,73.81,84.19
10/9/2006,20.62,74.63,84
10/6/2006,20.63,74.22,83.14
10/5/2006,20.78,74.83,82.92
10/4/2006,20.82,75.38,83.1
10/3/2006,20.57,74.08,81.65
10/2/2006,20.44,74.86,81.87
9/29/2006,20.57,76.98,81.94
9/28/2006,20.77,77.01,81.99
9/27/2006,20.39,76.41,82.09
9/26/2006,19.96,77.61,82.5
9/25/2006,19.41,75.75,82
9/22/2006,19.07,73,81.21
9/21/2006,19.19,74.65,81.61
9/20/2006,19.49,75.26,83.42
9/19/2006,19.42,73.77,81.87
9/18/2006,19.65,73.89,82.24
9/15/2006,19.51,74.1,82.94
9/14/2006,19.78,74.17,82.47
9/13/2006,19.83,74.2,82.21
9/12/2006,19.75,72.63,82.28
9/11/2006,19.4,72.5,80.93
9/8/2006,19.45,72.52,80.66
9/7/2006,19.22,72.8,79.4
9/6/2006,19.31,70.03,80.28
9/5/2006,19.99,71.48,80.85
9/1/2006,19.88,68.38,81.41
8/31/2006,19.57,67.85,80.97
8/30/2006,19.84,66.96,81.22
8/29/2006,19.68,66.48,81.4
8/28/2006,19.38,66.98,80.32
8/25/2006,18.9,68.75,79.88
8/24/2006,18.56,67.81,79.38
8/23/2006,18.38,67.31,78.67
8/22/2006,18.34,67.62,78.95
8/21/2006,18.25,66.56,79.28
8/18/2006,18.4,67.91,79.9
8/17/2006,18.56,67.59,79.37
8/16/2006,18.61,67.98,79.09
8/15/2006,18.13,66.45,77.08
8/14/2006,17.87,63.94,76.68
8/11/2006,17.41,63.65,75.48
8/10/2006,17.75,64.07,75.74
8/9/2006,17.4,63.59,75.39
8/8/2006,17.36,64.78,75.33
8/7/2006,17.32,67.21,75.52
8/4/2006,17.49,68.3,75.91
8/3/2006,17.33,69.59,76.33
8/2/2006,17.59,68.16,76.32
8/1/2006,17.66,67.18,76.14
7/31/2006,18,67.96,77.41
7/28/2006,18.18,65.59,76.96
7/27/2006,17.47,63.4,76.15
7/26/2006,17.5,63.87,75.83
7/25/2006,17.54,61.93,75.89
7/24/2006,17.48,61.42,75.99
7/21/2006,17.15,60.72,74.86
7/20/2006,17.1,60.5,75.48
7/19/2006,18.49,54.1,76.07
7/18/2006,18.21,52.9,74.26
7/17/2006,17.84,52.37,73.7
7/14/2006,17.88,50.67,73.57
7/13/2006,17.72,52.25,74.24
7/12/2006,17.88,52.96,75.48
7/11/2006,18.67,55.65,76.47
7/10/2006,18.18,55,76.67
7/7/2006,18.56,55.4,76.42
7/6/2006,18.85,55.77,78.09
7/5/2006,18.75,57,77.77
7/3/2006,19.36,57.95,78.02
6/30/2006,19,57.27,76.82
6/29/2006,19.32,58.97,77.59
6/28/2006,18.66,56.02,76.56
6/27/2006,18.05,57.43,76.63
6/26/2006,18.28,58.99,77.15
6/23/2006,18,58.83,77.1
6/22/2006,18.25,59.58,77.19
6/21/2006,18.4,57.86,78.3
6/20/2006,18.15,57.47,77.99
6/19/2006,18.24,57.2,77.67
6/16/2006,18.3,57.56,77.95
6/15/2006,18.12,59.38,78.56
6/14/2006,17.73,57.61,77.71
6/13/2006,17.12,58.33,76.93
6/12/2006,16.86,57,77.02
6/9/2006,17.16,59.24,77.63
6/8/2006,17.11,60.76,77.03
6/7/2006,17.39,58.56,79.15
6/6/2006,17.79,59.72,79.76
6/5/2006,17.98,60,79.06
6/2/2006,18.23,61.66,79.52
6/1/2006,18.04,62.17,80.69
5/31/2006,18.02,59.77,79.9
5/30/2006,17.81,61.22,80.16
5/26/2006,18.22,63.55,80.75
5/25/2006,18.05,64.33,80.14
5/24/2006,17.89,63.34,79.78
5/23/2006,17.95,63.15,79.83
5/22/2006,18.01,63.38,80.02
5/19/2006,18.36,64.51,80.28
5/18/2006,18.65,63.18,80.66
5/17/2006,18.66,65.26,81.27
5/16/2006,19.06,64.98,82.16
5/15/2006,19.32,67.79,82.89
5/12/2006,19.04,67.7,82.39
5/11/2006,19.36,68.15,82.46
5/10/2006,19.58,70.6,82.9
5/9/2006,19.9,71.03,83.23
5/8/2006,20.11,71.89,82.89
5/5/2006,19.51,71.89,83.28
5/4/2006,19.34,71.13,82.43
5/3/2006,19.16,71.14,82.7
5/2/2006,19.59,71.62,82.42
5/1/2006,19.49,69.6,82.23
4/28/2006,19.98,70.39,82.34
4/27/2006,20.08,69.36,83.88
4/26/2006,19.49,68.15,83.35
4/25/2006,19.15,66.17,82.67
4/24/2006,18.91,65.75,82.11
4/21/2006,19.06,67.04,81.66
4/20/2006,19.45,67.63,82.02
4/19/2006,19.56,65.65,81.86
4/18/2006,19.39,66.22,83.31
4/17/2006,19.19,64.81,81.64
4/13/2006,19.45,66.47,81.98
4/12/2006,19.12,66.71,80.75
4/11/2006,19.16,67.99,81.16
4/10/2006,19.36,68.67,82.1
4/7/2006,19.24,69.79,82.48
4/6/2006,19.38,71.24,83.81
4/5/2006,19.48,67.21,84.17
4/4/2006,19.3,61.17,83.45
4/3/2006,19.35,62.65,83.06
3/31/2006,19.46,62.72,82.47
3/30/2006,19.7,62.75,83.2
3/29/2006,19.82,62.33,83.13
3/28/2006,19.58,58.71,82.43
3/27/2006,19.75,59.51,83.08
3/24/2006,19.6,59.96,83.36
3/23/2006,19.7,60.16,83.2
3/22/2006,19.98,61.67,84.45
3/21/2006,19.78,61.81,83.81
3/20/2006,19.62,63.99,83.58
3/17/2006,19.54,64.66,83.3
3/16/2006,19.65,64.31,82.87
3/15/2006,19.92,66.23,83.38
3/14/2006,19.76,67.32,82.88
3/13/2006,19.73,65.68,81.93
3/10/2006,19.85,63.19,81.57
3/9/2006,19.75,63.93,81.02
3/8/2006,20.01,65.66,81.14
3/7/2006,20.06,66.31,80.29
3/6/2006,20.3,65.48,80
3/3/2006,20.32,67.72,79.96
3/2/2006,20.49,69.61,79.94
3/1/2006,20.8,69.1,79.9
2/28/2006,20.6,68.49,80.24
2/27/2006,20.52,70.99,80.63
2/24/2006,20.36,71.46,80.1
2/23/2006,20.29,71.75,80.2
2/22/2006,20.15,71.32,81.35
2/21/2006,20.62,69.08,80.5
2/17/2006,20.61,70.29,80.71
2/16/2006,21.35,70.57,80.91
2/15/2006,21.35,69.22,80.85
2/14/2006,21.37,67.64,81.09
2/13/2006,21.13,64.71,80.44
2/10/2006,21.29,67.31,81.33
2/9/2006,21,64.95,80.4
2/8/2006,20.67,68.81,80.8
2/7/2006,20.67,67.6,79.85
2/6/2006,20.61,67.3,79.51
2/3/2006,20.74,71.85,79.97
2/2/2006,21.2,72.1,81.23
2/1/2006,21.55,75.42,81.94
1/31/2006,21.26,75.51,81.3
1/30/2006,21.65,75,81.63
1/27/2006,21.67,72.03,81.02
1/26/2006,21.49,72.33,80.72
1/25/2006,21.21,74.2,80.91
1/24/2006,21.28,76.04,80.85
1/23/2006,21.35,77.67,81.41
1/20/2006,21.76,76.09,81.36
1/19/2006,22.4,79.04,83.09
1/18/2006,22.6,82.49,83.8
1/17/2006,25.52,84.71,83
1/13/2006,25.79,85.59,83.17
1/12/2006,25.97,84.29,83.57
1/11/2006,26.14,83.9,84.17
1/10/2006,26.12,80.86,84.07
1/9/2006,26.47,76.05,83.73
1/6/2006,26.31,76.3,84.95
1/5/2006,26.27,74.38,82.5
1/4/2006,25.91,74.97,81.95
1/3/2006,25.57,74.75,82.06
12/30/2005,24.96,71.89,82.2
12/29/2005,25.07,71.45,82.4
12/28/2005,25.44,73.57,83.04
12/27/2005,25.46,74.23,82.99
12/23/2005,25.97,73.35,83.48
12/22/2005,25.97,74.02,83.22
12/21/2005,25.88,73.5,83.12
12/20/2005,25.81,72.11,82.48
12/19/2005,25.78,71.38,82.76
12/16/2005,26.38,71.11,83.37
12/15/2005,26.58,72.18,83.53
12/14/2005,26.63,72.01,83.13
12/13/2005,26.72,74.98,83.71
12/12/2005,26.62,74.91,85.96
12/9/2005,26.08,74.33,86.97
12/8/2005,25.7,74.08,87.5
12/7/2005,26.15,73.95,88.72
12/6/2005,26.67,74.05,89.14
12/5/2005,26.9,71.82,88.43
12/2/2005,27.43,72.63,88.65
12/1/2005,27.18,71.6,89.21
11/30/2005,26.68,67.82,88.9
11/29/2005,26.78,68.1,89.1
11/28/2005,26.86,69.66,89.11
11/25/2005,26.81,69.34,88.8
11/23/2005,26.64,67.11,88.8
11/22/2005,26.16,66.52,87.99
11/21/2005,25.25,64.96,87.29
11/18/2005,25.3,64.56,87.77
11/17/2005,25.11,64.52,86.89
11/16/2005,24.91,64.95,86.54
11/15/2005,25.08,62.28,85.53
11/14/2005,25.37,61.45,84.36
11/11/2005,25.13,61.54,84.55
11/10/2005,25.24,61.18,83.99
11/9/2005,24.8,60.11,82.84
11/8/2005,24.55,59.9,83.15
11/7/2005,24.5,60.23,83.61
11/4/2005,23.99,61.15,83
11/3/2005,23.89,61.85,82.87
11/2/2005,23.37,59.95,81.06
11/1/2005,22.65,57.5,81.59
10/31/2005,23.5,57.59,81.88
10/28/2005,23.33,54.47,81.42
10/27/2005,22.84,55.41,82.31
10/26/2005,23.07,57.03,82.89
10/25/2005,23.11,56.1,83.36
10/24/2005,23.1,56.79,83.47
10/21/2005,23.15,55.66,83.33
10/20/2005,23.62,56.14,83.17
10/19/2005,23.69,54.94,84.17
10/18/2005,23.72,52.21,83.48
10/17/2005,23.46,53.44,82.59
10/14/2005,23.23,54,82.35
10/13/2005,23.2,53.74,82.2
10/12/2005,23.24,49.25,82.19
10/11/2005,23.42,51.59,83.19
10/10/2005,23.42,50.37,81.25
10/7/2005,23.82,51.3,80.5
10/6/2005,23.76,51.7,79.7
10/5/2005,24.07,52.78,79.82
10/4/2005,24.5,53.75,80.11
10/3/2005,24.6,54.44,80.45
9/30/2005,24.65,53.61,80.22
9/29/2005,24.48,52.34,80.36
9/28/2005,23.95,51.08,79.5
9/27/2005,23.83,53.44,77.99
9/26/2005,24.22,53.84,77.41
9/23/2005,24.38,53.2,78
9/22/2005,24.56,51.9,78.21
9/21/2005,24.5,52.11,77.56
9/20/2005,24.48,53.19,78.7
9/19/2005,24.68,52.64,79.43
9/16/2005,24.81,51.21,80.33
9/15/2005,24.55,49.87,80.01
9/14/2005,24.49,49.61,80.48
9/13/2005,24.9,50.82,80.75
9/12/2005,24.99,51.4,81.48
9/9/2005,25.25,51.31,81.44
9/8/2005,26.09,49.78,80.8
9/7/2005,25.66,48.68,80.98
9/6/2005,25.7,48.8,81.02
9/2/2005,25.28,46.22,79.46
9/1/2005,25.26,46.26,79.54
8/31/2005,25.72,46.89,80.62
8/30/2005,25.57,46.57,80.54
8/29/2005,25.73,45.84,81.34
8/26/2005,25.41,45.74,80.38
8/25/2005,25.46,46.06,81.1
8/24/2005,25.53,45.77,81.32
8/23/2005,25.72,45.74,82.03
8/22/2005,26.06,45.87,82.6
8/19/2005,25.65,45.83,82.76
8/18/2005,25.88,46.3,81.15
8/17/2005,26.09,47.15,81.3
8/16/2005,26,46.25,81.3
8/15/2005,26.53,47.68,82.5
8/12/2005,26.31,46.1,82.19
8/11/2005,26.82,44,82.66
8/10/2005,26.88,43.38,82.02
8/9/2005,26.9,43.82,83.5
8/8/2005,26.71,42.65,83.36
8/5/2005,26.77,42.99,83.36
8/4/2005,27.01,42.71,83.12
8/3/2005,27.64,43.22,84.06
8/2/2005,27.56,43.19,83.31
8/1/2005,27.11,42.75,83.43
7/29/2005,27.14,42.65,83.46
7/28/2005,27.34,43.8,83.8
7/27/2005,27.06,43.99,83.87
7/26/2005,26.89,43.63,84.12
7/25/2005,26.52,43.81,84.2
7/22/2005,26.75,44,84.44
7/21/2005,27.03,43.29,84.4
7/20/2005,27.44,43.63,84.6
7/19/2005,28.71,43.19,83.7
7/18/2005,28.23,41.49,81.81
7/15/2005,28.3,41.55,82.38
7/14/2005,27.88,40.75,82.42
7/13/2005,27.59,38.35,81.45
7/12/2005,27.75,38.24,80.04
7/11/2005,27.7,38.1,78.96
7/8/2005,27.28,38.25,79.3
7/7/2005,26.56,37.63,77.38
7/6/2005,26.5,37.39,75.81
7/5/2005,26.68,37.98,74.79
7/1/2005,26.21,36.5,74.67
6/30/2005,26.02,36.81,74.2
6/29/2005,26.25,36.37,74.73
6/28/2005,26.33,37.31,75.3
6/27/2005,25.86,37.1,73.88
6/24/2005,26.1,37.76,74.01
6/23/2005,26.77,38.89,75.41
6/22/2005,27.11,38.55,77.23
6/21/2005,27.18,37.86,76.41
6/20/2005,26.9,37.61,76.55
6/17/2005,27.12,38.31,76.39
6/16/2005,27.12,37.98,77.05
6/15/2005,26.94,37.13,76.3
6/14/2005,26.7,36,74.89
6/13/2005,27,35.9,75.05
6/10/2005,26.98,35.81,74.77
6/9/2005,27.7,37.65,74.93
6/8/2005,27.1,36.92,74.8
6/7/2005,26.86,36.54,75.04
6/6/2005,27.17,37.92,75
6/3/2005,27.33,38.24,75.79
6/2/2005,27.59,40.04,77.35
6/1/2005,27.29,40.3,76.84
5/31/2005,26.96,39.76,75.55
5/27/2005,27.39,40.56,77.1
5/26/2005,27.37,40.74,77.14
5/25/2005,27,39.78,76
5/24/2005,26.96,39.7,75.81
5/23/2005,26.5,39.76,76.51
5/20/2005,26.35,37.55,76.41
5/19/2005,26.01,37.55,77.16
5/18/2005,25.93,35.84,76.36
5/17/2005,25.7,35.36,74.29
5/16/2005,25.33,35.55,74.34
5/13/2005,25.12,34.77,73.16
5/12/2005,24.84,34.13,72.62
5/11/2005,24.77,35.61,73.28
5/10/2005,24.67,36.42,73.3
5/9/2005,24.8,36.97,74.98
5/6/2005,24.49,37.24,75.26
5/5/2005,24.26,36.68,75.5
5/4/2005,24.11,37.15,77.08
5/3/2005,23.83,36.21,76.47
5/2/2005,23.55,36.43,76.51
4/29/2005,23.52,36.06,76.38
4/28/2005,23.19,35.54,75.91
4/27/2005,23.51,35.95,77.05
4/26/2005,23.32,36.19,75.43
4/25/2005,23.41,36.98,74.61
4/22/2005,23.24,35.5,74.21
4/21/2005,23.36,37.18,74.03
4/20/2005,22.66,35.51,72.01
4/19/2005,22.63,37.09,75.48
4/18/2005,22.21,35.62,76.65
4/15/2005,22.12,35.35,76.7
4/14/2005,22.49,37.26,83.64
4/13/2005,22.82,41.04,84.57
4/12/2005,23.22,42.66,85.75
4/11/2005,23.12,41.92,86.2
4/8/2005,23.29,43.74,87.6
4/7/2005,23.41,43.56,88.44
4/6/2005,23.05,42.33,89
4/5/2005,23.13,41.89,89.57
4/4/2005,22.93,41.09,90.32
4/1/2005,23.01,40.89,90.44
3/31/2005,23.23,41.67,91.38
3/30/2005,23.49,42.8,90.68
3/29/2005,23.15,41.75,90.6
3/28/2005,23.3,42.53,91.04
3/24/2005,23.18,42.5,90.7
3/23/2005,23.39,42.55,90.52
3/22/2005,23.02,42.83,89.5
3/21/2005,23.5,43.7,89.51
3/18/2005,23.41,42.96,89.28
3/17/2005,23.41,42.25,89.86
3/16/2005,23.54,41.18,90.65
3/15/2005,23.88,40.96,91.38
3/14/2005,24.27,40.32,91.9
3/11/2005,24.2,40.27,91.51
3/10/2005,24.85,39.83,92.41
3/9/2005,24.84,39.35,92.35
3/8/2005,24.8,40.53,92.13
3/7/2005,25.11,42.75,91.6
3/4/2005,24.68,42.81,92.37
3/3/2005,24.5,41.79,92.41
3/2/2005,24.52,44.12,92.92
3/1/2005,24.62,44.5,93.3
2/28/2005,23.99,44.86,92.58
2/25/2005,24.09,88.99,92.8
2/24/2005,23.7,88.93,92.64
2/23/2005,23.31,88.23,92.1
2/22/2005,23.76,85.29,92.32
2/18/2005,24.02,86.81,93.27
2/17/2005,23.63,87.81,93.75
2/16/2005,24.14,90.13,94.62
2/15/2005,24.47,88.41,94.33
2/14/2005,24.31,84.63,93.57
2/11/2005,24.17,81.21,93.3
2/10/2005,23.5,78.36,92.76
2/9/2005,23.3,78.74,92.7
2/8/2005,23.41,80.9,94.13
2/7/2005,22.91,78.94,94.53
2/4/2005,23,78.84,94.51
2/3/2005,22.38,77.81,93.54
2/2/2005,22.58,79.63,94.3
2/1/2005,22.63,77.53,93.86
1/31/2005,22.45,76.9,93.42
1/28/2005,22.24,73.98,92.89
1/27/2005,22.31,72.64,91.98
1/26/2005,22.42,72.25,91.95
1/25/2005,22.26,72.05,92.19
1/24/2005,21.99,70.76,91.79
1/21/2005,22.42,70.49,92.38
1/20/2005,22.58,70.46,93
1/19/2005,22.6,69.88,93.1
1/18/2005,22.94,70.65,94.9
1/14/2005,23.02,70.2,94.1
1/13/2005,22.82,69.8,94.45
1/12/2005,23.16,65.46,95.21
1/11/2005,22.54,64.56,95
1/10/2005,22.88,68.96,95.68
1/7/2005,22.8,69.25,95.78
1/6/2005,22.46,64.55,96.2
1/5/2005,22.39,64.5,96.5
1/4/2005,22.61,63.94,96.7
1/3/2005,23.07,63.29,97.75
12/31/2004,23.39,64.4,98.58
12/30/2004,23.25,64.8,98.3
12/29/2004,23.25,64.44,98.18
12/28/2004,23.28,64.18,98.3
12/27/2004,23.37,63.16,97.5
12/23/2004,23.54,64.01,97.72
12/22/2004,23.45,63.75,97.61
12/21/2004,23.49,63.69,97.02
12/20/2004,22.7,62.72,96.55
12/17/2004,22.77,64.99,96.2
12/16/2004,22.87,66.6,97.45
12/15/2004,23.14,65.26,97.33
12/14/2004,23.24,65.29,97.31
12/13/2004,22.63,64.91,96.45
12/10/2004,22.56,65.15,96.67
12/9/2004,22.76,63.99,97.51
12/8/2004,23.01,63.28,96.65
12/7/2004,23.48,62.89,96.1
12/6/2004,24.01,65.78,97.67
12/3/2004,23.91,62.68,97.08
12/2/2004,22.71,65.21,95.76
12/1/2004,23.1,67.79,95.88
11/30/2004,22.38,67.05,94.24
11/29/2004,23.06,68.44,95.5
11/26/2004,23.21,64.55,94.72
11/24/2004,23.61,64.05,95.46
11/23/2004,23.37,61.27,95.28
11/22/2004,24.1,61.35,95.11
11/19/2004,24.16,55.17,94.45
11/18/2004,24.8,55.39,95.1
11/17/2004,24.32,54.9,95.46
11/16/2004,23.84,54.94,94.89
11/15/2004,23.77,55.24,95.92
11/12/2004,23.69,55.5,95.32
11/11/2004,23.17,55.3,94.79
11/10/2004,22.86,54.75,93.61
11/9/2004,23.08,54.05,93.37
11/8/2004,23.23,54.38,93.37
11/5/2004,23.36,54.72,93.28
11/4/2004,22.88,54.45,92.38
11/3/2004,22.67,55.31,91.2
11/2/2004,22.61,53.5,90.47
11/1/2004,22.44,52.45,90.11
10/29/2004,22.26,52.4,89.75
10/28/2004,22.27,52.19,89.5
10/27/2004,22,50.3,90
10/26/2004,21.4,47.97,89
10/25/2004,21.31,47.55,88.43
10/22/2004,21.3,47.41,87.39
10/21/2004,21.69,47.94,88.1
10/20/2004,21.45,47.47,88.82
10/19/2004,20.8,47.42,89.37
10/18/2004,20.79,47.75,85.92
10/15/2004,20.61,45.5,84.85
10/14/2004,20.51,44.98,84.78
10/13/2004,20.99,39.75,84.98
10/12/2004,20.28,38.29,86
10/11/2004,20.61,38.59,86.63
10/8/2004,20.55,39.06,86.71
10/7/2004,21.24,39.62,87.42
10/6/2004,21.13,40.64,88.04
10/5/2004,21.32,39.37,87.32
10/4/2004,21.13,38.79,87.16
10/1/2004,20.85,38.67,86.72
9/30/2004,20.06,38.75,85.74
9/29/2004,20.07,38.68,84.98
9/28/2004,19.68,38.04,84.48
9/27/2004,19.92,37.53,84.16
9/24/2004,20.13,37.29,84.43
9/23/2004,20.38,37.27,83.88
9/22/2004,20.42,36.92,84.31
9/21/2004,21.08,38.01,85.72
9/20/2004,20.92,37.71,85.7
9/17/2004,20.59,37.14,85.74
9/16/2004,20.11,36.35,86.12
9/15/2004,20.42,35.2,86.37
9/14/2004,20.77,35.49,86.72
9/13/2004,20.8,35.59,86.49
9/10/2004,20.57,35.87,86.76
9/9/2004,20.17,35.7,86.44
9/8/2004,19.72,36.35,85.86
9/7/2004,19.89,35.76,84.97
9/3/2004,20.05,35.23,84.39
9/2/2004,21.63,35.66,84.57
9/1/2004,21.43,35.86,84.22
8/31/2004,21.29,34.49,84.69
8/30/2004,21.6,34.12,84.4
8/27/2004,22.02,34.35,84.94
8/26/2004,21.77,34.66,84.69
8/25/2004,21.95,33.05,85.07
8/24/2004,21.67,31.95,84.71
8/23/2004,21.89,31.08,84.65
8/20/2004,21.62,30.8,85.25
8/19/2004,22.01,30.71,84.89
8/18/2004,22.22,31.74,85.13
8/17/2004,21.51,30.87,84.04
8/16/2004,21.42,30.78,84.02
8/13/2004,21.56,30.84,83.91
8/12/2004,21.24,30.37,82.21
8/11/2004,22.16,31.01,83.69
8/10/2004,22.54,31.52,84.99
8/9/2004,22.57,30.3,83.55
8/6/2004,22.77,29.78,83.48
8/5/2004,23.67,31.39,85.19
8/4/2004,23.97,31.79,85.97
8/3/2004,24.17,31.29,85.71
8/2/2004,24.9,31.58,86.69
7/30/2004,24.38,32.34,87.07
7/29/2004,24.24,32.64,86.77
7/28/2004,23.46,32.27,85.85
7/27/2004,23.27,32.43,85.88
7/26/2004,22.97,31.26,85.09
7/23/2004,22.67,30.7,84.85
7/22/2004,23.27,31.68,86.06
7/21/2004,22.56,31.62,85.3
7/20/2004,23.24,32.2,86.36
7/19/2004,22.91,31.97,85.3
7/16/2004,22.73,32.2,84.28
7/15/2004,23.15,32.93,84.02
7/14/2004,23.38,29.58,84.13
7/13/2004,26.14,29.22,85.25
7/12/2004,26.24,29.14,84.1
7/9/2004,26.57,30.03,83.89
7/8/2004,26.22,30.14,83.65
7/7/2004,26.34,30.39,85.35
7/6/2004,26.11,30.95,85.7
7/2/2004,26.33,31.08,87.04
7/1/2004,27.02,32.3,87.5
6/30/2004,27.6,32.54,88.15
6/29/2004,27.6,32.5,88.29
6/28/2004,27.38,32.49,88.71
6/25/2004,27.78,33.7,89.55
6/24/2004,27.95,33.18,89.99
6/23/2004,28.52,33.7,90.79
6/22/2004,28.04,33,90.02
6/21/2004,27.52,32.33,89.49
6/18/2004,27.64,32.91,90.06
6/17/2004,27.63,32.81,90.44
6/16/2004,28.12,32.74,90.38
6/15/2004,28.43,30.69,90.54
6/14/2004,27.99,30.12,90.07
6/10/2004,28.64,30.74,90.46
6/9/2004,28.4,30.2,90.09
6/8/2004,28.99,30.35,90.04
6/7/2004,28.75,29.81,88.64
6/4/2004,28.14,28.78,87.56
6/3/2004,27.41,28.4,87.35
6/2/2004,28.01,28.92,87.98
6/1/2004,28.33,28.06,88.12
5/28/2004,28.55,28.06,88.59
5/27/2004,28.45,28.17,88.59
5/26/2004,28.37,28.51,88.35
5/25/2004,28.1,28.41,88.7
5/24/2004,27.74,27.34,87.1
5/21/2004,27.55,27.11,87.13
5/20/2004,27.41,26.71,87.42
5/19/2004,27.11,26.47,87.05
5/18/2004,27.15,27.06,86.06
5/17/2004,26.84,26.64,85.53
5/14/2004,27.04,27.06,86.41
5/13/2004,27.44,27.19,87.19
5/12/2004,27.57,27.3,86.81
5/11/2004,27.77,27.14,87.13
5/10/2004,26.55,26.28,86.88
5/7/2004,26.47,26.67,88.19
5/6/2004,25.98,26.58,88.36
5/5/2004,26.2,26.65,88.96
5/4/2004,26.28,26.14,89
5/3/2004,26.04,26.07,88.02
4/30/2004,25.73,25.78,88.17
4/29/2004,26.13,26.77,89.08
4/28/2004,26.35,26.45,90.41
4/27/2004,26.88,26.94,91.11
4/26/2004,27.15,27.13,90.43
4/23/2004,27.53,27.7,91.28
4/22/2004,26.52,27.78,90.74
4/21/2004,26.28,27.73,91.26
4/20/2004,26.07,27.73,90.65
4/19/2004,26.68,28.35,91.94
4/16/2004,26.45,29.18,92.28
4/15/2004,26.66,29.3,93.45
4/14/2004,27.37,26.64,93.7
4/13/2004,27.67,26.93,93.04
4/12/2004,27.6,28.04,93.74
4/8/2004,27.37,27.53,93.12
4/7/2004,27.62,27.31,93.08
4/6/2004,28.27,27.83,93.7
4/5/2004,28.55,28.32,94.18
4/2/2004,28.12,27.5,94.2
4/1/2004,27.38,27.11,92.37
3/31/2004,27.2,27.04,91.84
3/30/2004,27.43,27.92,92.32
3/29/2004,27.69,27.91,92.68
3/26/2004,27.38,27.04,92.77
3/25/2004,27.79,26.87,92.39
3/24/2004,26.53,25.5,91.77
3/23/2004,26.16,25.29,91.32
3/22/2004,26.23,25.86,91.02
3/19/2004,26.49,25.86,91.62
3/18/2004,27.2,25.67,92.85
3/17/2004,27.79,26.19,93.39
3/16/2004,27.16,25.82,92.45
3/15/2004,27.1,26.45,91.82
3/12/2004,27.69,27.56,93.3
3/11/2004,27.08,27.15,91.21
3/10/2004,27.31,27.68,93.06
3/9/2004,27.98,27.1,94.53
3/8/2004,27.7,26,94.59
3/5/2004,28.95,26.74,96.45
3/4/2004,29.65,25.16,96.39
3/3/2004,29.04,23.92,96.84
3/2/2004,29.6,23.81,96.82
3/1/2004,29.69,24.02,97.04
2/27/2004,29.2,23.92,96.5
2/26/2004,29.5,23.04,96.79
2/25/2004,29.62,22.81,96.54
2/24/2004,29.2,22.36,96.79
2/23/2004,29,22.19,95.96
2/20/2004,30,22.4,97.31
2/19/2004,29.89,22.47,97.8
2/18/2004,30.6,23.26,98.42
2/17/2004,30.81,23.16,99.37
2/13/2004,30.14,23,99.71
2/12/2004,30.74,23.73,99.3
2/11/2004,30.99,23.8,99.96
2/10/2004,30.54,22.98,99.61
2/9/2004,30.57,22.67,98.95
2/6/2004,30.88,22.71,98.94
2/5/2004,29.92,22.42,98.86
2/4/2004,30.02,21.79,100.19
2/3/2004,31.4,22.26,100
2/2/2004,30.32,22.32,99.39
1/30/2004,30.52,22.56,99.23
1/29/2004,30.89,22.68,98.01
1/28/2004,31.38,22.52,97.38
1/27/2004,31.63,23.07,98.8
1/26/2004,32.43,23.01,99.85
1/23/2004,31.75,22.56,97.9
1/22/2004,31.63,22.18,97.51
1/21/2004,32.2,22.61,97.7
1/20/2004,32.61,22.73,97.1
1/16/2004,32.89,22.72,95.32
1/15/2004,33.06,22.85,94.02
1/14/2004,33.39,24.2,90.31
1/13/2004,33.59,24.12,89.7
1/12/2004,34.15,23.73,91.55
1/9/2004,33.97,23,91.21
1/8/2004,34.24,23.36,93.04
1/7/2004,33.99,22.59,92.78
1/6/2004,32.9,22.09,93.06
1/5/2004,32.91,22.17,93.05
1/2/2004,32.16,21.28,91.55
12/31/2003,32.05,21.37,92.68
12/30/2003,32.04,21.28,92.63
12/29/2003,32.15,21.15,93.52
12/26/2003,31.36,20.78,92.9
12/24/2003,31.08,20.41,92.27
12/23/2003,31.11,19.81,92.79
12/22/2003,30.42,19.85,93.39
12/19/2003,30.57,19.7,93.14
12/18/2003,30.9,20.04,92.73
12/17/2003,30.17,19.88,93.4
12/16/2003,30.26,20.12,93.98
12/15/2003,30.24,20.17,92.11
12/12/2003,30.86,20.89,92.71
12/11/2003,30.91,21.21,92.4
12/10/2003,30.42,20.38,91.73
12/9/2003,30.25,20.45,90.63
12/8/2003,31.64,21.05,91.2
12/5/2003,32.1,20.85,90.64
12/4/2003,33.54,21.15,91.42
12/3/2003,33.34,21.03,90.3
12/2/2003,33.85,21.54,90.75
12/1/2003,34.04,21.71,91.01
11/28/2003,33.54,20.91,90.54
11/26/2003,33.35,20.72,89.91
11/25/2003,33.07,20.68,89.43
11/24/2003,33.46,21.15,89.66
11/21/2003,32.32,20.28,88.63
11/20/2003,31.83,20.38,88.39
11/19/2003,32.52,20.42,89.4
11/18/2003,31.84,20.41,88.95
11/17/2003,32.23,21.13,89.8
11/14/2003,32.8,21.46,90.25
11/13/2003,33.78,22.42,91.09
11/12/2003,34.1,22.33,90.69
11/11/2003,33.41,21.54,89.36
11/10/2003,33.39,21.9,89.95
11/7/2003,33.87,22.5,88.26
11/6/2003,34.12,23.12,89.34
11/5/2003,33.74,23.03,88.49
11/4/2003,33.68,22.91,89.14
11/3/2003,34.04,23.15,89.68
10/31/2003,32.95,22.89,89.48
10/30/2003,32.89,23.09,89.12
10/29/2003,32.8,23.69,89.34
10/28/2003,32.67,23.72,89.9
10/27/2003,31.42,22.6,88.52
10/24/2003,31.08,22.6,88.42
10/23/2003,31.22,22.99,88.15
10/22/2003,31.52,22.76,88.46
10/21/2003,32.12,23.18,88.93
10/20/2003,32.16,23.22,89
10/17/2003,31.66,22.75,89.23
10/16/2003,32.23,23.25,89.28
10/15/2003,31.76,24.82,92.74
10/14/2003,31.08,24.55,92.72
10/13/2003,30.8,24.35,93.2
10/10/2003,30.43,23.68,92.67
10/9/2003,29.77,23.45,92.45
10/8/2003,29.67,23.06,92.66
10/7/2003,29.95,23.22,91.7
10/6/2003,29.56,22.29,91.18
10/3/2003,29.61,21.69,90.64
10/2/2003,28.62,20.57,90.08
10/1/2003,28.63,20.79,90.35
9/30/2003,27.52,20.72,88.33
9/29/2003,28.37,21.3,89.45
9/26/2003,27.27,20.69,89.05
9/25/2003,27.45,20.43,89.41
9/24/2003,27.78,21.32,89.4
9/23/2003,28.94,22.43,91.34
9/22/2003,28.52,22.08,91.39
9/19/2003,29.17,22.58,93.28
9/18/2003,29.16,22.88,92
9/17/2003,28.88,22.12,90.63
9/16/2003,28.91,22.36,90.29
9/15/2003,27.99,22.21,88.49
9/12/2003,28.34,23.1,88.7
9/11/2003,28.03,22.56,87.92
9/10/2003,27.66,22.18,87.84
9/9/2003,28.79,22.37,89.42
9/8/2003,29.18,22.74,89.1
9/5/2003,28.71,22.5,86.95
9/4/2003,28.6,22.83,87.91
9/3/2003,28.22,22.95,86.33
9/2/2003,28.74,22.85,85.76
8/29/2003,28.59,22.61,82.01
8/28/2003,28.3,22.19,81.9
8/27/2003,28.02,21.48,82
8/26/2003,27.71,21.05,82.5
8/25/2003,27.24,20.86,81.96
8/22/2003,27.39,20.88,82.97
8/21/2003,26.39,21.68,82.85
8/20/2003,26.36,21.01,83.05
8/19/2003,26.47,20.32,82.85
8/18/2003,26.19,20.34,83.52
8/15/2003,25.05,19.71,81.79
8/14/2003,25.14,19.97,81.56
8/13/2003,24.71,20.18,81.2
8/12/2003,24.37,19.7,81.51
8/11/2003,23.9,19.66,81.02
8/8/2003,23.58,19.64,80.88
8/7/2003,23.99,19.93,80.69
8/6/2003,24.14,19.63,79.75
8/5/2003,24.27,20.38,79.85
8/4/2003,25.13,21.21,81.13
8/1/2003,25.02,20.73,81.27
7/31/2003,24.89,21.08,81.25
7/30/2003,24.49,20.28,80.96
7/29/2003,24.9,20.72,81.8
7/28/2003,24.76,20.99,82.54
7/25/2003,24.91,21.54,83.55
7/24/2003,23.97,20.51,81.51
7/23/2003,24.81,20.79,82.3
7/22/2003,24.42,20.8,81.85
7/21/2003,24.06,20.61,82.5
7/18/2003,24.66,20.86,83.72
7/17/2003,24.93,20.9,83.33
7/16/2003,25.31,19.87,86.74
7/15/2003,24.1,19.61,86.44
7/14/2003,24.02,19.9,85.42
7/11/2003,23.34,19.85,84.89
7/10/2003,22.91,19.58,84.03
7/9/2003,23.48,19.89,85.47
7/8/2003,23.15,20.4,86.25
7/7/2003,22.91,19.87,86.09
7/3/2003,21.72,19.13,83.95
7/2/2003,22.21,19.27,84.74
7/1/2003,21.41,19.09,83.59
6/30/2003,20.81,19.06,82.5
6/27/2003,20.57,18.73,83.42
6/26/2003,20.63,19.29,84.35
6/25/2003,20.04,19.09,82.49
6/24/2003,20.45,18.78,83.63
6/23/2003,20.36,19.06,83.18
6/20/2003,20.67,19.2,84.92
6/19/2003,21.12,19.14,84.55
6/18/2003,21.75,19.12,84.7
6/17/2003,21.45,18.19,84.3
6/16/2003,21.87,18.27,84.5
6/13/2003,21.36,17.42,82.75
6/12/2003,22.14,17.77,83.95
6/11/2003,21.89,17.45,83.97
6/10/2003,21.97,17.18,81.71
6/9/2003,21.67,16.79,82
6/6/2003,21.76,17.15,80.05
6/5/2003,21.84,17.64,81.9
6/4/2003,21.38,17.6,84.25
6/3/2003,21.1,17.31,83.82
6/2/2003,20.38,17.45,87.33
5/30/2003,20.82,17.95,88.04
5/29/2003,20.83,18.1,87.36
5/28/2003,19.74,18.28,87.57
5/27/2003,19.78,18.88,87.69
5/23/2003,18.81,18.32,85.26
5/22/2003,18.77,18.24,86.08
5/21/2003,18.84,17.85,86.18
5/20/2003,18.66,17.79,85.77
5/19/2003,18.67,18.1,86.45
5/16/2003,19.5,18.8,88.99
5/15/2003,20,18.73,89.9
5/14/2003,19.66,18.55,88.7
5/13/2003,19.83,18.67,89.98
5/12/2003,19.99,18.56,89
5/9/2003,19.58,18.3,87.55
5/8/2003,18.87,18,86.05
5/7/2003,19.2,17.65,86.68
5/6/2003,19.53,17.5,87.51
5/5/2003,19.02,16.09,86.52
5/2/2003,19.03,14.45,87.57
5/1/2003,18.53,14.36,85.89
4/30/2003,18.4,14.22,84.9
4/29/2003,18.92,14.06,85.66
4/28/2003,18.75,13.86,85.12
4/25/2003,18.28,13.35,83.88
4/24/2003,18.95,13.44,85.2
4/23/2003,19.48,13.58,85.75
4/22/2003,19,13.51,85.63
4/21/2003,18.65,13.14,83.36
4/17/2003,18.66,13.12,84.26
4/16/2003,18.16,13.24,82.88
4/15/2003,17.13,13.39,82.79
4/14/2003,17.16,13.58,80.07
4/11/2003,16.74,13.2,78.75
4/10/2003,16.88,14.37,79.01
4/9/2003,16.68,14.19,78.71
4/8/2003,17.1,14.45,80.07
4/7/2003,17.35,14.49,80.47
4/4/2003,17.05,14.41,80.79
4/3/2003,17.57,14.46,81.91
4/2/2003,17.52,14.6,81.46
4/1/2003,16.42,14.16,78.73
3/31/2003,16.28,14.14,78.43
3/28/2003,17.22,14.57,80.85
3/27/2003,17.58,14.49,81.45
3/26/2003,17.89,14.41,81.55
3/25/2003,18.04,14.55,83.45
3/24/2003,17.82,14.37,82.25
3/21/2003,18.92,15,84.9
3/20/2003,18.27,14.91,82.2
3/19/2003,17.98,14.95,82
3/18/2003,18.25,15,82.47
3/17/2003,18.06,15.01,82.46
3/14/2003,17.17,14.78,79
3/13/2003,17.35,14.72,78.45
3/12/2003,16.17,14.22,75.18
3/11/2003,15.85,14.23,75.35
3/10/2003,15.9,14.37,75.7
3/7/2003,16.01,14.53,77.9
3/6/2003,16.66,14.56,77.07
3/5/2003,16.98,14.62,77.73
3/4/2003,16.62,14.56,76.7
3/3/2003,16.66,14.65,77.33
2/28/2003,17.25,15.01,77.95
2/27/2003,16.7,14.86,77.28
2/26/2003,16.24,14.5,77.4
2/25/2003,16.73,15.02,79.07
2/24/2003,16.54,14.74,78.56
2/21/2003,16.79,15,79.95
2/20/2003,16.96,14.77,79.15
2/19/2003,16.78,14.85,79.51
2/18/2003,16.73,15.27,79.33
2/14/2003,16.15,14.67,77.45
2/13/2003,15.53,14.54,75.86
2/12/2003,15.15,14.39,76.5
2/11/2003,15.34,14.35,77.39
2/10/2003,15.27,14.35,77.91
2/7/2003,15.05,14.15,77.1
2/6/2003,15.41,14.43,77.51
2/5/2003,15.58,14.45,77.26
2/4/2003,15.64,14.6,77.09
2/3/2003,15.78,14.66,78.18
1/31/2003,15.66,14.36,78.2
1/30/2003,15.78,14.32,78.3
1/29/2003,16.66,14.93,80.32
1/28/2003,16.03,14.58,80.11
1/27/2003,15.88,14.13,78.42
1/24/2003,15.85,13.8,78.99
1/23/2003,16.67,14.17,81.05
1/22/2003,16.25,13.88,79.7
1/21/2003,16.29,14.02,80.54
1/17/2003,16.34,14.1,81.3
1/16/2003,17.2,14.62,86.05
1/15/2003,17.35,14.43,87.59
1/14/2003,17.79,14.61,88.58
1/13/2003,17.38,14.63,87.51
1/10/2003,17.42,14.72,87.68
1/9/2003,17.06,14.68,87
1/8/2003,16.68,14.55,84.19
1/7/2003,17.36,14.85,86
1/6/2003,17.18,14.9,83.59
1/3/2003,16.54,14.9,81.65
1/2/2003,16.69,14.8,80.57
12/31/2002,15.57,14.33,77.5
12/30/2002,15.76,14.07,76.25
12/27/2002,16.4,14.06,77.36
12/26/2002,16.69,14.4,78.5
12/24/2002,16.78,14.36,79.76
12/23/2002,17.21,14.49,80.26
12/20/2002,17.01,14.14,79.79
12/19/2002,17,14.2,78.66
12/18/2002,17.13,14.57,79.13
12/17/2002,17.89,15.08,80.31
12/16/2002,18.22,14.85,81.62
12/13/2002,17.58,14.79,80
12/12/2002,18.19,15.19,80.17
12/11/2002,18.16,15.49,81.44
12/10/2002,18.13,15.28,80.8
12/9/2002,17.68,14.75,79.59
12/6/2002,18.71,14.95,82.32
12/5/2002,18.96,14.63,83.06
12/4/2002,19.67,14.97,83.69
12/3/2002,20.31,15.16,85.21
12/2/2002,21.05,15.18,87.3
11/29/2002,20.88,15.5,86.92
11/27/2002,20.9,15.72,87.7
11/26/2002,20.2,15.41,85.06
11/25/2002,20.48,15.97,86.2
11/22/2002,20.05,16.01,84.43
11/21/2002,20.21,16.35,84.9
11/20/2002,19.15,15.53,81.61
11/19/2002,18.15,15.27,78.37
11/18/2002,18.55,15.65,79.18
11/15/2002,18.8,15.95,80.01
11/14/2002,19.21,16.3,80.72
11/13/2002,18.12,15.59,79.35
11/12/2002,17.79,15.64,79.15
11/11/2002,17.34,15.16,77.29
11/8/2002,18.15,15.84,77.59
11/7/2002,18.44,16,78.95
11/6/2002,19.15,17.22,81.54
11/5/2002,18.35,16.9,81.68
11/4/2002,18.77,16.89,82.5
11/1/2002,18.3,16.36,80.4
10/31/2002,17.3,16.07,78.94
10/30/2002,16.99,15.98,78.67
10/29/2002,16.4,15.44,76.74
10/28/2002,16.81,15.61,76.56
10/25/2002,16.59,15.42,74.56
10/24/2002,15.63,14.69,72.1
10/23/2002,16.16,14.88,74.6
10/22/2002,15.12,14.7,74.49
10/21/2002,15.45,14.56,75.55
10/18/2002,14.46,14.34,74.25
10/17/2002,14.23,14.11,72.2
10/16/2002,13.54,14.56,64.9
10/15/2002,16.52,15.16,68.48
10/14/2002,15.1,14.77,63.42
10/11/2002,15.22,14.51,63.92
10/10/2002,14.18,14.11,57.58
10/9/2002,13.46,13.59,55.07
10/8/2002,13.22,13.68,57.05
10/7/2002,13.82,13.77,56.86
10/4/2002,13.71,14.03,56.6
10/3/2002,13.84,14.3,60
10/2/2002,14.3,14.17,59.63
10/1/2002,14.67,14.51,61.17
9/30/2002,13.89,14.5,58.31
9/27/2002,14.62,14.72,60.36
9/26/2002,15.15,14.7,62.02
9/25/2002,15.2,14.93,63.01
9/24/2002,14.34,14.64,59.75
9/23/2002,14.13,14.85,63.37
9/20/2002,14.9,14.87,63.92
9/19/2002,14.98,14.58,64.8
9/18/2002,15.28,15.02,69.55
9/17/2002,15.57,14.8,71.75
9/16/2002,15.7,14.5,72.32
9/13/2002,16.03,14.17,72.5
9/12/2002,15.7,14.14,71.87
9/11/2002,16.62,14.29,74.2
9/10/2002,16.47,14.33,75.6
9/9/2002,16.08,14.37,74.5
9/6/2002,16.22,14.38,73.2
9/5/2002,15.11,14.18,72.18
9/4/2002,16.11,14.48,73.73
9/3/2002,15.86,14.05,72.35
8/30/2002,16.67,14.75,75.38
8/29/2002,17.14,14.7,76.62
8/28/2002,16.84,14.7,76.06
8/27/2002,17.18,14.85,77.96
8/26/2002,18.13,15.53,79.42
8/23/2002,17.96,15.73,80.4
8/22/2002,19.15,15.97,81.99
8/21/2002,19.59,16.12,81
8/20/2002,18.97,15.91,81.27
8/19/2002,19.46,15.98,82.49
8/16/2002,18.75,15.81,79.35
8/15/2002,18.61,15.61,76.5
8/14/2002,18.29,15.17,74.92
8/13/2002,16.7,14.59,71.9
8/12/2002,17.53,14.99,71.77
8/9/2002,17.86,15,71.83
8/8/2002,18.38,15.3,71.61
8/7/2002,17.72,15.03,69.17
8/6/2002,17.13,14.74,67.9
8/5/2002,15.88,13.99,65.99
8/2/2002,16.71,14.45,67.88
8/1/2002,17.56,14.8,68.25
7/31/2002,18.79,15.26,70.4
7/30/2002,18.97,15.43,71.79
7/29/2002,18.89,15.02,71.18
7/26/2002,17.81,14.34,66.4
7/25/2002,17.48,14.36,69.35
7/24/2002,18.7,15.2,69.54
7/23/2002,17.81,14.47,67.05
7/22/2002,18.26,14.92,68.5
7/19/2002,18.65,14.96,72
7/18/2002,19.19,14.99,72.05
7/17/2002,19.44,15.63,70.69
7/16/2002,18.36,17.86,69.01
7/15/2002,19.12,18.23,71
7/12/2002,17.99,17.51,69.21
7/11/2002,18.25,18.3,69.41
7/10/2002,16.81,17.32,68.76
7/9/2002,17.96,17.53,69.67
7/8/2002,18.5,18.01,71.3
7/5/2002,19.54,18.74,73.5
7/3/2002,17.75,17.55,70.51
7/2/2002,16.57,16.94,68.58
7/1/2002,17.54,17.06,67.6
6/28/2002,18.27,17.72,72
6/27/2002,18.65,17.06,71.9
6/26/2002,18.61,16.55,70.05
6/25/2002,18.32,17.14,68.6
6/24/2002,19.33,17.27,69.7
6/21/2002,18.73,16.85,68.75
6/20/2002,19.24,17.11,71.58
6/19/2002,20.09,17.12,73.35
6/18/2002,22.02,20.15,75.94
6/17/2002,22.56,20.54,77.14
6/14/2002,21.28,20.1,76.17
6/13/2002,21.11,19.54,75.6
6/12/2002,21.58,20.09,74.65
6/11/2002,20.22,20.46,75.49
6/10/2002,21.07,21.48,76.8
6/7/2002,22,21.4,78.3
6/6/2002,27,22.16,79.66
6/5/2002,28.18,22.72,80.55
6/4/2002,27.5,22.78,79.31
6/3/2002,26.62,22.91,78.11
5/31/2002,27.62,23.3,80.45
5/30/2002,27.42,24.2,82.25
5/29/2002,27.27,23.98,81.6
5/28/2002,28.35,23.98,82.08
5/24/2002,28.66,24.15,83.1
5/23/2002,29.39,25.18,84.35
5/22/2002,29.59,24.32,84
5/21/2002,29.07,23.46,83.45
5/20/2002,30.19,24.74,84.45
5/17/2002,31.2,25.01,85.69
5/16/2002,30.77,25.21,85.45
5/15/2002,30.24,25.28,84.5
5/14/2002,30.15,25.61,85.48
5/13/2002,28.52,23.94,82.19
5/10/2002,27.01,23.32,79.68
5/9/2002,28.24,24.19,79.93
5/8/2002,28.98,24.37,82.45
5/7/2002,26.15,22.47,76.5
5/6/2002,25.78,22.65,76
5/3/2002,26.56,23.51,81.78
5/2/2002,27.87,23.69,83.86
5/1/2002,28.63,23.98,84.3
4/30/2002,28.61,24.27,83.76
4/29/2002,28.04,23.96,83.89
4/26/2002,28.12,23.01,84.71
4/25/2002,29.09,24.12,86.71
4/24/2002,28.91,23.77,86.5
4/23/2002,29.54,24.25,87.33
4/22/2002,30.06,24.53,87.93
4/19/2002,30.1,24.98,89
4/18/2002,30.45,25.41,88.95
4/17/2002,30.64,26.11,84.81
4/16/2002,29.51,25.74,86.2
4/15/2002,28.11,25,85.35
4/12/2002,28.39,25.06,85.6
4/11/2002,28.94,24.86,84.19
4/10/2002,29.26,24.66,89.01
4/9/2002,28.46,24.1,87.74
4/8/2002,29.93,24.56,87.41
4/5/2002,30.05,24.74,97.25
4/4/2002,30.59,24.9,100.84
4/3/2002,29.87,23.75,99.96
4/2/2002,30.03,24.07,100.95
4/1/2002,31.17,24.46,102.86
3/28/2002,30.41,23.67,104
3/27/2002,30.41,23.47,103.39
3/26/2002,30.77,23.46,102.9
3/25/2002,30,23.35,103.56
3/22/2002,30.59,24.09,105.6
3/21/2002,31.4,24.27,106.78
3/20/2002,30.53,24.92,105.5
3/19/2002,31.72,24.85,107.49
3/18/2002,31.62,24.74,106.35
3/15/2002,31.74,24.95,106.79
3/14/2002,30.97,24.43,106.6
3/13/2002,31.34,24.49,107.18
3/12/2002,32.99,24.72,108.5
3/11/2002,33.42,25.06,105.24
3/8/2002,34.17,24.66,105.09
3/7/2002,32.98,24.38,103.71
3/6/2002,32.96,24.07,106.3
3/5/2002,32.7,23.53,105.67
3/4/2002,31.85,24.29,105.9
3/1/2002,30.98,23.45,103.02
2/28/2002,28.55,21.7,98.12
2/27/2002,29.89,21.96,97.83
2/26/2002,30.02,23.67,97.15
2/25/2002,31.02,23.81,98.3
2/22/2002,29.53,22.74,98.45
2/21/2002,29.48,21.5,96.38
2/20/2002,31.44,23.13,99.31
2/19/2002,31.34,22.62,101.3
2/15/2002,32.29,23.9,102.89
2/14/2002,33.34,24.6,107.89
2/13/2002,33.38,25.01,108.07
2/12/2002,32.97,24.71,106.57
2/11/2002,33.57,24.98,107.38
2/8/2002,32.52,24.03,104.99
2/7/2002,32.31,24.3,103.91
2/6/2002,32.92,24.67,106.63
2/5/2002,33.8,25.45,106.3
2/4/2002,33.98,25.35,106.8
2/1/2002,34.67,24.41,108
1/31/2002,35.04,24.72,107.89
1/30/2002,33.86,24.09,105.55
1/29/2002,32.68,23.07,103
1/28/2002,33.92,23.27,108.15
1/25/2002,33.68,23.25,109.28
1/24/2002,33.2,23.21,108.72
1/23/2002,32.45,23.02,107.9
1/22/2002,31.7,21.82,110.5
1/18/2002,33.48,22.17,114.25
1/17/2002,34.53,22.48,119.9
1/16/2002,33.71,20.78,117.4
1/15/2002,34.68,21.7,118.85
1/14/2002,34.84,21.15,118.05
1/11/2002,34.55,21.05,120.31
1/10/2002,34.65,21.23,122.14
1/9/2002,35.36,21.65,124.49
1/8/2002,35.58,22.61,124.7
1/7/2002,35.27,22.9,124.05
1/4/2002,35.79,23.69,125.6
1/3/2002,35.52,23.58,123.66
1/2/2002,33,23.3,121.5
12/31/2001,31.45,21.9,120.96
12/28/2001,32.24,22.43,122.9
12/27/2001,32.67,22.07,123.5
12/26/2001,32.29,21.49,122.4
12/24/2001,32.02,21.36,121.45
12/21/2001,32.41,21,122
12/20/2001,31.98,20.67,122.7
12/19/2001,33.05,21.62,123.89
12/18/2001,33.81,21.01,122.2
12/17/2001,33.97,20.62,121.34
12/14/2001,33.27,20.39,121.1
12/13/2001,32.57,21,120.25
12/12/2001,34.08,21.49,123.2
12/11/2001,33.19,21.78,121.5
12/10/2001,32.95,22.54,119.66
12/7/2001,33.24,22.54,120.4
12/6/2001,34.16,22.78,120.14
12/5/2001,34.61,23.76,121.4
12/4/2001,32.86,22.4,116.64
12/3/2001,32.04,21.05,114.13
11/30/2001,32.66,21.3,115.59
11/29/2001,32.32,20.42,114.43
11/28/2001,31.76,20.53,112.15
11/27/2001,32.31,21,114.2
11/26/2001,31.87,21.37,116.33
11/23/2001,31.06,19.84,115.35
11/21/2001,30.81,19.68,114.34
11/20/2001,29.95,19.53,115.44
11/19/2001,30.99,20,115
11/16/2001,30.63,18.97,114.5
11/15/2001,30.78,19.45,114.75
11/14/2001,31.32,19.61,114.35
11/13/2001,30.05,19.37,116.7
11/12/2001,28.38,18.75,114.86
11/9/2001,27.88,18.71,114.08
11/8/2001,28.28,18.71,113.81
11/7/2001,28.29,19.59,113.85
11/6/2001,28.25,19.57,113.61
11/5/2001,26.96,19.07,109.97
11/2/2001,26.3,18.57,109.5
11/1/2001,25.94,18.59,109.89
10/31/2001,24.42,17.56,108.07
10/30/2001,23.54,17.6,108.65
10/29/2001,24.18,17.63,108.62
10/26/2001,25.86,18.67,111.16
10/25/2001,26.1,19.19,110.66
10/24/2001,25.48,18.95,108.57
10/23/2001,25,18.14,105.81
10/22/2001,25.3,19.02,105.25
10/19/2001,24.15,18.3,102.65
10/18/2001,24.05,18,101.26
10/17/2001,24.57,16.99,102.9
10/16/2001,24.96,18.01,101.85
10/15/2001,24.38,17.99,102
10/12/2001,25.02,18.01,100.84
10/11/2001,24.51,17.74,99.4
10/10/2001,23.06,16.82,97.25
10/9/2001,21.45,16,97.14
10/8/2001,22.24,16.2,98.5
10/5/2001,21.96,16.14,98.02
10/4/2001,21.55,15.88,97.31
10/3/2001,21.23,14.98,96.95
10/2/2001,19.54,15.05,93.77
10/1/2001,20.01,15.54,92.71
9/28/2001,20.44,15.51,91.72
9/27/2001,20.55,15.51,90
9/26/2001,20.9,15.15,91.3
9/25/2001,21.68,15.54,94.45
9/24/2001,21.31,16.45,94.8
9/21/2001,19.3,15.73,90.5
9/20/2001,20.67,15.68,93.4
9/19/2001,22.28,17.02,96
9/18/2001,23.47,16.28,96.4
9/17/2001,23.59,16.99,93.34
9/10/2001,26.07,17.37,96.47
9/7/2001,25.89,17.28,96.59
9/6/2001,26.1,17.72,98
9/5/2001,27.47,18.55,100.35
9/4/2001,26.85,18.25,101.49
8/31/2001,27.96,18.55,99.95
8/30/2001,27.13,17.83,100.36
8/29/2001,28.1,17.83,104.13
8/28/2001,28.51,18.4,104.95
8/27/2001,29.15,18.92,106.86
8/24/2001,29.08,18.57,106.99
8/23/2001,27.67,17.81,103
8/22/2001,27.96,18.21,103.96
8/21/2001,27.07,17.92,101.89
8/20/2001,28.2,18.12,104.1
8/17/2001,28.07,18.07,104.59
8/16/2001,30.16,18.65,105.75
8/15/2001,29.78,18.44,105.01
8/14/2001,30.35,18.73,106.2
8/13/2001,30.56,19.09,105.86
8/10/2001,29.95,19.02,104.95
8/9/2001,29.65,19.05,104.08
8/8/2001,29.61,18.9,104.19
8/7/2001,30.62,19.25,106.25
8/6/2001,30.28,19.13,106.51
8/3/2001,31.68,19.5,108.18
8/2/2001,32.11,19.82,108.8
8/1/2001,30.75,19.06,107.06
7/31/2001,29.81,18.79,105.21
7/30/2001,29.04,18.93,105.85
7/27/2001,29.22,18.96,104.7
7/26/2001,29.78,18.59,106
7/25/2001,29.42,18.47,104.89
7/24/2001,28.88,19.09,104.51
7/23/2001,29,19.54,105.85
7/20/2001,29.93,19.98,105.7
7/19/2001,29.96,19.96,104
7/18/2001,28.89,20.79,104.28
7/17/2001,29.9,25.1,108.53
7/16/2001,29.13,23.96,107.82
7/13/2001,30.19,24.85,108.53
7/12/2001,30.1,24.36,107.25
7/11/2001,28.06,22.54,103.85
7/10/2001,27.79,21.14,101.96
7/9/2001,28.9,22.7,104.72
7/6/2001,28.43,22.03,106.5
7/5/2001,29.84,23.19,112.1
7/3/2001,30.46,23.84,112.98
7/2/2001,30.06,23.9,114.35
6/29/2001,29.25,23.25,113.5
6/28/2001,29.64,23.54,115.1
6/27/2001,28.65,23.34,113.52
6/26/2001,28.97,23.75,113.04
6/25/2001,28.58,23.99,112.65
6/22/2001,27.51,22.26,112.87
6/21/2001,27.27,22.49,112.6
6/20/2001,27.49,21.67,113.09
6/19/2001,26.67,20.19,114.84
6/18/2001,27.55,20.33,114.27
6/15/2001,27.68,20.44,113.6
6/14/2001,27.61,19.88,115.75
6/13/2001,29.06,20.47,116.54
6/12/2001,30.13,20.31,117.25
6/11/2001,30.33,20.04,117.36
6/8/2001,30.67,21.32,116.1
6/7/2001,31.14,21.66,117.25
6/6/2001,29.82,20.73,117.5
6/5/2001,29.73,20.94,116.97
6/4/2001,28.5,20.66,113.64
6/1/2001,28.74,20.89,112.89
5/31/2001,27.01,19.95,111.8
5/30/2001,26.6,19.78,112.65
5/29/2001,27.85,21.47,115.27
5/25/2001,29.1,22.76,117.8
5/24/2001,29.21,23.2,119.6
5/23/2001,28.8,23.23,117.4
5/22/2001,29.53,23.5,118.01
5/21/2001,29.9,23.56,119.04
5/18/2001,28.76,23.53,117.44
5/17/2001,28.6,23.55,115.07
5/16/2001,28.36,24.1,115.8
5/15/2001,27.2,23.18,113.58
5/14/2001,27.41,23.29,112.56
5/11/2001,27.94,22.85,111.81
5/10/2001,29.01,23,115.2
5/9/2001,29.93,23.98,116.98
5/8/2001,31.48,24.57,117.7
5/7/2001,31.16,24.96,115.9
5/4/2001,30.88,25.75,115.86
5/3/2001,30.4,24.96,113.7
5/2/2001,31.94,26.59,115.4
5/1/2001,31.18,25.93,118.51
4/30/2001,30.91,25.49,115.14
4/27/2001,30.18,26.2,116.2
4/26/2001,28.64,24.69,113.74
4/25/2001,29.03,24.72,114.85
4/24/2001,29.14,24.03,112.67
4/23/2001,30.32,24.25,112
4/20/2001,32.43,25.04,114.83
4/19/2001,32.49,25.72,114.47
4/18/2001,31.28,22.79,106.5
4/17/2001,26.04,20.4,99.7
4/16/2001,26.3,21.44,96.75
4/12/2001,28.12,22.42,96.2
4/11/2001,27.52,21.8,97.43
4/10/2001,24.77,22.04,99.05
4/9/2001,23.2,20.54,96
4/6/2001,23.62,20.59,97.95
4/5/2001,25.62,20.87,98.21
4/4/2001,22.62,19.5,92
4/3/2001,25,20.24,90.39
4/2/2001,25.8,21.59,94.66
3/30/2001,26.31,22.07,96.18
3/29/2001,26.56,22.53,95.04
3/28/2001,26.94,22.17,94.41
3/27/2001,29.37,22.87,99.5
3/26/2001,28.31,21.78,95.4
3/23/2001,28.81,23,93.51
3/22/2001,28.69,21.62,89.1
3/21/2001,25.56,20.12,89.08
3/20/2001,24.62,19.69,88.3
3/19/2001,27.06,20.56,92.6
3/16/2001,27.87,19.62,90.1
3/15/2001,28.5,19.69,95.56
3/14/2001,29.06,20.44,94.96
3/13/2001,29.37,19.56,98.39
3/12/2001,27.75,18.62,95.49
3/9/2001,29.44,20.25,99.29
3/8/2001,33.25,20.81,106.47
3/7/2001,32.94,21.25,107.55
3/6/2001,31.5,21.5,106
3/5/2001,30.37,20.37,104.91
3/2/2001,29.31,19.25,102.3
3/1/2001,29.12,18.75,106.05
2/28/2001,28.56,18.25,99.9
2/27/2001,29,19.37,102.59
2/26/2001,29.5,19.5,105.3
2/23/2001,29.94,18.81,104
2/22/2001,30,18.81,108.9
2/21/2001,30.75,18.87,107.51
2/20/2001,31.44,18.31,111.5
2/16/2001,34.38,19,115
2/15/2001,35.81,20.06,116.78
2/14/2001,34.13,19.5,115.1
2/13/2001,32.44,19.12,113.75
2/12/2001,34.56,19.69,114.9
2/9/2001,33.5,19.12,112
2/8/2001,34.63,20.75,114.1
2/7/2001,34.94,20.75,116.91
2/6/2001,35.44,21.12,114.19
2/5/2001,34.69,20.19,112.22
2/2/2001,35.69,20.62,110.27
2/1/2001,37.81,21.12,114.05
1/31/2001,37,21.62,112
1/30/2001,37,21.75,116.61
1/29/2001,37.06,21.69,114.98
1/26/2001,35.88,19.56,114.19
1/25/2001,34.5,19.94,110.75
1/24/2001,36.25,20.5,110.44
1/23/2001,35.38,20.5,109.06
1/22/2001,33.38,19.25,108.56
1/19/2001,33.56,19.5,111.25
1/18/2001,32.19,18.69,108.31
1/17/2001,30.5,16.81,96.69
1/16/2001,31.37,17.12,92.75
1/12/2001,32.13,17.19,93.81
1/11/2001,33.38,18,93.69
1/10/2001,33,16.56,93.44
1/9/2001,32.25,17.19,92.56
1/8/2001,31.94,16.56,93.56
1/5/2001,32.06,16.37,94
1/4/2001,33.8,17.06,93.19
1/3/2001,34.23,16.37,94.62
1/2/2001,31.06,14.88,84.81
12/29/2000,30.06,14.88,85
12/28/2000,30.94,14.81,85.25
12/27/2000,32.56,14.81,84.69
12/26/2000,32.88,14.69,84.81
12/22/2000,32.94,15,89
12/21/2000,33.13,14.06,81.56
12/20/2000,31.94,14.38,86
12/19/2000,33.44,14,90.12
12/18/2000,33.25,14.25,90.5
12/15/2000,32.44,14.06,87.81
12/14/2000,35.13,14.44,92.44
12/13/2000,35.5,15,91.25
12/12/2000,36.5,15.38,93.87
12/11/2000,37.44,15.19,95
12/8/2000,34,15.06,97
12/7/2000,32.31,14.31,93.12
12/6/2000,31.75,14.31,96.75
12/5/2000,36,17,103.37
12/4/2000,32.94,16.69,98.37
12/1/2000,34.13,17.06,95.62
11/30/2000,38.06,16.5,93.5
11/29/2000,42.75,17.56,99.81
11/28/2000,42.03,18.03,97.87
11/27/2000,43.94,18.69,98.44
11/24/2000,43.94,19.31,99.94
11/22/2000,41.19,18.5,98.5
11/21/2000,42.63,18.81,98.5
11/20/2000,41.13,18.94,103.25
11/17/2000,41.5,18.5,101.94
11/16/2000,40,19,98.25
11/15/2000,41.5,19.87,99.37
11/14/2000,40.94,20.25,99.5
11/13/2000,38.19,19.37,97.44
11/10/2000,37,19.06,93
11/9/2000,41.38,20.19,99.44
11/8/2000,42.69,20.06,100
11/7/2000,46.19,21.31,102.31
11/6/2000,46.56,21.44,100.31
11/3/2000,45.94,22.25,100.12
11/2/2000,46.69,22.31,101.94
11/1/2000,44.88,20.5,98.56
10/31/2000,45,19.56,98.5
10/30/2000,45,19.31,93.31
10/27/2000,46.38,18.56,93.69
10/26/2000,44.69,18.5,92.75
10/25/2000,41.31,18.5,87.56
10/24/2000,42,18.87,91.44
10/23/2000,43.31,20.37,92.87
10/20/2000,43.06,19.5,94.75
10/19/2000,41.94,18.94,96.44
10/18/2000,38.19,20.12,95.44
10/17/2000,36.19,20.12,113
10/16/2000,35.69,21.5,111.12
10/13/2000,40.38,22.06,109.06
10/12/2000,37.13,20,103.12
10/11/2000,35.38,19.62,112
10/10/2000,37.56,20.87,114.87
10/9/2000,39.06,21.75,117.94
10/6/2000,39.94,22.19,116
10/5/2000,41,22.06,113.19
10/4/2000,42,23.62,114.37
10/3/2000,40.31,22.31,110.56
10/2/2000,40.13,24.25,117.81
9/29/2000,41.56,25.75,112.62
9/28/2000,44.44,53.5,115.25
9/27/2000,43.88,48.94,118
9/26/2000,43.31,51.44,119.12
9/25/2000,45.38,53.5,123
9/22/2000,47.94,52.19,123.87
9/21/2000,61.48,56.69,121.5
9/20/2000,63.06,61.05,124.75
9/19/2000,60.38,59.94,124.94
9/18/2000,55.81,60.66,123.25
9/15/2000,57.52,55.23,125
9/14/2000,59.63,56.86,126.87
9/13/2000,61.25,58,127.69
9/12/2000,64.94,57.75,125
9/11/2000,64.69,58.44,124.5
9/8/2000,65.37,58.88,129.5
9/7/2000,67.44,62,133.38
9/6/2000,65.7,58.44,131.44
9/5/2000,69.25,62.44,131.19
9/1/2000,73.94,63.44,133.63
8/31/2000,74.87,60.94,132.02
8/30/2000,73.5,59.5,130.31
8/29/2000,74.06,59.19,132.88
8/28/2000,73.87,58.06,131.5
8/25/2000,72.94,56.81,129
8/24/2000,74.25,56.11,124.81
8/23/2000,74.62,54.31,123.25
8/22/2000,72.12,51.69,121.37
8/21/2000,72.06,50.5,121.44
8/18/2000,70.56,50,120.44
8/17/2000,70.06,51.44,122.5
8/16/2000,68.06,48.5,122.37
8/15/2000,67.87,46.69,122
8/14/2000,66.94,47.06,123.25
8/11/2000,63.81,47.69,120.62
8/10/2000,62,47.56,119.75
8/9/2000,63.56,47.5,118.75
8/8/2000,61.63,46.75,118.87
8/7/2000,62.94,47.94,116.31
8/4/2000,62.56,47.38,115.87
8/3/2000,65.06,48,116
8/2/2000,63.31,47.25,114.25
8/1/2000,64.62,49.31,110.5
7/31/2000,66.75,50.81,112.25
7/28/2000,129.13,48.31,111.81
7/27/2000,137,52,110.31
7/26/2000,139,50.06,109.87
7/25/2000,140.88,50.06,112
7/24/2000,138,48.69,112.5
7/21/2000,138.19,53.56,114.75
7/20/2000,142.69,55.13,117.25
7/19/2000,138.13,52.69,108.75
7/18/2000,143,57.25,103.31
7/17/2000,146.31,58.31,105.5
7/14/2000,146.69,57.69,103.94
7/13/2000,143.19,56.5,104
7/12/2000,141.19,58.88,104.62
7/11/2000,138.81,56.94,102
7/10/2000,137.81,57.13,103.31
7/7/2000,139.31,54.44,105.06
7/6/2000,136.63,51.81,101.25
7/5/2000,131.63,51.63,105
7/3/2000,136.88,53.31,109.5
6/30/2000,133.69,52.38,109.56
6/29/2000,131.75,51.25,114
6/28/2000,132.38,54.44,113.78
6/27/2000,131.38,51.75,109.75
6/26/2000,134.19,54.13,114.41
6/23/2000,134.38,51.69,111.87
6/22/2000,134.06,53.75,111.81
6/21/2000,139,55.63,114.5
6/20/2000,138.31,101.25,116.37
6/19/2000,136.5,96.62,120.37
6/16/2000,126.06,91.19,113.25
6/15/2000,128.25,92.37,116.81
6/14/2000,126.44,90.44,116
6/13/2000,131.5,94.5,119.31
6/12/2000,125.06,91.19,118.84
6/9/2000,127.06,95.75,119.69
6/8/2000,126.19,94.81,119.75
6/7/2000,128.94,96.56,121
6/6/2000,129.56,92.87,112.37
6/5/2000,132.56,91.31,112.81
6/2/2000,134.19,92.56,108.81
6/1/2000,129.69,89.12,106
5/31/2000,124.69,84,107.31
5/30/2000,125.75,87.56,110.94
5/26/2000,117.56,86.37,106.94
5/25/2000,115.19,87.27,106.5
5/24/2000,117.37,87.69,109.62
5/23/2000,109.87,85.81,107.37
5/22/2000,118.37,89.94,109.25
5/19/2000,117.87,94,106.44
5/18/2000,123.94,100.75,106.06
5/17/2000,123.19,101.37,107.87
5/16/2000,121.87,105.69,109
5/15/2000,118.12,101,104.19
5/12/2000,115,107.62,104.44
5/11/2000,115.56,102.81,104.44
5/10/2000,106.06,99.31,103
5/9/2000,116.94,105.44,109
5/8/2000,117.62,110.12,109.75
5/5/2000,123.37,113.12,107.87
5/4/2000,119.56,110.69,107.62
5/3/2000,119.06,115.06,108.12
5/2/2000,121.19,117.87,111.37
5/1/2000,127.12,124.31,112
4/28/2000,126.81,124.06,111.5
4/27/2000,125.31,126.75,110.62
4/26/2000,120.81,121.31,110.5
4/25/2000,125,128.31,112.5
4/24/2000,116.12,120.5,106.5
4/20/2000,115.37,118.87,104
4/19/2000,119.06,121.12,105
4/18/2000,129,126.87,111.5
4/17/2000,123,123.87,111.87
4/14/2000,110.5,111.87,105
4/13/2000,121.12,113.81,110.62
4/12/2000,121.87,109.25,113.75
4/11/2000,130.75,119.44,119.37
4/10/2000,131.13,125,122.12
4/7/2000,136.81,131.75,123.12
4/6/2000,129.81,125.19,122.75
4/5/2000,129.88,130.38,125
4/4/2000,132.75,127.31,121.19
4/3/2000,130.63,133.31,122
3/31/2000,131.94,135.81,118.37
3/30/2000,127,125.75,122.75
3/29/2000,131.88,135.94,119
3/28/2000,135.69,139.13,122.5
3/27/2000,142.69,139.56,126.87
3/24/2000,139.06,138.69,120.62
3/23/2000,142.63,141.31,115.25
3/22/2000,144.06,144.19,114.25
3/21/2000,138.44,134.94,113.5
3/20/2000,135,123,112.75
3/17/2000,129.88,125,110
3/16/2000,125.06,121.56,109
3/15/2000,120.19,116.25,107
3/14/2000,117.87,114.25,108.62
3/13/2000,122.12,121.31,107.69
3/10/2000,120.19,125.75,105.25
3/9/2000,118.37,122.25,108
3/8/2000,114.94,122,106.25
3/7/2000,115.75,122.87,103
3/6/2000,117.37,125.69,103.06
3/3/2000,119.25,128,108
3/2/2000,115.75,122,103.12
3/1/2000,115.87,130.31,100.25
2/29/2000,113,114.62,102.75
2/28/2000,112.37,113.25,104.5
2/25/2000,113.25,110.37,108
2/24/2000,114.25,115.2,110.5
2/23/2000,109.06,116.25,108.75
2/22/2000,106.75,113.81,111
2/18/2000,105.37,111.25,112.5
2/17/2000,110,114.87,116.75
2/16/2000,107.19,114.12,115.75
2/15/2000,112,119,117.12
2/14/2000,109.87,115.81,116.06
2/11/2000,105.87,108.75,115.37
2/10/2000,107.62,113.5,119.12
2/9/2000,104.62,112.62,117.37
2/8/2000,108.81,114.87,118.81
2/7/2000,107.94,114.06,114.12
2/4/2000,104.75,108,115.62
2/3/2000,104.19,103.31,117.12
2/2/2000,100.06,98.81,113.5
2/1/2000,101.44,100.25,110
1/31/2000,98.94,103.75,112.25
1/28/2000,94,101.62,111.56
1/27/2000,98.12,110,113.5
1/26/2000,96.5,110.19,116.75
1/25/2000,101.56,112.25,119.12
1/24/2000,98.81,106.25,121.5
1/21/2000,97.94,111.31,121.5
1/20/2000,95.62,113.5,119
1/19/2000,100.06,106.56,119.5
1/18/2000,102.12,103.94,115.75
1/14/2000,103.06,100.44,119.62
1/13/2000,91.06,96.75,118.25
1/12/2000,91.25,87.19,119.5
1/11/2000,89.69,92.75,119
1/10/2000,85.75,97.75,118
1/7/2000,82,99.5,113.5
1/6/2000,78.75,95,114
1/5/2000,83.62,104,116
1/4/2000,82.94,102.5,112.06
1/3/2000,87,111.94,116
12/31/1999,82.31,102.81,107.87
12/30/1999,83.69,100.31,108.75
12/29/1999,83.87,100.69,109
12/28/1999,83,98.19,109.81
12/27/1999,85.06,99.31,109.75
12/23/1999,83.12,103.5,108.62
12/22/1999,82.5,99.94,108
12/21/1999,82.87,102.5,110.12
12/20/1999,81.06,98,109.2
12/17/1999,82.06,100,110
12/16/1999,80.25,98.31,109.19
12/15/1999,78.94,97,107
12/14/1999,72.44,94.87,109.25
12/13/1999,74.06,99,109.7
12/10/1999,72.25,103,109
12/9/1999,73.25,105.25,113.37
12/8/1999,74.5,110.06,118.28
12/7/1999,77.19,117.81,116.62
12/6/1999,77.87,116,116
12/3/1999,78.69,115,111.87
12/2/1999,77.56,110.19,105.27
12/1/1999,76.31,103.06,103.42
11/30/1999,76.69,97.87,103.06
11/29/1999,78.94,94.56,104.19
11/26/1999,80.25,95.06,105
11/24/1999,82.19,94.69,104.5
11/23/1999,79,92.81,106.06
11/22/1999,80.5,90.62,107.87
11/19/1999,79.87,92.44,103.94
11/18/1999,78.5,89.62,98
11/17/1999,74.75,90.25,93.75
11/16/1999,76.56,91.19,94.62
11/15/1999,74.06,89.44,94.06
11/12/1999,76.19,90.62,95.87
11/11/1999,79.44,92.25,95
11/10/1999,79,91.44,97
11/9/1999,80.06,89.62,93.62
11/8/1999,82.12,96.37,93.94
11/5/1999,82.37,88.31,90.25
11/4/1999,81.56,83.62,91.56
11/3/1999,79.75,81.5,94.37
11/2/1999,77.5,80.25,94.81
11/1/1999,76,77.62,96.75
10/29/1999,77.44,80.12,98.25
10/28/1999,72.19,77.87,94.94
10/27/1999,69.44,76.37,93
10/26/1999,71.44,75.06,95.5
10/25/1999,71.25,74.5,93.87
10/22/1999,73.44,73.94,93.94
10/21/1999,71.69,76.12,91
10/20/1999,69.94,75.12,107
10/19/1999,65.12,68.5,107.12
10/18/1999,69.37,73.25,107
10/15/1999,70.87,74.56,107.87
10/14/1999,73.34,73.19,107
10/13/1999,72.12,64.03,105.06
10/12/1999,76.69,67.69,110
10/11/1999,76.5,66.69,114.25
10/8/1999,75.69,65.56,113.5
10/7/1999,75.62,66.37,116.37
10/6/1999,76.94,67.19,119.19
10/5/1999,76.19,67.94,122
10/4/1999,77,64.56,119.87
10/1/1999,74.94,61.72,117.75
9/30/1999,74.31,63.31,121
9/29/1999,75.19,59.06,120.06
9/28/1999,77.5,59.63,123.5
9/27/1999,78.19,61.31,123
9/24/1999,75.67,64.94,125
9/23/1999,77.5,63.31,122
9/22/1999,82.81,70.31,125.19
9/21/1999,82,69.25,127.12
9/20/1999,84.06,79.06,130.13
9/17/1999,84.62,76.94,125.37
9/16/1999,82.62,76.81,130
9/15/1999,83,75.37,131.94
9/14/1999,85.81,77.81,133.31
9/13/1999,84.37,75,132.38
9/10/1999,87.37,77.44,135
9/9/1999,87.75,75.56,134.75
9/8/1999,85.94,74.5,130.75
9/7/1999,87.62,76.37,132
9/3/1999,89.31,73.5,128.86
9/2/1999,85.31,70.56,125.87
9/1/1999,83.44,68.62,127.25
8/31/1999,82.19,65.25,124.56
8/30/1999,82.25,62.06,123.19
8/27/1999,83,64.75,124
8/26/1999,81.06,62.13,122.94
8/25/1999,83.69,61.38,122.37
8/24/1999,83.12,60.38,122
8/23/1999,82.94,60.75,124.44
8/20/1999,79.94,59.19,121.75
8/19/1999,77.31,58.75,122.94
8/18/1999,78.5,60.13,123.87
8/17/1999,79,60.31,128.5
8/16/1999,78.56,60.5,127.37
8/13/1999,79.75,60.06,123.37
8/12/1999,75.94,60,121.12
8/11/1999,76,59.69,123.31
8/10/1999,71.75,55.38,119.31
8/9/1999,73.44,54.44,122.19
8/6/1999,71.56,54.13,123.5
8/5/1999,71.44,54.75,123.19
8/4/1999,72.81,53.81,118.5
8/3/1999,72.94,55.25,119.37
8/2/1999,71.31,55.75,122.25
7/30/1999,69,55.69,125.69
7/29/1999,69.5,53.88,125.37
7/28/1999,70.31,54.38,128.38
7/27/1999,67.56,53.69,126.25
7/26/1999,62.88,50.94,123
7/23/1999,64.19,53.31,124.81
7/22/1999,63.88,52.38,123.87
7/21/1999,65.56,54.06,129
7/20/1999,64.94,52.88,128.25
7/19/1999,67.56,54.44,134.63
7/16/1999,67.12,53.06,136.25
7/15/1999,67.69,53.25,136.31
7/14/1999,68,55.94,137.25
7/13/1999,65.37,53.69,137.88
7/12/1999,65.44,54.5,137.81
7/9/1999,66.25,55.63,137.38
7/8/1999,65.75,54.5,134
7/7/1999,64.37,49.88,132.81
7/6/1999,63.88,47.38,131
7/2/1999,63.5,46.31,132.25
7/1/1999,62.88,45.31,131
6/30/1999,59.5,46.31,129.25
6/29/1999,59.25,45.38,124.62
6/28/1999,57,42.56,122.56
6/25/1999,55.31,42.19,123.12
6/24/1999,55.06,42.31,122.56
6/23/1999,56.56,43.69,122.94
6/22/1999,55.69,45.38,123.37
6/21/1999,56.81,46.5,124.75
6/18/1999,54.94,47.13,120.75
6/17/1999,58,46.38,120.19
6/16/1999,59.69,47.94,120.69
6/15/1999,55.69,46.06,115.87
6/14/1999,54.38,45.44,115.5
6/11/1999,54.44,46.44,114.31
6/10/1999,55.38,48.13,115.25
6/9/1999,53.13,48.44,117
6/8/1999,51.69,47.69,116.62
6/7/1999,53.44,48.94,120.5
6/4/1999,53.19,48.13,116
6/3/1999,50.5,47.44,112.94
6/2/1999,51.94,46.56,113.75
6/1/1999,50.69,44.81,112
5/28/1999,54.06,44.06,116
5/27/1999,53.13,43.5,116
5/26/1999,51.69,44.06,236.25
5/25/1999,52.88,41.5,221.19
5/24/1999,55.94,41.94,223.75
5/21/1999,57,43.94,230.38
5/20/1999,57.69,42.5,232.88
5/19/1999,59.69,45.19,235.88
5/18/1999,58.94,45.25,238.5
5/17/1999,59.44,44.38,237.5
5/14/1999,58,44.38,239.25
5/13/1999,60.06,46.19,246
5/12/1999,62.5,46.5,225.5
5/11/1999,62.31,44.75,221
5/10/1999,60.63,45.25,218.63
5/7/1999,60.94,45.88,217.25
5/6/1999,59.69,44.5,209.25
5/5/1999,64,47,212.13
5/4/1999,61.69,46.5,212
5/3/1999,63.13,49.56,212.25
4/30/1999,61.19,46,209.19
4/29/1999,60.81,43,204.81
4/28/1999,61.19,44.06,205
4/27/1999,62.25,45.75,212
4/26/1999,64.44,40.94,209.88
4/23/1999,61.75,39.19,199.75
4/22/1999,61.5,36.38,194.5
4/21/1999,58.44,34.38,171.88
4/20/1999,56.56,34.06,169.75
4/19/1999,55.5,33.88,166.75
4/16/1999,57.25,35.44,170.38
4/15/1999,58.44,35.75,177.75
4/14/1999,57,35.53,179.38
4/13/1999,60.5,34.63,180
4/12/1999,61.25,36.25,183.44
4/9/1999,130.81,36.75,186.31
4/8/1999,131.06,36.88,187
4/7/1999,132.13,37.13,186.5
4/6/1999,130.44,38,183
4/5/1999,127.5,37.06,183.94
4/1/1999,120.87,36.06,177
3/31/1999,118.87,35.94,177.25
3/30/1999,121.56,35.88,178.56
3/29/1999,121.56,35.38,177.88
3/26/1999,116.69,33.25,172.38
3/25/1999,117.94,33.81,171.31
3/24/1999,119.25,33.69,169.5
3/23/1999,114.56,33,165.38
3/22/1999,115.12,35.06,167
3/19/1999,119,33.5,168.56
3/18/1999,121.81,35.5,177.63
3/17/1999,120.5,34.06,178.06
3/16/1999,120.37,35.5,181
3/15/1999,117.87,34.06,182
3/12/1999,118.25,33.19,178
3/11/1999,118.12,32.19,182.88
3/10/1999,116.87,32.56,181.5
3/9/1999,115.31,34.13,182.19
3/8/1999,119.62,34.38,178.88
3/5/1999,114.62,33.19,178.38
3/4/1999,113.37,33.44,171
3/3/1999,114.69,34.19,166.75
3/2/1999,109.81,34.63,167.75
3/1/1999,117.06,33.75,168.38
2/26/1999,119.94,34.81,169.75
2/25/1999,127.75,36.94,173.63
2/24/1999,130.38,37.44,173.75
2/23/1999,134.25,38.44,176.94
2/22/1999,132.81,38.44,177.94
2/19/1999,128.06,37.19,171.63
2/18/1999,128.13,36,174.25
2/17/1999,124.62,37,170.5
2/16/1999,126.37,38.31,172.5
2/12/1999,126.5,37.69,172.75
2/11/1999,133.25,39.63,178.5
2/10/1999,128.81,38.31,168.88
2/9/1999,125.31,37.19,162.75
2/8/1999,132,37.75,167
2/5/1999,127.56,36.31,166
2/4/1999,130.13,37.88,169.56
2/3/1999,138.69,40.19,175.25
2/2/1999,134.63,39.19,176.75
2/1/1999,137.88,40.94,179.75
1/29/1999,140.94,41.19,183.25
1/28/1999,137.19,40.88,178.69
1/27/1999,132.75,40.13,178.31
1/26/1999,136.94,40.5,185.63
1/25/1999,130.63,39.38,182
1/22/1999,128.88,38.75,179.75
1/21/1999,133.5,38.81,197
1/20/1999,138.25,40.56,194.5
1/19/1999,139.38,40.88,192.25
1/15/1999,135.38,41.31,184.94
1/14/1999,133.75,41.38,180.63
1/13/1999,139,46.5,185.5
1/12/1999,135.56,46.13,185.06
1/11/1999,139.75,45.88,189.25
1/8/1999,129.69,45,187.56
1/7/1999,129.25,45,190.19
1/6/1999,129.5,41.75,188.75
1/5/1999,123.25,43.31,189.63
1/4/1999,120.81,41.25,183
12/31/1998,118.56,40.94,184.38
12/30/1998,119.19,40.06,186.75
12/29/1998,121.06,40.81,187.13
12/28/1998,122.12,40.88,189.25
12/24/1998,125,39.25,187.94
12/23/1998,125,39.81,185
12/22/1998,119.06,38,182.25
12/21/1998,122.69,35.06,176.38
12/18/1998,120,35.19,171.56
12/17/1998,116.87,33.44,166.06
12/16/1998,114.12,32.81,164.38
12/15/1998,115.94,33.56,165
12/14/1998,111.56,32.5,162.88
12/11/1998,116.44,33.75,168
12/10/1998,114.62,32,165
12/9/1998,119.19,32,169.44
12/8/1998,120.06,32.06,168.19
12/7/1998,118.94,33.75,167.19
12/4/1998,116.31,32.75,164.25
12/3/1998,109.5,33.69,163.5
12/2/1998,113.56,36,167.44
12/1/1998,115,34.13,169.88
11/30/1998,107.62,31.94,165.13
11/27/1998,110,35.06,170
11/25/1998,109.75,35.13,166.75
11/24/1998,110.44,35.94,165.25
11/23/1998,113.56,36.25,166.56
11/20/1998,112.06,35.31,160.13
11/19/1998,112.87,35.75,158.56
11/18/1998,109.87,35.44,159
11/17/1998,108.5,34.81,158
11/16/1998,106.87,36,159.38
11/13/1998,103.75,35.69,157.44
11/12/1998,102.69,34,157.88
11/11/1998,103.69,33.56,157.13
11/10/1998,97.56,35.13,156
11/9/1998,96,36.63,151.38
11/6/1998,95.44,38.06,149.94
11/5/1998,94,38.19,149
11/4/1998,94.81,38.69,147.88
11/3/1998,90.44,37.81,147.38
11/2/1998,91.81,37.63,148.38
10/30/1998,89.19,37.13,148.5
10/29/1998,89.75,36.44,148.75
10/28/1998,89.22,36.81,146.19
10/27/1998,87.31,35.25,144.38
10/26/1998,88.94,37.44,143.06
10/23/1998,87.25,35.5,141.56
10/22/1998,87.37,36.75,141.81
10/21/1998,87.06,37.13,142.69
10/20/1998,84.56,36.06,137.88
10/19/1998,85,37.5,139.38
10/16/1998,83.75,36.69,135.94
10/15/1998,84.56,36.63,136.5
10/14/1998,82.56,37.38,130.5
10/13/1998,83.56,38.75,128.19
10/12/1998,85.44,37.44,130.88
10/9/1998,83.81,35.13,127.31
10/8/1998,78.44,30.81,123.5
10/7/1998,79.06,31.94,120.75
10/6/1998,79.62,32.56,119.25
10/5/1998,80.56,32.19,120.25
10/2/1998,83.87,35.06,124.81
10/1/1998,83.44,35.69,125.37
9/30/1998,85.75,38.13,128.5
9/29/1998,88.5,39.5,131.44
9/28/1998,87,39.06,133.63
9/25/1998,88.31,38.75,133.5
9/24/1998,85.31,38.5,130.56
9/23/1998,87.06,38.31,132.06
9/22/1998,83.56,37,127.75
9/21/1998,84.62,36.94,128.19
9/18/1998,83,36.75,124.69
9/17/1998,83,36,126.75
9/16/1998,85.06,37.31,130.5
9/15/1998,85.94,38.19,130
9/14/1998,85.81,37.19,129.13
9/11/1998,84.94,37.63,126.56
9/10/1998,79.06,38.13,122.5
9/9/1998,81.25,37.38,123.5
9/8/1998,81.91,38.25,125.94
9/4/1998,78.25,35.13,119.37
9/3/1998,76.75,34.63,121.75
9/2/1998,74.87,35.56,120.5
9/1/1998,76,34.13,117.94
8/31/1998,71.19,31.19,112.62
8/28/1998,77,34.19,122.56
8/27/1998,79.75,37.5,125.25
8/26/1998,83,40.38,130.88
8/25/1998,84.42,40.81,128.44
8/24/1998,84.62,41.19,128.56
8/21/1998,84.94,43,127.87
8/20/1998,86,40.63,128.06
8/19/1998,89.56,41,129.94
8/18/1998,91.44,42.56,128.88
8/17/1998,89.56,41.94,125.12
8/14/1998,86.19,40.5,125.37
8/13/1998,85.25,39.44,126.19
8/12/1998,85.62,40.06,128
8/11/1998,84.56,39,128.5
8/10/1998,86.62,37.94,129.88
8/7/1998,86.69,36.5,129.13
8/6/1998,87,36.88,129.75
8/5/1998,84.12,36,128.75
8/4/1998,81.94,34.19,126.81
8/3/1998,84.81,35.13,132.75
7/31/1998,84.44,34.63,132.5
7/30/1998,87.62,36.5,133.38
7/29/1998,84.62,35.13,127.87
7/28/1998,85.62,33.63,125.44
7/27/1998,86.06,34.44,125.5
7/24/1998,83.06,34.69,124.25
7/23/1998,82.56,34.94,123.87
7/22/1998,82.37,35,127.44
7/21/1998,81.62,35.63,128.13
7/20/1998,81.75,36.25,122
7/17/1998,83.12,36.88,120.19
7/16/1998,84.25,37.5,118.37
7/15/1998,84.25,34.44,117
7/14/1998,80.69,33.44,119.62
7/13/1998,82.37,33.94,119.37
7/10/1998,79.75,32.06,118.5
7/9/1998,79.75,31.69,117.06
7/8/1998,78.31,32.56,115
7/7/1998,75.12,30.5,113.87
7/6/1998,73.48,30.37,113.69
7/2/1998,73.25,29,115.19
7/1/1998,75.19,29.94,116.75
6/30/1998,74.12,28.69,114.81
6/29/1998,75.81,28.69,114.12
6/26/1998,76.37,28.19,113
6/25/1998,75.62,28.56,112.44
6/24/1998,77.37,28.25,112
6/23/1998,75.25,27.81,111.75
6/22/1998,73.87,27.37,108.12
6/19/1998,70,27.06,106.12
6/18/1998,69.69,27.31,108.81
6/17/1998,69.25,28.12,111
6/16/1998,69.81,28,110
6/15/1998,66.87,27.5,112.25
6/12/1998,68.44,28.12,116.25
6/11/1998,68.56,27.81,116
6/10/1998,68.56,28.06,117.25
6/9/1998,70.19,28.25,119.25
6/8/1998,69.31,27.25,118.81
6/5/1998,69.81,26.87,118.87
6/4/1998,68.19,26.81,116.06
6/3/1998,65.94,26.31,113.87
6/2/1998,69.25,26.87,115.56
6/1/1998,68,26.25,117.19
5/29/1998,71.44,26.62,117.5
5/28/1998,73.5,27.44,120.06
5/27/1998,74.31,26.75,120.25
5/26/1998,74.69,26.69,121
5/22/1998,74.31,27.87,121.94
5/21/1998,74.12,28.87,123.62
5/20/1998,77,29.56,123.5
5/19/1998,79.56,29.37,125
5/18/1998,79.37,28.5,124.62
5/15/1998,80.31,29.56,124.94
5/14/1998,84.56,30.06,125.81
5/13/1998,84.81,30.44,121.87
5/12/1998,84.56,30.12,119.62
5/11/1998,82.5,30.94,119.31
5/8/1998,84.06,30.44,120
5/7/1998,81,30.19,117.12
5/6/1998,81.37,30.31,117.25
5/5/1998,81.87,29.69,117.81
5/4/1998,82,29.06,116.62
5/1/1998,82.12,28,116.87
4/30/1998,80.81,27.37,115.87
4/29/1998,80.12,27,115.56
4/28/1998,79.31,26.94,115.69
4/27/1998,80,27.75,115.31
4/24/1998,82.06,27.94,117.37
4/23/1998,83.25,27.69,117.5
4/22/1998,84.06,27.5,114.75
4/21/1998,78.94,29,118
4/20/1998,76.5,29,111.19
4/17/1998,75.19,27.94,107.75
4/16/1998,74.37,28.62,107.81
4/15/1998,74.87,27.44,109.75
4/14/1998,76,26.94,106.25
4/13/1998,76.25,26.44,104.19
4/9/1998,73.75,25.62,106.37
4/8/1998,72.56,25,104.5
4/7/1998,72.62,25.5,104.69
4/6/1998,73.87,26.25,106
4/3/1998,76.75,27.06,104.69
4/2/1998,76.37,27.31,105.81
4/1/1998,77.5,27.5,104.44
3/31/1998,78.06,27.5,103.87
3/30/1998,77.37,27.44,103.25
3/27/1998,78.87,26.94,104.37
3/26/1998,78.19,26.56,105.06
3/25/1998,76.06,27.16,106
3/24/1998,74.44,28,103.5
3/23/1998,75.06,26.12,101.37
3/20/1998,75.75,26.37,102.06
3/19/1998,77.31,26.75,102.87
3/18/1998,77,26.94,101.56
3/17/1998,76.75,26.34,100.87
3/16/1998,77.69,26.69,101.25
3/13/1998,76.62,27.12,99.62
3/12/1998,76.37,27,100.25
3/11/1998,75.87,26.12,99.12
3/10/1998,75.5,24.06,97.5
3/9/1998,75.06,22.75,96.12
3/6/1998,78.12,24.44,98.12
3/5/1998,75.56,24.06,98.94
3/4/1998,86.44,24.44,99
3/3/1998,85.31,23.12,102.12
3/2/1998,87.62,22.75,101.94
2/27/1998,89.69,23.62,104.44
2/26/1998,92.31,23.5,105.5
2/25/1998,94,22.31,105.25
2/24/1998,92.37,21.31,102.5
2/23/1998,94.19,21.25,102.87
2/20/1998,91.81,20,102.62
2/19/1998,90.56,20.44,102.75
2/18/1998,86.94,20.56,102.75
2/17/1998,84.62,19.62,102
2/13/1998,83.81,19.5,102.37
2/12/1998,85,19.37,102.87
2/11/1998,85.06,19,102.69
2/10/1998,86.25,19.44,100.87
2/9/1998,85.81,19.19,98
2/6/1998,87.55,18.5,98
2/5/1998,86.5,18.31,99.56
2/4/1998,87.56,18.25,98.31
2/3/1998,86.31,18.31,99.37
2/2/1998,83.06,17.69,100.56
1/30/1998,81,18.31,98.75
1/29/1998,82,18.5,98.19
1/28/1998,80.87,19.19,97
1/27/1998,79.19,19.12,96.5
1/26/1998,77.69,19.44,98.12
1/23/1998,77.19,19.5,99.19
1/22/1998,76.5,19.25,99.37
1/21/1998,76.69,18.91,100.12
1/20/1998,76.25,19.06,108.37
1/16/1998,74.81,18.81,105
1/15/1998,75.31,19.19,103.44
1/14/1998,75.44,19.75,102.62
1/13/1998,76.94,19.5,102.12
1/12/1998,75.62,18.25,100.12
1/9/1998,71.87,18.19,100.06
1/8/1998,74.31,18.19,104.19
1/7/1998,72.75,17.5,104.25
1/6/1998,73.12,18.94,105.25
1/5/1998,74.5,15.88,106.44
1/2/1998,72.62,16.25,105.62
12/31/1997,70.25,13.13,104.62
12/30/1997,71.69,13.19,103.12
12/29/1997,70.81,13.13,102.75
12/26/1997,70.87,13.31,101.69
12/24/1997,70.25,13.13,99.12
12/23/1997,70.19,12.94,98.62
12/22/1997,71.44,13.31,102.56
12/19/1997,70,13.69,102.12
12/18/1997,69.12,13.81,100
12/17/1997,69.5,13.94,102
12/16/1997,71.19,14.31,103.75
12/15/1997,72.12,13.94,100.87
12/12/1997,70.5,14.13,100.37
12/11/1997,71.81,14.56,101.62
12/10/1997,74.69,14.75,106.5
12/9/1997,75.62,15.25,110.37
12/8/1997,78.44,15.56,112.87
12/5/1997,77.56,15.81,112.25
12/4/1997,76.69,15.63,109.25
12/3/1997,78.5,15.75,110.37
12/2/1997,78.06,15.88,110.75
12/1/1997,81.5,17.75,112.56
11/28/1997,77.62,17.75,109.5
11/26/1997,76.62,17.5,109.75
11/25/1997,76.44,17.37,107.37
11/24/1997,78.12,17.62,103.12
11/21/1997,80.25,18.19,105.56
11/20/1997,80.87,18.5,104.75
11/19/1997,79.06,18.25,103.06
11/18/1997,78.75,18.06,102.12
11/17/1997,80.44,18.5,103.5
11/14/1997,78.75,18.44,101.5
11/13/1997,77.94,18,99.12
11/12/1997,74.94,17.62,96.62
11/11/1997,76.25,18.37,99
11/10/1997,75.12,18.69,97.69
11/7/1997,77.44,19.75,99.5
11/6/1997,73.5,19,101.06
11/5/1997,74.62,18.37,102.75
11/4/1997,75.94,17.94,101.94
11/3/1997,78.5,17.37,101.62
10/31/1997,77,17.03,98.5
10/30/1997,75.75,16.5,95.81
10/29/1997,80.25,17.5,98.25
10/28/1997,85,18.12,99.37
10/27/1997,74.75,16.75,90
10/24/1997,80,16.56,98
10/23/1997,81.87,17.75,100.37
10/22/1997,83.94,18.56,105.12
10/21/1997,85.12,19.06,105.19
10/20/1997,84.06,18.69,97.5
10/17/1997,83,20.12,95.44
10/16/1997,85.37,21.5,99.87
10/15/1997,86.69,23.81,101.69
10/14/1997,91.81,22.69,103.31
10/13/1997,92.56,22.69,104.5
10/10/1997,93,22.69,104.94
10/9/1997,94.69,21.75,104.62
10/8/1997,94.56,21.5,105.25
10/7/1997,95.25,21.81,106.81
10/6/1997,93.5,21.94,104.81
10/3/1997,93.31,22.12,104.31
10/2/1997,93.12,21.94,104.56
10/1/1997,93.25,21.53,103.5
9/30/1997,92.31,21.69,106
9/29/1997,95.37,22.06,105
9/26/1997,93.06,21.31,102.62
9/25/1997,93.12,21.12,101.62
9/24/1997,95.62,21.5,101.56
9/23/1997,99.12,21.75,103.25
9/22/1997,96.37,22.81,103.87
9/19/1997,95.44,21.94,99.25
9/18/1997,95,22.31,98.75
9/17/1997,95.66,21.81,99.62
9/16/1997,95.81,21.94,99.62
9/15/1997,92.06,21.5,96.25
9/12/1997,94.25,22.06,97.75
9/11/1997,95.25,22.37,98
9/10/1997,95.5,22.94,97
9/9/1997,97.75,21.81,100
9/8/1997,95.94,21.5,102.87
9/5/1997,94.56,22.19,103.62
9/4/1997,94.62,22.5,103.75
9/3/1997,93.81,22.5,103.56
9/2/1997,95.06,22.37,104.06
8/29/1997,92.12,21.75,101.37
8/28/1997,92.37,22,101.12
8/27/1997,94.06,22.69,103.87
8/26/1997,92.69,22.25,103.31
8/25/1997,94.19,23.06,105
8/22/1997,96.19,23.62,106.37
8/21/1997,98.37,24,105.75
8/20/1997,100.5,24.62,108
8/19/1997,97.91,24.44,107.94
8/18/1997,94.56,23.62,104
8/15/1997,92.12,23.25,99.94
8/14/1997,95.87,23,103.62
8/13/1997,96.37,23.62,104.37
8/12/1997,95.31,22.06,103.44
8/11/1997,96.12,24.56,103
8/8/1997,97.81,26.81,105.25
8/7/1997,100.06,29.19,107.37
8/6/1997,100.06,26.31,107.87
8/5/1997,99.69,19.75,106.5
8/4/1997,96.75,19.75,106.25
8/1/1997,93.62,19.19,104.75
7/31/1997,91.81,17.5,105.75
7/30/1997,89.37,17.37,106
7/29/1997,88.12,16.5,102.87
7/28/1997,88.56,16.44,105
7/25/1997,89.19,16.25,107
7/24/1997,89.75,15.81,107.81
7/23/1997,89.31,16.12,105.12
7/22/1997,88.75,16.56,103
7/21/1997,85.69,16.16,103.75
7/18/1997,86.44,17.34,104.5
7/17/1997,87.81,17.5,99.62
7/16/1997,88.37,16.44,97.62
7/15/1997,80.91,15.94,96
7/14/1997,78.75,15.63,95.25
7/11/1997,153.81,15.19,95.75
7/10/1997,150.13,13.25,95.75
7/9/1997,152.63,13.69,96.19
7/8/1997,149.63,13.75,95.75
7/7/1997,147.38,13.81,94.5
7/3/1997,144.94,13.69,94.81
7/2/1997,143,13.06,93.44
7/1/1997,139.06,13.19,91.81
6/30/1997,141.81,14.25,90.25
6/27/1997,142.25,14.69,91.25
6/26/1997,143.69,14.69,90.62
6/25/1997,146.69,15.13,91.87
6/24/1997,148,15.31,91.81
6/23/1997,145.19,15.38,87.75
6/20/1997,146.75,15.56,89.87
6/19/1997,146.44,15.75,89.62
6/18/1997,146.56,15.94,89
6/17/1997,149.69,16.34,89.87
6/16/1997,147.25,15.5,89.25
6/13/1997,144.75,15.81,89
6/12/1997,143.66,16.06,88.12
6/11/1997,147.5,16.31,87.12
6/10/1997,145.19,16.25,86.25
6/9/1997,149.25,16.62,86.87
6/6/1997,146,16.75,85.62
6/5/1997,143.14,16.69,82.87
6/4/1997,142.5,16.62,83.37
6/3/1997,145,16.69,84.37
6/2/1997,149.75,16.94,87.12
5/30/1997,151.5,16.62,86.5
5/29/1997,163.77,16.62,87.75
5/28/1997,167.13,17,90.12
5/27/1997,169.31,17.25,179.25
5/23/1997,163.19,16.87,173.38
5/22/1997,161.38,16.62,172.5
5/21/1997,162.5,16.87,175.13
5/20/1997,161,17.25,173.75
5/19/1997,154.75,17,168.75
5/16/1997,155.13,17.25,170
5/15/1997,158.13,17.75,173.88
5/14/1997,152.75,17.69,173.88
5/13/1997,152.38,17.56,173.63
5/12/1997,159.13,17.56,173.5
5/9/1997,159.5,17.06,167.5
5/8/1997,158.75,17,167.38
5/7/1997,155.88,16.5,162.13
5/6/1997,158,16.87,165.5
5/5/1997,162.5,17,166.13
5/2/1997,157.63,17,162.13
5/1/1997,153.75,17,161.38
4/30/1997,153.13,17,160.5
4/29/1997,150,17.69,158.38
4/28/1997,146.38,17.62,150.38
4/25/1997,143.88,17.5,150.75
4/24/1997,146.13,17.87,153.63
4/23/1997,146.25,18.12,142.38
4/22/1997,140.88,18.5,140
4/21/1997,138.38,18,137.38
4/18/1997,137.13,18.37,139.75
4/17/1997,138,19,137.75
4/16/1997,134,18.56,137.5
4/15/1997,131,18.44,137.88
4/14/1997,133.75,18.75,136.5
4/11/1997,130.5,18.25,133.38
4/10/1997,137.25,18.87,133
4/9/1997,142.25,19,133.13
4/8/1997,146.61,19.12,136.63
4/7/1997,145.13,19.5,132.5
4/4/1997,145,19.25,129.25
4/3/1997,140.63,18.87,131.13
4/2/1997,137,18,133.75
4/1/1997,139.31,17.5,136.75
3/31/1997,139.13,18.25,137.25
3/27/1997,139.13,18.62,137
3/26/1997,140.63,16.75,140.25
3/25/1997,133.25,16.5,135.88
3/24/1997,130.63,16.5,136.75
3/21/1997,130.5,16.62,132.5
3/20/1997,133.25,17.25,136.88
3/19/1997,133.38,16.12,137.88
3/18/1997,136.75,16.25,139.38
3/17/1997,136.38,16.5,139.5
3/14/1997,137.88,16.56,143.63
3/13/1997,141.25,16.37,142.88
3/12/1997,142.75,16.25,144.88
3/11/1997,143.88,16.37,146
3/10/1997,144.75,16.62,146.13
3/7/1997,143.5,16.5,144.75
3/6/1997,145.38,16.62,146.63
3/5/1997,149.5,17,145.5
3/4/1997,146.38,16.5,144.88
3/3/1997,145.88,16.12,145.13
2/28/1997,141.88,16.25,143.75
2/27/1997,139.73,17,143
2/26/1997,146.38,17.12,146.88
2/25/1997,148.88,16.87,146.5
2/24/1997,149.13,16.62,143.88
2/21/1997,146.38,16.37,137.63
2/20/1997,149.88,17,141.25
2/19/1997,153.88,17.62,143.63
2/18/1997,154.63,17.87,145.25
2/14/1997,154.5,16.31,145
2/13/1997,157,16.12,146.38
2/12/1997,156.75,15.75,145
2/11/1997,151.75,15.69,145.25
2/10/1997,151.63,15.63,142.75
2/7/1997,156.38,15.81,148.75
2/6/1997,153.13,16,146
2/5/1997,157.25,15.25,148.75
2/4/1997,164.75,15.38,153.63
2/3/1997,163.88,16.31,154.88
1/31/1997,162.25,16.62,156.88
1/30/1997,160.13,16.75,157.25
1/29/1997,154.75,16.62,156.38
1/28/1997,151,16.62,150.75
1/27/1997,150.13,16.62,145.75
1/24/1997,150.5,16.87,150.5
1/23/1997,151.75,17.25,151.75
1/22/1997,152.13,17.19,158
1/21/1997,148.06,17.25,168
1/20/1997,145.25,16.94,167
1/17/1997,144.06,16.75,165.25
1/16/1997,142.38,16.75,165.5
1/15/1997,142,17.25,164.63
1/14/1997,147.13,17.87,167.02
1/13/1997,146.88,18.12,163.88
1/10/1997,144.5,18.25,163
1/9/1997,143,17.75,161.88
1/8/1997,142.25,17.62,159.88
1/7/1997,143.38,17.5,163.38
1/6/1997,138.88,17.87,161.25
1/3/1997,138.38,21.75,159.13
1/2/1997,130.38,21,153.25
12/31/1996,130.94,20.87,151.5
12/30/1996,133.25,21.75,153.63
12/27/1996,135.38,23.12,155.13
12/26/1996,136.63,23,155.75
12/24/1996,135.5,23.12,155.75
12/23/1996,132.25,23.25,154.25
12/20/1996,134.63,23.5,154.63
12/19/1996,137.5,22.25,158.13
12/18/1996,135.75,23.12,158.63
12/17/1996,130,22.5,151.88
12/16/1996,127.25,22.62,148.63
12/13/1996,132.38,23.25,152.88
12/12/1996,136.88,23.87,151.63
12/11/1996,136.88,24,156.13
12/10/1996,129.13,24.5,157.75
12/9/1996,130.13,25,160
12/6/1996,125.69,25.12,155.63
12/5/1996,128.25,25,158.5
12/4/1996,129.5,25,162
12/3/1996,125.87,25.12,162.63
12/2/1996,127.12,25.12,163
11/29/1996,126.87,24.12,159.38
11/27/1996,126.62,24.5,158.13
11/26/1996,123.75,24.25,158
11/25/1996,121.5,25,157.63
11/22/1996,122.5,25.25,158.5
11/21/1996,118.87,24.5,154.13
11/20/1996,120.87,25,152.63
11/19/1996,120.75,24.87,154.13
11/18/1996,115.37,24.75,146.75
11/15/1996,115.87,25,145
11/14/1996,119.87,25.62,136.88
11/13/1996,119.5,25.56,134.75
11/12/1996,121,25.25,133.25
11/11/1996,123.87,26,134.5
11/8/1996,122.25,26.25,134.38
11/7/1996,122.12,25.87,133.75
11/6/1996,118.87,25.5,133.38
11/5/1996,114,25.5,130.25
11/4/1996,110.37,24.37,128.75
11/1/1996,108.75,24.25,127.5
10/31/1996,109.87,23,129
10/30/1996,106.75,22.87,126.37
10/29/1996,104.37,23.25,125.62
10/28/1996,106,24.5,127.37
10/25/1996,105.37,24.5,126.5
10/24/1996,107.5,24.75,127.37
10/23/1996,109.37,24.75,129.25
10/22/1996,105.5,24.87,127
10/21/1996,107.75,25.62,130.13
10/18/1996,110,26.56,129.38
10/17/1996,110.75,26.37,125.62
10/16/1996,112.62,25.75,127.62
10/15/1996,111.12,25.25,129.5
10/14/1996,107.62,25.25,130
10/11/1996,105.37,24.25,129.88
10/10/1996,99.87,24.19,127.75
10/9/1996,100.87,23,126.25
10/8/1996,101.62,23.25,128.38
10/7/1996,104.37,23.12,127.87
10/4/1996,101.69,22.81,126.62
10/3/1996,99.5,22.37,125
10/2/1996,99,23.62,125.87
10/1/1996,95.75,24.62,123.75
9/30/1996,95.44,22.19,124.5
9/27/1996,96.87,22.31,124.75
9/26/1996,97.37,22.37,124.37
9/25/1996,97.25,22.37,126.5
9/24/1996,96.5,22.5,124.12
9/23/1996,95.75,22.37,124.25
9/20/1996,97.37,22.87,123
9/19/1996,97,23.37,123.5
9/18/1996,95.62,23.5,124.5
9/17/1996,94.25,23,123.62
9/16/1996,88.62,22.37,122.75
9/13/1996,88.12,21,122.12
9/12/1996,85.37,20.37,117.25
9/11/1996,85,21.12,118
9/10/1996,84.31,21.5,118.12
9/9/1996,83.5,22,117.62
9/6/1996,81.25,23,115.5
9/5/1996,80.62,22.87,113.12
9/4/1996,82.25,24.12,114.62
9/3/1996,81.62,24.12,115.25
8/30/1996,79.81,24.25,114.37
8/29/1996,81.37,24.5,115.12
8/28/1996,81.25,24.87,115
8/27/1996,81.5,24.86,111.75
8/26/1996,81.25,24.12,112.5
8/23/1996,81.62,23.87,113
8/22/1996,83,23.25,112.62
8/21/1996,80.25,23,112.25
8/20/1996,79.5,23.5,110.5
8/19/1996,80.75,23.62,110
8/16/1996,81,22.5,110
8/15/1996,81.75,22.25,110.87
8/14/1996,81.75,22.75,111.25
8/13/1996,80.25,22.5,109.37
8/12/1996,82.12,23,112.12
8/9/1996,82.37,23.12,112.37
8/8/1996,80.75,22.12,113.5
8/7/1996,82.36,22.37,112.62
8/6/1996,79.87,21.5,109.62
8/5/1996,78.12,21,109.25
8/2/1996,78.75,21.62,108.87
8/1/1996,77,21.25,107.25
7/31/1996,75.12,22,107.5
7/30/1996,74.37,21.37,107.37
7/29/1996,72.87,22.25,104.75
7/26/1996,74.25,22,103.87
7/25/1996,72.12,21,103.62
7/24/1996,69,20.81,91.75
7/23/1996,69.5,20.5,90.25
7/22/1996,72.25,20.25,92.5
7/19/1996,72.75,20.75,93.75
7/18/1996,72.5,20.87,94.25
7/17/1996,71.62,16.87,94.12
7/16/1996,70,16.87,95.75
7/15/1996,69.12,17.19,90.87
7/12/1996,71.25,18.06,95.31
7/11/1996,69.5,17.87,96
7/10/1996,72.87,18.75,98.87
7/9/1996,73.37,19,99
7/8/1996,73,19.12,98.37
7/5/1996,72.12,19.5,97.87
7/3/1996,74.87,19.37,98.5
7/2/1996,74.75,21,100
7/1/1996,75.12,21.5,101.5
6/28/1996,73.44,21,99
6/27/1996,73.87,20.62,98.87
6/26/1996,72.5,19.87,98.62
6/25/1996,72.87,20.62,99.75
6/24/1996,73.61,22.25,99.62
6/21/1996,71.37,22.62,98.62
6/20/1996,71.12,22.75,100.75
6/19/1996,71.37,23.12,102.12
6/18/1996,70.37,22.75,101.25
6/17/1996,72,23.62,102.5
6/14/1996,73,23.94,101.62
6/13/1996,75,24.62,103.25
6/12/1996,76.75,24.25,103
6/11/1996,75.25,24,103.12
6/10/1996,74.12,24.12,102.62
6/7/1996,75.25,24.37,101.75
6/6/1996,75.25,24.25,101.25
6/5/1996,76.87,25.12,104.87
6/4/1996,76.31,24.19,105.87
6/3/1996,76.62,24.75,105.37
5/31/1996,75.5,26.12,106.75
5/30/1996,71.5,25.5,107.25
5/29/1996,71.37,24.87,106.87
5/28/1996,72.5,26.37,108.25
5/24/1996,71,26.75,108.75
5/23/1996,70.87,26.25,109.25
5/22/1996,69.87,26.06,110.37
5/21/1996,70.25,27.12,111
5/20/1996,71,27.94,112.12
5/17/1996,71.12,27.62,110.87
5/16/1996,71.87,28.37,108.62
5/15/1996,72.37,28.5,109
5/14/1996,72.87,27.5,108.62
5/13/1996,71.75,27.06,107.62
5/10/1996,69.12,27.25,106.37
5/9/1996,68.62,26.12,107
5/8/1996,68.75,26.75,105.87
5/7/1996,67.87,26.87,105.87
5/6/1996,68.75,25.62,107
5/3/1996,68.69,23.87,108.12
5/2/1996,68,23.75,107.87
5/1/1996,67.87,24.37,107.87
4/30/1996,67.75,24.37,107.75
4/29/1996,68.12,24.75,108.62
4/26/1996,69.25,24.75,107.75
4/25/1996,69.62,24.87,108.25
4/24/1996,70.25,24.25,106.75
4/23/1996,68.11,24.75,107
4/22/1996,67.75,25.12,107.25
4/19/1996,65.25,25.06,105.37
4/18/1996,65.75,24.75,105.5
4/17/1996,64.19,25.25,105.25
4/16/1996,64.87,25.87,115.5
4/15/1996,60.63,25.75,114.12
4/12/1996,59.63,25.5,111.5
4/11/1996,60.44,25.75,117.5
4/10/1996,61.75,26,116
4/9/1996,61.88,26,117.87
4/8/1996,60.63,24.37,119.37
4/4/1996,59.25,24.12,117.75
4/3/1996,57.63,24.56,119.75
4/2/1996,56.88,25,117.62
4/1/1996,57.13,25.5,110.37
3/29/1996,56.88,24.56,111.25
3/28/1996,56.38,24.19,109.75
3/27/1996,56.63,25.25,111.25
3/26/1996,56.13,23.87,110.75
3/25/1996,54.89,24,108.75
3/22/1996,56.13,25.37,114.25
3/21/1996,55.88,25.12,114.87
3/20/1996,55.5,25.25,117
3/19/1996,58.75,25.75,121.75
3/18/1996,59.5,26.12,124.62
3/15/1996,58.88,25.87,119.87
3/14/1996,56.13,25.62,116.87
3/13/1996,56.13,25.75,115.87
3/12/1996,54.88,25.81,114.25
3/11/1996,55.25,25.87,117.25
3/8/1996,53.5,26,114.25
3/7/1996,53.13,25.81,117.12
3/6/1996,53.25,26.19,117
3/5/1996,55.38,26.62,119
3/4/1996,54.88,26.25,116.12
3/1/1996,56.06,26.87,118.12
2/29/1996,58.81,27.5,122.62
2/28/1996,60.75,27.75,127.37
2/27/1996,60.25,28.62,128.75
2/26/1996,60.38,29.5,124.87
2/23/1996,60.81,29.87,125.62
2/22/1996,61,29.87,124.12
2/21/1996,59.25,29.62,120.25
2/20/1996,57.88,29,119.12
2/16/1996,57.56,27.5,118
2/15/1996,57.5,28,117.62
2/14/1996,58,27.62,114.25
2/13/1996,57.13,28.12,113.62
2/12/1996,58.23,28.37,115.25
2/9/1996,58,27.75,113.5
2/8/1996,57.88,27.87,113.5
2/7/1996,58.25,28.25,112.62
2/6/1996,59.5,29.62,114.75
2/5/1996,58.5,29.25,112.25
2/2/1996,56.75,29.25,109.62
2/1/1996,56.25,28.37,109
1/31/1996,55.23,27.62,108.5
1/30/1996,54.13,27.31,108.62
1/29/1996,54.44,29.12,106.5
1/26/1996,55,30.62,104.75
1/25/1996,54.63,30.25,104.12
1/24/1996,54.75,32.25,107
1/23/1996,52.69,31.62,103
1/22/1996,52,30.5,102.25
1/19/1996,51.38,29.87,102
1/18/1996,51,31.94,96.25
1/17/1996,50,34,87.62
1/16/1996,55.75,34.56,87
1/15/1996,53.38,34.13,83.12
1/12/1996,56.63,33.88,86.37
1/11/1996,56.88,35,87.25
1/10/1996,54.13,34.25,87.25
1/9/1996,55,32.75,86.75
1/8/1996,57.63,34.63,89.12
1/5/1996,57.5,34.25,88.62
1/4/1996,57.5,31.56,86.87
1/3/1996,57.75,32.13,89.25
1/2/1996,58.63,32.13,90.87
12/29/1995,56.75,31.87,91.37
12/28/1995,57.13,32,90.12
12/27/1995,58.88,32.38,92
12/26/1995,59.38,32.06,91.75
12/22/1995,59,32.25,91.25
12/21/1995,59.5,32.5,90.87
12/20/1995,59.63,32.63,89.37
12/19/1995,60.38,32.75,91.87
12/18/1995,57.25,32.25,89
12/15/1995,58.25,35.25,90.25
12/14/1995,60,38.25,93.75
12/13/1995,62.63,38.38,94.5
12/12/1995,62.25,38,95.37
12/11/1995,63.5,38.63,96.25
12/8/1995,63.25,39.38,96.87
12/7/1995,61.5,38.56,94.75
12/6/1995,61.06,38.75,95.75
12/5/1995,61.38,39.5,95.75
12/4/1995,61.75,39.5,96.12
12/1/1995,61,37.63,94.75
11/30/1995,60.88,38.13,96.62
11/29/1995,63,39.25,97.12
11/28/1995,63.75,40,97
11/27/1995,60,39.38,95.87
11/24/1995,63,40.19,95.87
11/22/1995,61.88,38.63,95.25
11/21/1995,63,38.63,94.5
11/20/1995,62.13,38.63,93
11/17/1995,62.75,40.13,95.12
11/16/1995,62.88,39.94,95.62
11/15/1995,64.75,41,95.5
11/14/1995,65.12,41.5,95.37
11/13/1995,67.12,40.88,97.37
11/10/1995,68.25,39.75,97.37
11/9/1995,69,39.38,98.37
11/8/1995,65.94,38.88,97.75
11/7/1995,66.37,39.63,98.75
11/6/1995,70.81,38.13,100.5
11/3/1995,72.5,36.5,101.5
11/2/1995,72.87,36.63,99.62
11/1/1995,70.81,36.63,96.87
10/31/1995,69.87,36.31,97.25
10/30/1995,69.75,35.25,98.25
10/27/1995,67.87,34.75,96.5
10/26/1995,66.44,34.88,95.87
10/25/1995,66.5,34.75,96.12
10/24/1995,67.87,35.13,98
10/23/1995,67.5,35.13,99
10/20/1995,67.12,35.13,95.37
10/19/1995,68,34.75,98.25
10/18/1995,67.75,37.38,96.37
10/17/1995,65.5,36.63,96.87
10/16/1995,63.13,36.13,94
10/13/1995,62.75,36,92.5
10/12/1995,63.75,35.31,93
10/11/1995,62.88,34.88,92.5
10/10/1995,61.63,34.69,90.75
10/9/1995,60.13,34.81,92
10/6/1995,62,35.69,94.12
10/5/1995,60.88,36.5,94.5
10/4/1995,58.69,36.38,93.75
10/3/1995,59.81,37.63,94.87
10/2/1995,59.13,37.63,93.5
9/29/1995,60.13,37.25,94.5
9/28/1995,61.88,37.75,93.87
9/27/1995,59.31,36.25,94.37
9/26/1995,59.75,37.38,92.87
9/25/1995,60,37.52,92.75
9/22/1995,60.5,37.06,93.87
9/21/1995,61.14,37,94.37
9/20/1995,62.69,36.63,95.75
9/19/1995,62.69,36.75,96.75
9/18/1995,62.88,36.69,94.12
9/15/1995,62.13,35.88,92.25
9/14/1995,63.69,40,93.37
9/13/1995,64.87,42.38,94.62
9/12/1995,64.87,42.94,97.5
9/11/1995,65.62,44.25,96.37
9/8/1995,65.62,44.75,98.87
9/7/1995,65,44.75,99.37
9/6/1995,62.5,43.75,100.75
9/5/1995,63.69,43.5,101.12
9/1/1995,60.88,42.94,102.75
8/31/1995,61.38,43,103.37
8/30/1995,60.38,43.38,101.62
8/29/1995,58.88,43.13,102.37
8/28/1995,58.63,43,101.62
8/25/1995,60.38,44.75,103.87
8/24/1995,61.03,45.75,104.87
8/23/1995,62.38,45.5,106.62
8/22/1995,62.25,44.75,107.62
8/21/1995,60.25,44.13,106.75
8/18/1995,64.87,44.88,111.37
8/17/1995,65.62,44.63,113.62
8/16/1995,66.75,44.5,112.37
8/15/1995,65.5,44.06,112
8/14/1995,66.37,43.38,110.75
8/11/1995,66.12,43.06,109.25
8/10/1995,64.25,42.75,109.12
8/9/1995,66.12,43.13,109.87
8/8/1995,64.75,42.5,109.62
8/7/1995,63.5,43.38,108.87
8/4/1995,62,44.25,108.62
8/3/1995,62.13,45,109
8/2/1995,61.5,44.38,107.5
8/1/1995,63.25,43.5,109.62
7/31/1995,65,45,108.87
7/28/1995,67.12,45.5,110.62
7/27/1995,68.75,46.81,110.75
7/26/1995,68.12,45.38,109
7/25/1995,69,45.75,108.37
7/24/1995,67.25,45.38,107.5
7/21/1995,62.94,43.75,103.62
7/20/1995,64.5,47.06,104.12
7/19/1995,65.25,45.5,101.25
7/18/1995,73.25,48.13,107
7/17/1995,76.44,49,107.25
7/14/1995,75.5,48.75,103.87
7/13/1995,73.62,47.63,103.75
7/12/1995,72.25,47,101.62
7/11/1995,68.87,47.13,99.75
7/10/1995,70.27,48.63,100.62
7/7/1995,68.25,48.63,99.5
7/6/1995,65.44,47,98.87
7/5/1995,63.75,46.5,96.75
7/3/1995,63.31,46.94,97.62
6/30/1995,63.31,46.44,96
6/29/1995,63.81,47.25,97
6/28/1995,63.13,46.63,96.12
6/27/1995,62.63,46.38,95.37
6/26/1995,65,48.13,98.25
6/23/1995,65.62,48.75,98.62
6/22/1995,65.37,49.13,97.5
6/21/1995,63.66,49.38,97.12
6/20/1995,65,47.38,97.75
6/19/1995,61.75,44.38,93.75
6/16/1995,116.12,43.88,92.62
6/15/1995,115.12,43.63,93
6/14/1995,112.5,43.63,93
6/13/1995,111,44,91.75
6/12/1995,111.56,44.17,90.25
6/9/1995,112.75,43.5,89.12
6/8/1995,113.81,42.94,89.37
6/7/1995,113.12,43.13,89.87
6/6/1995,112.37,44,91.37
6/5/1995,115.75,43.5,91.25
6/2/1995,116.5,42.13,93.87
6/1/1995,114.75,42.19,94.25
5/31/1995,112.25,41.56,93
5/30/1995,110.5,42,92.62
5/26/1995,115.87,42.69,95
5/25/1995,117.5,43.38,96.75
5/24/1995,116.25,43.5,96.12
5/23/1995,116.5,43.88,97.25
5/22/1995,114,44.13,95.25
5/19/1995,111.37,42.75,93.37
5/18/1995,110.75,43.38,93.12
5/17/1995,110.75,44,94.87
5/16/1995,108.87,43.75,94.62
5/15/1995,108.37,43.63,95
5/12/1995,108.69,43.63,94.37
5/11/1995,109.25,41,94.25
5/10/1995,108.75,41.44,93.87
5/9/1995,111.25,41.25,93.62
5/8/1995,111.62,40.5,93.75
5/5/1995,108.62,38.88,93.12
5/4/1995,109.87,38.5,93.75
5/3/1995,107.37,38.13,94.25
5/2/1995,104,38.13,92.87
5/1/1995,104.12,38.25,92.12
4/28/1995,102.37,38.25,94.62
4/27/1995,100.62,37.88,96.87
4/26/1995,99.62,38.25,95.25
4/25/1995,98.25,37.75,93.62
4/24/1995,96.5,39,93.5
4/21/1995,92.87,39.13,91.62
4/20/1995,93,37.63,89
4/19/1995,93.31,36.38,87.12
4/18/1995,94.31,37.5,88.25
4/17/1995,94,38.38,87.87
4/13/1995,95,38.25,86.37
4/12/1995,91.75,39,87.12
4/11/1995,91.25,37.75,86.75
4/10/1995,88.5,36.63,86
4/7/1995,87.12,36.75,84
4/6/1995,85.5,36.75,83.87
4/5/1995,86.62,34.75,84
4/4/1995,86.56,33.88,83
4/3/1995,88.5,35.5,82.87
3/31/1995,84.87,35.25,82.12
3/30/1995,85.37,35.38,82.37
3/29/1995,87.06,34.38,83
3/28/1995,88.5,34.38,84.5
3/27/1995,87.5,37.19,85
3/24/1995,86.12,37.75,83.62
3/23/1995,85.37,37.13,83.37
3/22/1995,84.37,38.06,81.62
3/21/1995,83.25,36.25,82.25
3/20/1995,83.37,35.25,83.5
3/17/1995,80.89,35.13,82.62
3/16/1995,81.44,35.25,83.5
3/15/1995,81.87,35,81.75
3/14/1995,82.37,35,81.5
3/13/1995,81.37,38.13,82
3/10/1995,80.5,39.5,81.12
3/9/1995,80.19,39.75,80.62
3/8/1995,79.75,39.56,79.75
3/7/1995,80.37,38.31,79.75
3/6/1995,82.25,39.75,80.25
3/3/1995,81.87,40.25,79.87
3/2/1995,78.98,40,77.25
3/1/1995,78.75,40,75.37
2/28/1995,79.75,39.5,75.25
2/27/1995,78.31,38.25,74
2/24/1995,78.5,39,74.87
2/23/1995,78.06,40.19,74.25
2/22/1995,79.62,40.81,74.25
2/21/1995,79,41,74.25
2/17/1995,78.81,42.5,75
2/16/1995,79.87,43.19,75.5
2/15/1995,79.75,42.56,75.62
2/14/1995,78.5,42.94,75.62
2/13/1995,77.12,43.75,74.87
2/10/1995,77.37,43.75,75
2/9/1995,77.5,43.63,75
2/8/1995,76.62,42.31,74.25
2/7/1995,73,40.81,74.25
2/6/1995,73.62,40.5,74.37
2/3/1995,73.5,40.5,74.62
2/2/1995,72.19,41.63,74.37
2/1/1995,70.62,40.13,73.62
1/31/1995,69.37,40.38,72.12
1/30/1995,70,40.13,71.75
1/27/1995,71,39.88,72.5
1/26/1995,70.44,39.5,72.37
1/25/1995,70.87,40.98,72.37
1/24/1995,71.5,41.63,74
1/23/1995,70.37,42.25,74.25
1/20/1995,68.81,42.63,75.37
1/19/1995,70.69,45.88,76.5
1/18/1995,69.37,45.63,77.25
1/17/1995,67,45,77.5
1/16/1995,68.12,44.5,77.5
1/13/1995,68.12,44.88,76.37
1/12/1995,67.12,45.38,76
1/11/1995,66.25,46.75,76
1/10/1995,66.62,43.69,76.62
1/9/1995,66,41.2,75.5
1/6/1995,65,42,75.12
1/5/1995,64.12,38.88,74
1/4/1995,63.63,39.38,74.37
1/3/1995,63.75,38.38,73.75
12/30/1994,63.88,39,73.5
12/29/1994,64.37,39.5,74.37
12/28/1994,62.5,39.13,73
12/27/1994,63.36,39.13,74.25
12/23/1994,62.94,38.88,73.5
12/22/1994,63.13,38.63,73.5
12/21/1994,62.63,38.38,73.62
12/20/1994,61.25,38.5,70.75
12/19/1994,57.81,39.13,71.62
12/16/1994,59.5,37.25,70.12
12/15/1994,58.63,37.13,70.5
12/14/1994,60.38,37.88,70.25
12/13/1994,60.5,36.38,69.75
12/12/1994,60.38,36.5,70.62
12/9/1994,62.75,36.25,71.5
12/8/1994,62.75,35.88,70.12
12/7/1994,64.75,36.63,71.25
12/6/1994,64.5,37.56,71.62
12/5/1994,64.12,37.19,71.37
12/2/1994,62.88,36.56,71.37
12/1/1994,62.63,36.19,69.5
11/30/1994,63.13,37.25,70.75
11/29/1994,65.5,38.25,70.62
11/28/1994,65.25,37.81,70.62
11/25/1994,63.88,37.75,70.75
11/23/1994,65.12,36.88,70
11/22/1994,64.75,37.38,69.75
11/21/1994,66.12,38.13,72.87
11/18/1994,63.94,40,73.25
11/17/1994,62.13,40,73.12
11/16/1994,61.13,40.94,72.75
11/15/1994,61.56,41.38,73.12
11/14/1994,62.25,42.5,72.87
11/11/1994,60.63,41.13,72.37
11/10/1994,61.13,41.31,72
11/9/1994,61.25,41.63,74
11/8/1994,60.81,42.25,73
11/7/1994,60.13,40.75,71.87
11/4/1994,60.38,40.38,71.12
11/3/1994,61.88,41.5,73.5
11/2/1994,62.5,41.38,74.25
11/1/1994,61.38,43.13,73.87
10/31/1994,62.13,43.19,74.5
10/28/1994,62.25,42.13,76.12
10/27/1994,60.5,42.75,74.12
10/26/1994,60,43.25,74.37
10/25/1994,58.94,42.63,73.87
10/24/1994,59.5,42.25,73
10/21/1994,60.5,42.63,74.62
10/20/1994,60.69,41,75
10/19/1994,60,41.25,75.37
10/18/1994,58.25,41.25,74.5
10/17/1994,58.19,39.75,73.25
10/14/1994,58.5,41.13,73.12
10/13/1994,58.88,41.13,72.25
10/12/1994,59.75,42.13,73.12
10/11/1994,60.5,39.63,71.62
10/10/1994,60.44,38.88,71.5
10/7/1994,59.44,37,71.12
10/6/1994,58.94,36.25,68.75
10/5/1994,58.75,37.88,69.12
10/4/1994,58,33.75,68.37
10/3/1994,60.25,33.13,68.87
9/30/1994,61.5,33.69,69.62
9/29/1994,61.63,34.13,69.5
9/28/1994,61.5,33.88,68.5
9/27/1994,62.5,33.88,69
9/26/1994,62.63,33.94,69
9/23/1994,63.25,33.94,69.12
9/22/1994,64.5,33.88,69.62
9/21/1994,65.37,34.13,69.5
9/20/1994,66,34.56,70.25
9/19/1994,67.25,35.5,70.37
9/16/1994,66.87,36.38,71
9/15/1994,67,36,69.75
9/14/1994,65.37,35.13,69.75
9/13/1994,65.25,35.81,69.25
9/12/1994,64.5,35.75,67.87
9/9/1994,65.75,35.75,67.25
9/8/1994,66.87,36.13,67.87
9/7/1994,66.37,36.13,67.5
9/6/1994,65.25,35.56,67.5
9/2/1994,64.23,35.38,67.25
9/1/1994,64.25,35,67.87
8/31/1994,65.75,36.19,68.5
8/30/1994,67,36.25,69.37
8/29/1994,66.12,35.38,69.37
8/26/1994,66,35.75,70
8/25/1994,65.12,35.06,69.37
8/24/1994,64.19,34.88,67.37
8/23/1994,64.25,35,67.62
8/22/1994,63.75,34.88,67.75
8/19/1994,63.44,34.88,68.12
8/18/1994,63.36,34.63,66.25
8/17/1994,63.75,35,64.87
8/16/1994,61.56,34.75,64.62
8/15/1994,60.75,34.63,64.37
8/12/1994,60.19,34.75,63.75
8/11/1994,60.38,34.31,64.62
8/10/1994,59.75,34.63,64.12
8/9/1994,59.25,33.63,64.5
8/8/1994,58,33.75,63.25
8/5/1994,58.13,33.25,62.38
8/4/1994,57.25,33.25,63.13
8/3/1994,59,33.13,63
8/2/1994,59.5,32.56,62.25
8/1/1994,59.63,33.38,62.88
7/29/1994,59.25,33.69,61.88
7/28/1994,57.88,31.87,62.25
7/27/1994,56.81,31.06,62.5
7/26/1994,57.31,31.37,62.38
7/25/1994,57.81,31.69,62.25
7/22/1994,57.88,31,61.38
7/21/1994,58.48,28,62.38
7/20/1994,56.5,26.62,55.88
7/19/1994,57,27.69,55.63
7/18/1994,58.63,28.37,56.88
7/15/1994,59.5,28.25,56.88
7/14/1994,61.5,28.62,58.25
7/13/1994,61.75,29.69,56.75
7/12/1994,60.13,28.37,55.88
7/11/1994,60.11,27,55.63
7/8/1994,59.13,27.06,56.63
7/7/1994,57.88,26.81,56.75
7/6/1994,56.81,26.12,57
7/5/1994,57.75,26.5,56.25
7/1/1994,59,25.75,57
6/30/1994,58.5,26.5,58.75
6/29/1994,59.38,26.12,60.38
6/28/1994,60.25,26.75,61.13
6/27/1994,59.75,26.25,61.5
6/24/1994,58.38,25.61,59.88
6/23/1994,58.38,25.12,60.88
6/22/1994,59.63,26.25,62
6/21/1994,58,26,61
6/20/1994,58.88,27.12,61.63
6/17/1994,60,26.5,62.38
6/16/1994,60.5,26.37,62.88
6/15/1994,60.94,27.81,63.75
6/14/1994,61.25,27.06,65
6/13/1994,59.5,27,63.75
6/10/1994,59.98,26.5,62.63
6/9/1994,59,27,62
6/8/1994,59.75,26.12,61.63
6/7/1994,61.5,27.5,62.63
6/6/1994,61.69,27.37,62.63
6/3/1994,63,27.62,61
6/2/1994,64.5,27.37,62
6/1/1994,64.61,28.25,63.5
5/31/1994,62.5,29.25,63
5/27/1994,61.38,29.94,63.63
5/26/1994,60.5,30.5,64
5/25/1994,61.25,31.25,63.63
5/24/1994,61.5,30.75,63.13
5/23/1994,59.5,30.5,61.75
5/20/1994,59.75,31.06,62.13
5/19/1994,60.13,32.13,61.38
5/18/1994,58.94,30.62,60.75
5/17/1994,58.25,29.37,61.25
5/16/1994,57.5,29.5,58.5
5/13/1994,58.38,30,57.5
5/12/1994,58.56,29.69,57.25
5/11/1994,59.5,30.25,57.25
5/10/1994,59.5,31,58
5/9/1994,58.63,31.25,57
5/6/1994,59.69,32.31,56.5
5/5/1994,59.06,32.88,57.13
5/4/1994,58.56,33,57.75
5/3/1994,59.38,30.25,58.38
5/2/1994,60.5,31,58
4/29/1994,61,30,57.5
4/28/1994,61.69,30.25,57.13
4/26/1994,63.25,31.25,58.5
4/25/1994,62.88,31,59.25
4/22/1994,60.38,29.75,58.75
4/21/1994,60.25,29.62,58.38
4/20/1994,57.5,28.25,52.25
4/19/1994,57.5,29,53.38
4/18/1994,58.5,29.62,53.38
4/15/1994,59.75,30.25,53
4/14/1994,59.88,31.5,53.88
4/13/1994,63.75,31.75,52.38
4/12/1994,65.75,32,52.88
4/11/1994,69.19,33.5,53
4/8/1994,69.37,33.5,52.5
4/7/1994,70.62,33.38,53.13
4/6/1994,69.62,33.5,53.13
4/5/1994,68.75,33.5,53.38
4/4/1994,67.25,33.25,53
3/31/1994,67.5,33.25,54.63
3/30/1994,66.25,32.5,53.5
3/29/1994,66.25,32.75,52.63
3/28/1994,68.62,33.25,53.63
3/25/1994,69.75,32.75,54
3/24/1994,70.25,34.63,56.38
3/23/1994,71.5,35.13,57.25
3/22/1994,72,35,58.25
3/21/1994,72.25,35.5,58.63
3/18/1994,72,36.38,57.13
3/17/1994,72.25,36.5,57.88
3/16/1994,71.87,36.75,58.25
3/15/1994,71.25,37.63,57.38
3/14/1994,70,38.13,57.5
3/11/1994,68.62,37.25,55.88
3/10/1994,70.12,37.25,56
3/9/1994,71.62,37.5,55.38
3/8/1994,70.75,37,54.75
3/7/1994,71.25,37.88,52.25
3/4/1994,69.62,36.75,52.63
3/3/1994,68,35.75,52.63
3/2/1994,66.62,35.63,53
3/1/1994,66.75,36.25,53.63
2/28/1994,68.75,36.5,52.88
2/25/1994,68.25,36,52.88
2/24/1994,67.75,36.63,52.88
2/23/1994,68.62,37.25,53.5
2/22/1994,68.75,37.25,53.63
2/18/1994,66.75,36.25,52.63
2/17/1994,66.5,37,52.75
2/16/1994,67,36.75,54.63
2/15/1994,65,37.13,54.5
2/14/1994,63.88,37,54
2/11/1994,63.75,37,53.25
2/10/1994,63.13,36.5,52.88
2/9/1994,63.88,36.25,53.13
2/8/1994,63.5,35.75,53.63
2/7/1994,62,36.5,54.25
2/4/1994,61.75,33.5,52
2/3/1994,63.25,33.5,55.75
2/2/1994,65.25,33,56.38
2/1/1994,64.62,33.25,56.5
1/31/1994,65.25,32.75,56.5
1/28/1994,65.12,34,57.75
1/27/1994,64.25,34.13,57.13
1/26/1994,63.63,33.5,56.38
1/25/1994,65.12,33.88,58.25
1/24/1994,65.5,35,58.63
1/21/1994,65.12,33.38,55.25
1/20/1994,63.75,29.87,55.25
1/19/1994,62.5,29.25,56
1/18/1994,67.25,29.37,57.13
1/17/1994,66.25,30.37,57.5
1/14/1994,68.5,31,58.63
1/13/1994,68,30.62,58.75
1/12/1994,68.37,30.5,58.13
1/11/1994,66.75,31.87,58.63
1/10/1994,67,33.63,59.25
1/7/1994,65.87,33.13,58.88
1/6/1994,64,32.75,58.5
1/5/1994,64.25,33.75,59.5
1/4/1994,63.75,31.5,59
1/3/1994,61.25,29.87,57.63
12/31/1993,62,29.25,56.5
12/30/1993,63,29.75,57
12/29/1993,63.13,28.5,58.13
12/28/1993,64,29.12,58.38
12/27/1993,62.75,28.5,59.13
12/23/1993,62.13,27.25,58.63
12/22/1993,61.75,28,59.25
12/21/1993,59.5,27.5,58.63
12/20/1993,58.5,28.5,58.38
12/17/1993,58,29.5,59.75
12/16/1993,58.75,29.37,57.5
12/15/1993,58.75,29.75,56.88
12/14/1993,57.5,29.12,56.13
12/13/1993,57.5,29.5,57.38
12/10/1993,56.25,28.25,55.25
12/9/1993,58,30,53.63
12/8/1993,59.5,31.87,53.88
12/7/1993,59.38,32.25,53.75
12/6/1993,59.5,32.25,53.75
12/3/1993,63.5,31.5,53.5
12/2/1993,63,31.75,53.75
12/1/1993,62.75,31.5,53.13
11/30/1993,61.5,31.5,53.88
11/29/1993,59.88,31.75,54.38
11/26/1993,60.25,32.63,55.75
11/24/1993,60,33,55.13
11/23/1993,58.88,33,53.13
11/22/1993,57.5,32.5,52
11/19/1993,56.88,33,51.88
11/18/1993,57.88,33.5,52.75
11/17/1993,58.88,33.5,51.88
11/16/1993,60.5,34,52.75
11/15/1993,60,32,51
11/12/1993,62.75,31.75,51.63
11/11/1993,63.75,31.37,52
11/10/1993,63.5,30.75,49.88
11/9/1993,61,30.12,49.13
11/8/1993,60,30.75,50.25
11/5/1993,60.75,31.87,49.88
11/4/1993,59,32.25,49.75
11/3/1993,60.88,31.62,50.75
11/2/1993,62.75,32.75,50.88
11/1/1993,63.25,31.5,47.75
10/29/1993,63.25,30.75,46
10/28/1993,63.5,31,45.75
10/27/1993,64.5,31.75,46
10/26/1993,63.75,29.75,46.25
10/25/1993,63.5,30,44.88
10/22/1993,64.25,30.25,44.5
10/21/1993,64.5,30.25,45
10/20/1993,62.75,27.75,43.63
10/19/1993,62.25,27.75,43.38
10/18/1993,63,28.37,44
10/15/1993,64.75,28.25,44.5
10/14/1993,64.75,23.75,42.63
10/13/1993,63.5,24,43.13
10/12/1993,65,24,43.75
10/11/1993,65.5,23.75,44.13
10/8/1993,70.25,22.62,44.25
10/7/1993,68.75,23,44
10/6/1993,69.25,23.62,44
10/5/1993,70,23.5,43.75
10/4/1993,72.75,22.75,44.25
10/1/1993,73,22.75,43.88
9/30/1993,70.75,23.37,42
9/29/1993,73.25,23.87,41.63
9/28/1993,72.75,24.75,41.75
9/27/1993,70.37,24.75,41.75
9/24/1993,68.75,25,41.75
9/23/1993,68.37,24.75,41.88
9/22/1993,67.25,25.5,41.88
9/21/1993,65.25,24.5,42.13
9/20/1993,65.12,24.87,42.25
9/17/1993,64.25,25.25,43.38
9/16/1993,64,24.75,43.5
9/15/1993,64.87,24.5,43.63
9/14/1993,63.25,24.25,43.5
9/13/1993,64.75,25.25,43.88
9/10/1993,65.5,26.25,43.75
9/9/1993,64.75,26,44.38
9/8/1993,63,26.75,44.38
9/7/1993,62,26.25,45.5
9/3/1993,62.75,25.75,45.75
9/2/1993,63,25.75,46
9/1/1993,63.5,26.12,45.88
8/31/1993,64.25,26.5,45.75
8/30/1993,64,26,44.63
8/27/1993,63.63,26.5,44.13
8/26/1993,63.38,26.87,44
8/25/1993,62.5,27.25,44
8/24/1993,63.5,28,43.88
8/23/1993,64.25,28.37,44.38
8/20/1993,63.75,28,43.13
8/19/1993,64,27.5,43
8/18/1993,65.5,28.5,42.75
8/17/1993,65,28.37,43
8/16/1993,64.37,27.5,41
8/13/1993,59.75,27.37,41.63
8/12/1993,58.88,26.5,41.75
8/11/1993,58.75,27.5,42.25
8/10/1993,56.88,28.5,43.25
8/9/1993,57.75,29.75,43.13
8/6/1993,57.25,29.25,43.38
8/5/1993,55.75,29.5,43.75
8/4/1993,55,30.25,44.38
8/3/1993,53,29,43.38
8/2/1993,52.63,28.5,43.88
7/30/1993,52.25,27.75,44.5
7/29/1993,53,27.25,43.88
7/28/1993,53.63,26.87,44
7/27/1993,53,26.5,45.63
7/26/1993,52.88,26.87,42.38
7/23/1993,51.75,26.25,42.25
7/22/1993,50,26.5,43.38
7/21/1993,51.13,26.25,43.63
7/20/1993,52,26.87,42.88
7/19/1993,50.88,25.62,43.63
7/16/1993,50.5,27.5,45.63
7/15/1993,52.75,35.75,47.5
7/14/1993,53.38,37.25,47.38
7/13/1993,54.5,37.25,47.63
7/12/1993,55.63,38,48.13
7/9/1993,56,36.75,46.63
7/8/1993,54.75,36.5,46.63
7/7/1993,52.63,36.5,46.63
7/6/1993,53.25,37.75,46.88
7/2/1993,53.88,38.5,48.25
7/1/1993,54,38,49.25
6/30/1993,55,39.5,49.38
6/29/1993,56.5,39,49.38
6/28/1993,56,40.13,50.38
6/25/1993,54.63,40,49.75
6/24/1993,53.75,41.75,48.75
6/23/1993,55,40.5,48.63
6/22/1993,55.5,41.38,49.25
6/21/1993,56.75,39.63,49.25
6/18/1993,55.38,41,49.38
6/17/1993,56.13,41.25,49.63
6/16/1993,56.5,42.25,50.38
6/15/1993,57.75,42,49.88
6/14/1993,57.13,44.63,52
6/11/1993,56.5,43.75,52.5
6/10/1993,54.63,44.5,52.5
6/9/1993,55.88,44.25,52.88
6/8/1993,56.63,49.5,52.25
6/7/1993,58.13,50.75,52.25
6/4/1993,112.75,54.88,54
6/3/1993,113.87,56.38,53.88
6/2/1993,114.75,57,53.88
6/1/1993,115.5,57,52
5/28/1993,110.87,56.63,52.75
5/27/1993,112.75,57.5,53.25
5/26/1993,110.5,57.75,52.75
5/25/1993,103.75,56.38,50.38
5/24/1993,104,57.63,49.75
5/21/1993,103.5,57.5,48.38
5/20/1993,104.25,58.75,49.25
5/19/1993,104.5,57.25,49.63
5/18/1993,101.25,55.5,49
5/17/1993,99,55.75,47.63
5/14/1993,97.5,55.5,47.88
5/13/1993,97.87,55.5,47.5
5/12/1993,98,53.25,48
5/11/1993,99.5,54.5,48.88
5/10/1993,102.5,55,48.88
5/7/1993,102,54.75,48.63
5/6/1993,101.25,53.75,48.25
5/5/1993,101.5,54.5,49.38
5/4/1993,101.37,53.38,49.25
5/3/1993,97,51.88,49.25
4/30/1993,95.12,51.25,48.63
4/29/1993,95.75,50.75,48.88
4/28/1993,94.5,51.38,49.88
4/27/1993,92,50.25,48.38
4/26/1993,87.37,49,48.38
4/23/1993,92.75,49.25,47.75
4/22/1993,96,50,48.5
4/21/1993,102.75,49.63,49.13
4/20/1993,101,50,50.63
4/19/1993,97.75,48.5,49.25
4/16/1993,110,48.13,49
4/15/1993,111.62,47.25,48.75
4/14/1993,112.75,48.75,49
4/13/1993,112.62,48.5,49.38
4/12/1993,117.5,50,51
4/8/1993,113,49.75,50.25
4/7/1993,114,50.5,52.25
4/6/1993,111.5,48.75,52
4/5/1993,110.12,50,52.63
4/2/1993,107.5,50.13,52.63
4/1/1993,111.5,51.75,51.88
3/31/1993,115,51.5,50.88
3/30/1993,115.5,52.25,50
3/29/1993,114.25,51,51.75
3/26/1993,114.12,53.25,51.38
3/25/1993,115.37,54.75,50.5
3/24/1993,114.25,53.75,51.13
3/23/1993,112.5,52.75,54.25
3/22/1993,113,53.25,53.63
3/19/1993,113.75,53.75,53.75
3/18/1993,115.75,54.5,54.63
3/17/1993,114.75,55.13,54.5
3/16/1993,119.75,56.5,55.13
3/15/1993,118.62,57,55
3/12/1993,117.62,56.25,55.63
3/11/1993,116.87,56.88,54.88
3/10/1993,117.12,56.75,55.88
3/9/1993,118,56.75,56.63
3/8/1993,119,56.5,56.13
3/5/1993,115.75,55,55.25
3/4/1993,118.62,55,54.88
3/3/1993,119.87,54.63,55.25
3/2/1993,119.5,54.25,54.25
3/1/1993,115.25,53.25,54.75
2/26/1993,116.5,53,54.38
2/25/1993,118,54.75,53.75
2/24/1993,117.75,53.63,51.88
2/23/1993,113.25,54.25,51.13
2/22/1993,114.5,55.13,51.25
2/19/1993,115.37,55,50.5
2/18/1993,110,55,50.5
2/17/1993,108.5,53.88,50.5
2/16/1993,105.87,53,50
2/12/1993,111,53.88,50.75
2/11/1993,112.37,55.13,51.13
2/10/1993,114.5,55.75,52.25
2/9/1993,110.5,56.88,53.38
2/8/1993,106.12,56.5,52.88
2/5/1993,106.87,57.25,52
2/4/1993,109.25,59.5,51.38
2/3/1993,108.87,60,51.13
2/2/1993,111.25,60.25,52.13
2/1/1993,111.25,61.25,52.63
1/29/1993,106.75,59.5,51.5
1/28/1993,109,59.88,50.25
1/27/1993,112.62,60.25,49.63
1/26/1993,114.37,60.75,49
1/25/1993,112.75,60,48.88
1/22/1993,111.5,59.5,48.63
1/21/1993,112,60,46.38
1/20/1993,112.62,60,46.88
1/19/1993,114.75,59.75,48.38
1/18/1993,116.62,59.5,49.5
1/15/1993,111.75,60.25,48.25
1/14/1993,112.75,65,48.75
1/13/1993,110.12,63.5,47.75
1/12/1993,102,61.5,48.75
1/11/1993,102.37,64.12,47.75
1/8/1993,98.75,62.25,46.5
1/7/1993,99.62,61,47
1/6/1993,98.62,61.75,48
1/5/1993,91,59.25,48.88
1/4/1993,86.5,58.25,50.13
12/31/1992,87,59.75,50.38
12/30/1992,88,58.75,50.13
12/29/1992,89,59.63,49.75
12/28/1992,90.37,59.5,51.75
12/24/1992,90,59,52.75
12/23/1992,90,59.75,51.25
12/22/1992,88.75,60.63,51.75
12/21/1992,90,59.63,48.88
12/18/1992,85.5,58.25,51.38
12/17/1992,86.5,56.88,53
12/16/1992,83.5,55,51.88
12/15/1992,77.37,56.38,56.13
12/14/1992,78,57.25,62.88
12/11/1992,78.87,57.5,62.38
12/10/1992,80.5,57.25,61.75
12/9/1992,79.5,57.63,62.63
12/8/1992,78.25,58.13,65.37
12/7/1992,79,57.75,65.87
12/4/1992,78.75,56.88,67
12/3/1992,77.25,57.5,67.25
12/2/1992,73.25,57.25,67.87
12/1/1992,73,58.25,67.75
11/30/1992,71.5,57.5,68.25
11/27/1992,71,56.5,66
11/25/1992,70.5,56.5,65.37
11/24/1992,70.25,57.5,64.87
11/23/1992,69.75,56.75,63.25
11/20/1992,70.5,57.5,62.25
11/19/1992,69.75,58.25,61.25
11/18/1992,69.5,57.75,63.13
11/17/1992,67.75,55.25,64.25
11/16/1992,68.75,57.38,64.87
11/13/1992,70.25,56.25,64.87
11/12/1992,69.25,56.88,64.12
11/11/1992,70.37,56.75,65
11/10/1992,69.87,56.25,65.87
11/9/1992,69.25,55.25,67.5
11/6/1992,69,55.75,66.25
11/5/1992,70,55,65.87
11/4/1992,67.62,52.5,68.25
11/3/1992,67.25,52,69.12
11/2/1992,67.75,52.25,68.87
10/30/1992,67.5,52.5,66.87
10/29/1992,66.5,53.25,66
10/28/1992,67.25,52.25,67.12
10/27/1992,67.25,51.5,65.75
10/26/1992,68.5,51.5,67.5
10/23/1992,67.12,48.75,69.12
10/22/1992,67.75,48.75,68.5
10/21/1992,69,48.5,68.5
10/20/1992,66.75,49.13,68.37
10/19/1992,65.87,49,68.5
10/16/1992,63.25,49,70.75
10/15/1992,64,45.5,72.87
10/14/1992,63.13,46,78
10/13/1992,64.62,45.38,78.75
10/12/1992,65.87,44,78.5
10/9/1992,66.5,43.38,78.5
10/8/1992,66.25,43.5,79.37
10/7/1992,65.75,43.75,78.37
10/6/1992,65.5,44.75,79.75
10/5/1992,63.63,43.5,78.87
10/2/1992,62.5,43.75,78.5
10/1/1992,63.75,44.25,80.12
9/30/1992,65.75,45.13,80.75
9/29/1992,65.5,44.88,81
9/28/1992,65.25,44.75,82.75
9/25/1992,64.75,45.5,82.25
9/24/1992,66,46.25,82.5
9/23/1992,66.62,47.5,83.62
9/22/1992,64.25,45.75,83.25
9/21/1992,64.87,46.5,84.37
9/18/1992,65.25,46.5,83.5
9/17/1992,64.5,46,83.75
9/16/1992,63.75,47,83.12
9/15/1992,63.75,48.25,85.5
9/14/1992,65.5,49.5,88.37
9/11/1992,64,47.63,88
9/10/1992,64.25,49.25,87.5
9/9/1992,63,49,86.87
9/8/1992,61,47.75,86.12
9/4/1992,61.25,47.25,86
9/3/1992,62.25,47.75,86.62
9/2/1992,60.75,48.5,87.5
9/1/1992,59.13,46.5,87.62
8/31/1992,58,46,86.62
8/28/1992,57.75,45,87.25
8/27/1992,57.75,44.5,87.37
8/26/1992,57,44.25,86.37
8/25/1992,56.25,44.38,87.12
8/24/1992,55.13,43.25,85.12
8/21/1992,56.5,44.63,86
8/20/1992,57.13,44.75,85.87
8/19/1992,56,44.5,86.62
8/18/1992,57.75,44.75,88
8/17/1992,58.5,44.75,88.62
8/14/1992,59.63,44.75,88.37
8/13/1992,58.5,44.75,88.12
8/12/1992,57.75,44.13,88.37
8/11/1992,59,43.5,88
8/10/1992,59.13,44.13,88.5
8/7/1992,58.63,43.38,87.12
8/6/1992,58.5,44,88.25
8/5/1992,59.38,44.75,91.62
8/4/1992,60.63,45.5,94.25
8/3/1992,60.88,45.75,94.87
7/31/1992,59.75,46.75,94.75
7/30/1992,59,47.25,95.37
7/29/1992,58.75,47.25,94.37
7/28/1992,59.25,46.5,93.75
7/27/1992,56.75,45.25,92.37
7/24/1992,58.25,45.88,92.75
7/23/1992,57.5,44.75,92.75
7/22/1992,55.25,44.25,92.5
7/21/1992,56.5,45.75,93.75
7/20/1992,55.75,44.75,92.87
7/17/1992,56,45,95
7/16/1992,58,48.75,100.25
7/15/1992,58.25,48,99.25
7/14/1992,58.25,47.5,97.87
7/13/1992,56.75,47,97.87
7/10/1992,56.5,45.75,97.62
7/9/1992,57.5,45.88,97.5
7/8/1992,57,45.75,97.87
7/7/1992,56.13,44.25,96.75
7/6/1992,57,46.25,98.12
7/2/1992,55.88,46.25,96.87
7/1/1992,58,49,98.25
6/30/1992,57,48,97.87
6/29/1992,57.75,46.75,98.62
6/26/1992,55.25,45.25,97.25
6/25/1992,54.38,45.63,97.12
6/24/1992,54.75,46,97.62
6/23/1992,55,45.25,95.87
6/22/1992,54,44.25,95.25
6/19/1992,52.75,44.75,95
6/18/1992,51,45.25,94.5
6/17/1992,47.75,47.5,92.62
6/16/1992,48.5,49.25,93.12
6/15/1992,48.5,52.63,94.12
6/12/1992,49.5,54.63,93
6/11/1992,50,53.88,92
6/10/1992,50.13,53.75,90.12
6/9/1992,50.88,54,90.62
6/8/1992,50.63,54.25,91
6/5/1992,50,54.88,90.37
6/4/1992,50.25,54.5,89
6/3/1992,51.5,54.13,89.75
6/2/1992,51.13,56.5,90.62
6/1/1992,51,57.5,90.62
5/29/1992,50,59.75,90.75
5/28/1992,50.5,59.5,91.12
5/27/1992,49.5,60.25,90.87
5/26/1992,47.75,59.25,90.5
5/22/1992,48.5,59.5,91.75
5/21/1992,47.5,59.13,91.5
5/20/1992,47.88,60,91.62
5/19/1992,47,59.38,92.5
5/18/1992,47.25,60.38,90.75
5/15/1992,48.25,60.63,91.62
5/14/1992,49,61.38,91.75
5/13/1992,51.25,62.75,92.37
5/12/1992,51.63,62.25,93.5
5/11/1992,53.13,62.25,93.87
5/8/1992,53.38,62,93.12
5/7/1992,53.75,60.75,93.75
5/6/1992,53.75,61.75,93.37
5/5/1992,54.38,60.5,93.87
5/4/1992,52.5,60.5,92.5
5/1/1992,52.63,59.25,90.62
4/30/1992,53.5,60.13,90.75
4/29/1992,52.13,57,88.12
4/28/1992,50.75,54.25,88.5
4/27/1992,51,55.75,88.12
4/24/1992,51.75,56.5,88.12
4/23/1992,52,57,89.25
4/22/1992,52.25,57.63,90.12
4/21/1992,50.5,56.25,90
4/20/1992,51,56.75,89.5
4/16/1992,52.25,59,88.62
4/15/1992,53.5,60.5,88.5
4/14/1992,52.25,58.75,88.25
4/13/1992,49.88,56.5,87.5
4/10/1992,51.13,55.5,86
4/9/1992,57.25,57.25,85.12
4/8/1992,57.5,55.88,84.87
4/7/1992,56.25,57.25,82.37
4/6/1992,57.88,60.75,83.12
4/3/1992,54.75,59,81.75
4/2/1992,55.25,58.75,82.25
4/1/1992,55.75,59,82.87
3/31/1992,55.25,58.25,83.5
3/30/1992,53.25,58.13,83.37
3/27/1992,55.25,61,83.25
3/26/1992,58.75,64,84.12
3/25/1992,60.25,64.5,85.12
3/24/1992,61.25,65,85.25
3/23/1992,63.25,63,85.62
3/20/1992,65,63.25,86.12
3/19/1992,65.62,63,85.87
3/18/1992,66.62,63.75,87.5
3/17/1992,65.75,62.88,87.62
3/16/1992,65.37,63.38,88.75
3/13/1992,64,63.13,89.62
3/12/1992,64,62.75,89.12
3/11/1992,62.5,63.25,87.75
3/10/1992,64.5,63.75,87.87
3/9/1992,62.25,63.75,87.37
3/6/1992,62.25,64,86.37
3/5/1992,63.5,63.5,86.62
3/4/1992,63.75,65,87.37
3/3/1992,64.87,66.37,88.25
3/2/1992,65.75,67.25,87.5
2/28/1992,63.5,67.5,86.87
2/27/1992,64.5,68.5,87.75
2/26/1992,65.5,69.87,88.25
2/25/1992,63.75,68.5,88.25
2/24/1992,65.37,66.12,89.37
2/21/1992,67.75,65,89.87
2/20/1992,66,64.62,89.75
2/19/1992,63.75,62,89.62
2/18/1992,64.5,62.75,89.62
2/14/1992,67.12,64.12,89.75
2/13/1992,68.5,64.25,90.75
2/12/1992,68,65.25,92.12
2/11/1992,65.5,62.88,90.25
2/10/1992,65.25,63.13,89.75
2/7/1992,64.5,64,89.25
2/6/1992,62.38,64.12,89.87
2/5/1992,62.75,66.12,91.25
2/4/1992,62.63,65.75,92.25
2/3/1992,59.75,65.75,91.37
1/31/1992,59.88,64.75,90
1/30/1992,60.63,63.75,91.75
1/29/1992,60.5,63.25,91.87
1/28/1992,62.63,65.25,93.25
1/27/1992,61.38,64.5,93.75
1/24/1992,62.38,64.62,93.12
1/23/1992,61.88,64.5,93.5
1/22/1992,61.25,63.5,95.62
1/21/1992,59.5,61.13,92.87
1/20/1992,61.5,64,95.25
1/17/1992,62.5,64.75,96.37
1/16/1992,61,62.75,95.5
1/15/1992,56,63.5,95.37
1/14/1992,54.5,64.5,92.37
1/13/1992,53.5,62,90.25
1/10/1992,52.75,62.25,90.87
1/9/1992,53.5,62.25,91.25
1/8/1992,52.25,60.5,92.37
1/7/1992,51.5,59.13,94.62
1/6/1992,49.25,58,92.25
1/3/1992,50,59,90.37
1/2/1992,50.25,59.5,90.25
12/31/1991,49,56.38,89
12/30/1991,48.75,56.75,90.37
12/27/1991,47.5,55,89.37
12/26/1991,47.5,54.88,88.25
12/24/1991,45.25,52.25,88.25
12/23/1991,44,51.5,88.25
12/20/1991,42.5,50.25,85.75
12/19/1991,42.5,50.75,84.87
12/18/1991,44.88,51.75,86.25
12/17/1991,44.5,50.5,85.5
12/16/1991,45,50.5,86.87
12/13/1991,44.25,50.38,88
12/12/1991,43.5,49.38,88.62
12/11/1991,42.63,49,87.75
12/10/1991,43,49.13,86.25
12/9/1991,42.25,49.13,85.12
12/6/1991,41.75,48.75,89
12/5/1991,41.25,50,90.25
12/4/1991,41.38,50.5,90
12/3/1991,41.5,50.5,91.25
12/2/1991,41.88,51.75,92.25
11/29/1991,41,50.75,92.5
11/27/1991,41.13,51,94.25
11/26/1991,41,51.5,97.87
11/25/1991,40.25,51.25,95.12
11/22/1991,41,51.25,94.75
11/21/1991,41.25,51,95.37
11/20/1991,41.25,50.5,95.5
11/19/1991,41.75,51.25,96.5
11/18/1991,41.75,52.13,97.25
11/15/1991,41,50,96.25
11/14/1991,43.25,54.75,100
11/13/1991,43.25,54.13,98.87
11/12/1991,43.25,54.5,99.37
11/11/1991,43,53.75,100.12
11/8/1991,43.25,53.25,100.25
11/7/1991,43,49.75,99.87
11/6/1991,41.75,48,96.62
11/5/1991,42,48.75,96.62
11/4/1991,41,49.75,97
11/1/1991,41.88,51,98.37
10/31/1991,40.63,51.5,98.25
10/30/1991,43.75,49.75,100.25
10/29/1991,43.75,51.75,98.87
10/28/1991,42.75,51.5,98.25
10/25/1991,42.5,51.25,98
10/24/1991,42.5,52.13,98.25
10/23/1991,42.75,53.13,98.5
10/22/1991,43.13,54.5,98.5
10/21/1991,43,54.75,100.25
10/18/1991,44,55,100.37
10/17/1991,43.63,52.38,99.87
10/16/1991,45.38,53.5,101.62
10/15/1991,44.25,52.5,104.25
10/14/1991,42.75,49.88,101.25
10/11/1991,41.88,48.5,99.87
10/10/1991,42,47.75,99.75
10/9/1991,38.5,48,97.25
10/8/1991,38.63,48.25,98
10/7/1991,40,48.13,98.87
10/4/1991,40,48.25,98.25
10/3/1991,39.5,47.75,99
10/2/1991,40,49.75,101.12
10/1/1991,41.13,50.75,102.62
9/30/1991,42.25,49.5,103.62
9/27/1991,42.25,49,102.25
9/26/1991,42.5,50,104.87
9/25/1991,41.88,50.5,105
9/24/1991,41.75,50.25,105.87
9/23/1991,41,49.5,104.62
9/20/1991,42.25,50.63,104.25
9/19/1991,41.38,49.75,104.87
9/18/1991,41.75,50.13,105.37
9/17/1991,41,49,104.87
9/16/1991,41.5,47.25,103.62
9/13/1991,43,48.63,102.87
9/12/1991,49.75,50.63,104
9/11/1991,48.75,50.5,101.37
9/10/1991,47.75,50.13,99.62
9/9/1991,47,53.25,101
9/6/1991,47.5,51.5,99.37
9/5/1991,47.5,51,98.25
9/4/1991,48.25,51.5,98.62
9/3/1991,48.5,52.5,98
8/30/1991,49.5,53,96.87
8/29/1991,51.25,53,95.5
8/28/1991,51.75,53.25,94.5
8/27/1991,52.5,54,95.25
8/26/1991,50.5,53,95.12
8/23/1991,50.25,53,94.87
8/22/1991,50,54.25,94.37
8/21/1991,50.5,53.75,95.62
8/20/1991,47.75,51,95.75
8/19/1991,47.13,50.5,95
8/16/1991,47.75,53.25,96.5
8/15/1991,49.38,53.25,98.37
8/14/1991,50.25,54.88,98.5
8/13/1991,49.75,53.5,99
8/12/1991,49,51.75,98.62
8/9/1991,48.13,50.75,98.87
8/8/1991,48.75,50.5,99.25
8/7/1991,50.25,50.38,99
8/6/1991,50.75,49.5,100.37
8/5/1991,48.75,48.5,101
8/2/1991,49.25,50,100.37
8/1/1991,49.63,49.13,101.25
7/31/1991,47,46.25,101.25
7/30/1991,45.88,46.5,101.62
7/29/1991,45.5,45.5,101.37
7/26/1991,45.25,44.88,100.5
7/25/1991,45.75,45.25,100.5
7/24/1991,44.75,45,100.75
7/23/1991,44.5,45,100.62
7/22/1991,46,46,102
7/19/1991,47.25,46,100.5
7/18/1991,45.75,44.88,98.25
7/17/1991,44.25,42.5,96.25
7/16/1991,45.75,43.75,96.62
7/15/1991,46.75,45.5,99.25
7/12/1991,46.5,46.75,99.37
7/11/1991,45.5,46.75,98.25
7/10/1991,46.75,47.25,98.75
7/9/1991,45.25,46.88,99.5
7/8/1991,44.13,46.75,100.5
7/5/1991,42.88,45.63,98.62
7/3/1991,42.88,43.13,98.12
7/2/1991,42.88,42.25,99.12
7/1/1991,45.5,42.5,98.37
6/28/1991,46.5,41.5,97.12
6/27/1991,45.63,42.5,97.62
6/26/1991,46,43,98.62
6/25/1991,44,42.38,99.37
6/24/1991,43.75,41.75,98.37
6/21/1991,47,42,99.62
6/20/1991,47.13,42,99.12
6/19/1991,47.5,41.75,101
6/18/1991,48.5,42.13,100.87
6/17/1991,49.5,42,99.5
6/14/1991,48.25,41.13,100.37
6/13/1991,48.75,42.13,100.62
6/12/1991,49.38,42.38,101.5
6/11/1991,51.25,44.63,102.25
6/10/1991,50.5,46,102.37
6/7/1991,52.25,46.13,102
6/6/1991,53.5,46.63,103
6/5/1991,53.75,48,103.25
6/4/1991,57.75,49.13,105
6/3/1991,58.5,49.25,106.37
5/31/1991,55.75,47,106.12
5/30/1991,53.25,47.63,104.37
5/29/1991,52.25,47,104.12
5/28/1991,53.25,46,105.12
5/24/1991,51,45.88,105
5/23/1991,50.5,45.13,104.62
5/22/1991,48.5,46.25,104.62
5/21/1991,47,45.25,101.5
5/20/1991,48.5,44.25,103.25
5/17/1991,48.5,47,103.75
5/16/1991,48.5,49,104.12
5/15/1991,49.25,50.5,102.75
5/14/1991,53.25,53.5,106
5/13/1991,52.75,52.75,105.87
5/10/1991,53,51.25,103.37
5/9/1991,54.5,50.75,105.87
5/8/1991,51.5,49.75,103.75
5/7/1991,50.25,50.63,101.87
5/6/1991,49.5,50.25,103.37
5/3/1991,48.5,49,103.62
5/2/1991,48.25,49,105.87
5/1/1991,48.5,47.25,104
4/30/1991,49.25,55,103
4/29/1991,50.38,58.25,104.87
4/26/1991,52.13,58.63,107.37
4/25/1991,53,58.5,108
4/24/1991,55,60.75,108.25
4/23/1991,53.63,61.5,108.37
4/22/1991,53.25,61.5,108.5
4/19/1991,52.88,59.63,109.5
4/18/1991,53.5,61,109.75
4/17/1991,54.75,63.25,109.87
4/16/1991,54.5,64.25,109.25
4/15/1991,54.13,62.25,106.87
4/12/1991,54.25,71.75,108.5
4/11/1991,52,71,110.62
4/10/1991,47.5,66.87,111.25
4/9/1991,46.63,68.75,111.25
4/8/1991,48.5,70,113
4/5/1991,48.25,69.37,112.62
4/4/1991,49.25,71.5,113.5
4/3/1991,49,70,113.12
4/2/1991,48.5,72.75,113.25
4/1/1991,47.5,68.5,112.25
3/28/1991,46.75,68,113.87
3/27/1991,47.5,69.25,112.87
3/26/1991,47,70,113.87
3/25/1991,44.13,64.5,113.5
3/22/1991,43.75,63.25,111.62
3/21/1991,44.5,64.75,111.87
3/20/1991,46.13,67.75,114.12
3/19/1991,45.25,69.5,115.12
3/18/1991,47,67.75,127.87
3/15/1991,47.25,66.25,126.62
3/14/1991,47.5,65.25,128.13
3/13/1991,47.63,66.25,129.13
3/12/1991,45.25,62.88,127
3/11/1991,45.75,63.5,129.13
3/8/1991,51.5,65,131.25
3/7/1991,51.75,67.25,132.5
3/6/1991,51.5,63,132.88
3/5/1991,51.38,63.13,133.5
3/4/1991,48,58.38,130.63
3/1/1991,47.75,57.75,131
2/28/1991,47.75,57.25,128.75
2/27/1991,49.25,58.25,130.88
2/26/1991,49.5,58.25,129.75
2/25/1991,50,58,133.63
2/22/1991,49.75,59.75,133.25
2/21/1991,49.5,59,135.5
2/20/1991,49.75,61,137.88
2/19/1991,50,60,139.5
2/15/1991,48.75,57.63,137.38
2/14/1991,47.25,57.13,135
2/13/1991,48,60,134.63
2/12/1991,48.13,60,132.75
2/11/1991,49.5,61.38,132.38
2/8/1991,48.38,59.88,129.5
2/7/1991,49.25,57.75,128.5
2/6/1991,50,56.88,129.88
2/5/1991,48,57.75,128.5
2/4/1991,47,55.25,127.37
2/1/1991,47,55.75,126.87
1/31/1991,45.75,55.5,126.75
1/30/1991,44.75,55.5,127
1/29/1991,44.5,53.75,124.5
1/28/1991,44,54.5,124.25
1/25/1991,44,53.5,122.62
1/24/1991,43.75,52.13,121
1/23/1991,43.88,51.75,119.25
1/22/1991,43.75,51.25,118
1/21/1991,45,50.75,119.62
1/18/1991,43.75,50.25,117.62
1/17/1991,42,51.25,115.75
1/16/1991,42.13,49.75,109.12
1/15/1991,40.38,46.75,107.5
1/14/1991,39.5,46.25,106.75
1/11/1991,39.75,47,108.12
1/10/1991,38.75,47.13,108.37
1/9/1991,38.38,45.25,106.87
1/8/1991,38,43.25,109
1/7/1991,38.38,43.25,110.25
1/4/1991,38.75,43.25,112.12
1/3/1991,38.5,43,112.5
1/2/1991,38.5,43.5,112.12
12/31/1990,38.5,43,113
12/28/1990,37.88,43,113.37
12/27/1990,37,43.5,113.62
12/26/1990,37.5,43.75,113.5
12/24/1990,38.88,44,113.87
12/21/1990,40,45,113.87
12/20/1990,39,44,113.75
12/19/1990,37.75,41.88,112.75
12/18/1990,37.25,42.25,113.5
12/17/1990,35.75,40.13,111.5
12/14/1990,36,39.88,111.25
12/13/1990,36.25,40.75,112.87
12/12/1990,36.75,39.63,114.37
12/11/1990,35.75,40,112.87
12/10/1990,37.75,41.75,113.37
12/7/1990,37.75,42.5,112.5
12/6/1990,38.38,41.25,111.5
12/5/1990,38.25,40.13,114.62
12/4/1990,38.25,38.5,114.75
12/3/1990,37.75,38.13,113.37
11/30/1990,37.5,36.75,113.62
11/29/1990,37.75,36.75,112
11/28/1990,37.75,36.75,112.37
11/27/1990,37.13,37.5,113.5
11/26/1990,36,36.75,113.87
11/23/1990,35.5,36.38,112.62
11/21/1990,36.25,36.13,114.12
11/20/1990,36.75,35.5,113.37
11/19/1990,37.25,36.38,114.75
11/16/1990,37,35.13,113.62
11/15/1990,36.75,36,112.62
11/14/1990,37.88,37,113.5
11/13/1990,37.88,36,112
11/12/1990,37.25,36.25,113
11/9/1990,36,35.5,110.25
11/8/1990,35.25,34.5,107.5
11/7/1990,34.5,33.25,106.5
11/6/1990,36.13,33.5,107.87
11/5/1990,36.25,33.25,107.87
11/2/1990,35,31.75,108.37
11/1/1990,33.5,30.5,107.25
10/31/1990,33.5,30.75,105.5
10/30/1990,33.25,30.37,106.37
10/29/1990,32.38,29.87,106
10/26/1990,33.25,30,106.87
10/25/1990,34.13,30,108.12
10/24/1990,35,30.5,108.62
10/23/1990,35.5,31,106.75
10/22/1990,35.25,31.12,107.75
10/19/1990,34.75,31.37,107.62
10/18/1990,34,28.5,105.37
10/17/1990,32,26.5,100.75
10/16/1990,31,25,99.37
10/15/1990,31.37,27.75,99.25
10/12/1990,30,28.25,100.25
10/11/1990,29.12,27.75,101
10/10/1990,29.75,26.5,103.5
10/9/1990,30.25,28,105.37
10/8/1990,32.75,29.12,109.5
10/5/1990,32.88,28,108.25
10/4/1990,32.25,28,107.87
10/3/1990,33.25,27,107.37
10/2/1990,34.5,29.62,108.25
10/1/1990,34,30.5,109
9/28/1990,33.25,29,106.37
9/27/1990,32,28.25,104.37
9/26/1990,32.75,29.75,105.37
9/25/1990,33.75,30,106.37
9/24/1990,32,30.25,105
9/21/1990,32.88,31.5,106.75
9/20/1990,33,31.62,107.87
9/19/1990,33.88,32.5,108.37
9/18/1990,33.5,33.38,107.25
9/17/1990,32.88,33.75,105.12
9/14/1990,32.63,34,104.37
9/13/1990,32.25,33.75,105
9/12/1990,32.75,34,107.87
9/11/1990,32,34,107.5
9/10/1990,32.5,35.75,105.87
9/7/1990,31.75,36.38,105.5
9/6/1990,31.25,35.75,102.37
9/5/1990,32.5,36,102.5
9/4/1990,33.5,37,102.5
8/31/1990,33.38,37,101.87
8/30/1990,33.13,36.25,101.75
8/29/1990,35,37.25,103.87
8/28/1990,35.63,38.13,103.62
8/27/1990,36.25,37.75,104.37
8/24/1990,36,35.5,100.37
8/23/1990,33.25,34.5,96.87
8/22/1990,32.13,35.13,99
8/21/1990,32.25,36.25,100.5
8/20/1990,33.25,36.75,102.25
8/17/1990,34.25,36.5,101.37
8/16/1990,36,38.5,103.75
8/15/1990,37,39.25,105
8/14/1990,37,39.75,104.37
8/13/1990,38.25,39.88,103.75
8/10/1990,38.25,38.75,102
8/9/1990,39.25,39.5,103.25
8/8/1990,37.13,40.13,103.12
8/7/1990,37.88,39.5,103
8/6/1990,37.25,39.5,103.87
8/3/1990,39.25,41.25,108.12
8/2/1990,40.25,43.5,109.75
8/1/1990,42.5,42.38,111.62
7/31/1990,44.5,42,111.5
7/30/1990,43.38,42.38,112.12
7/27/1990,43.5,41.38,111.37
7/26/1990,43.75,41.38,113.12
7/25/1990,43.5,42.25,114.75
7/24/1990,43.38,42.13,114.75
7/23/1990,44.5,41.5,115.87
7/20/1990,45.13,41,117.62
7/19/1990,47.75,41.75,120
7/18/1990,48.5,44.63,119.87
7/17/1990,50.5,44.25,120.75
7/16/1990,51.25,45.63,122.37
7/13/1990,50,46.75,121
7/12/1990,48.75,47.38,120
7/11/1990,48,47,119.12
7/10/1990,46.25,47,117.75
7/9/1990,46.75,46.63,119
7/6/1990,46.75,44.75,118
7/5/1990,47,43.5,117.37
7/3/1990,47.5,44,117.62
7/2/1990,47.5,44,118.5
6/29/1990,47,44.75,117.5
6/28/1990,46.13,43,117.62
6/27/1990,45.88,41.5,118
6/26/1990,45.5,40.63,116.75
6/25/1990,45.5,41.25,116.62
6/22/1990,46,41.5,116.25
6/21/1990,47.13,41.88,119.12
6/20/1990,47.5,40,118
6/19/1990,47,39.63,118.75
6/18/1990,47,39.25,118.62
6/15/1990,48.25,39.5,120.37
6/14/1990,48,39.75,120.87
6/13/1990,48,39.75,121.37
6/12/1990,47.88,40.5,120.25
6/11/1990,47.5,39,119.87
6/8/1990,46.5,38.25,118.75
6/7/1990,46.88,39,120.62
6/6/1990,47.75,39.5,120.62
6/5/1990,47.13,39.5,120.75
6/4/1990,48.5,40.75,120.37
6/1/1990,47.5,40.75,119.5
5/31/1990,48.25,41.25,120
5/30/1990,47.88,41.38,120.87
5/29/1990,48.63,41,119.75
5/25/1990,47.5,40,116.25
5/24/1990,48.25,42,118.75
5/23/1990,48,42,118.75
5/22/1990,46,41.38,117.75
5/21/1990,45.5,39.5,117
5/18/1990,45.13,39.75,115.37
5/17/1990,44.88,41.5,116.12
5/16/1990,44.75,41.63,115.37
5/15/1990,44.5,41.75,115.62
5/14/1990,44.5,41.75,114.25
5/11/1990,45,42.63,114
5/10/1990,43.5,41.38,112.37
5/9/1990,43.25,41.88,111.25
5/8/1990,43,41.75,110.75
5/7/1990,43.13,41.5,110.5
5/4/1990,42.25,40,110.5
5/3/1990,41,40,109.25
5/2/1990,40.25,39.75,109.12
5/1/1990,39.63,39.63,108
4/30/1990,39.5,39.38,109
4/27/1990,39.38,39.13,107.37
4/26/1990,40,38.88,108.75
4/25/1990,39.75,38.75,109.37
4/24/1990,39,38.75,108.87
4/23/1990,39.5,39.75,109.37
4/20/1990,40,40.25,109.37
4/19/1990,40.25,40.25,109.12
4/18/1990,41,43.25,109.87
4/17/1990,42.38,43.25,111.12
4/16/1990,42.5,43.75,110.87
4/12/1990,42.5,43.25,107.12
4/11/1990,42.75,42.5,106.37
4/10/1990,42.25,41.25,105.87
4/9/1990,41.5,41.13,105.5
4/6/1990,41.38,39.88,105.87
4/5/1990,42,40.25,106.12
4/4/1990,42.5,41.25,106.5
4/3/1990,42.25,41.75,106.62
4/2/1990,41.63,40.25,105.87
3/30/1990,41.75,40.25,106.12
3/29/1990,41.88,41.13,106
3/28/1990,42.5,41.25,105.87
3/27/1990,43,42,104.5
3/26/1990,42.63,42.25,104.12
3/23/1990,42.5,42.25,105
3/22/1990,42,40.75,106.5
3/21/1990,42.38,41.63,107.25
3/20/1990,43,41.38,108
3/19/1990,43.5,42.38,109
3/16/1990,42.25,40.25,108.62
3/15/1990,40.13,36.75,107
3/14/1990,39.75,37,106.25
3/13/1990,39.75,36.88,106.25
3/12/1990,40.13,36.63,107.75
3/9/1990,40.5,36.88,106.5
3/8/1990,40.13,36.75,107
3/7/1990,40,35.38,105.5
3/6/1990,40.63,35.25,105.75
3/5/1990,39.88,34.5,105
3/2/1990,40.75,33.75,104.87
3/1/1990,40.63,34.25,104
2/28/1990,40.25,34,103.87
2/27/1990,39.5,33.5,103.75
2/26/1990,39.5,34,104
2/23/1990,38.5,33.25,102.62
2/22/1990,38.75,33,103.25
2/21/1990,38.88,34,104.87
2/20/1990,38.75,33.5,102.87
2/16/1990,40,33.75,103.5
2/15/1990,40.25,34.25,103.75
2/14/1990,40,34.25,103.75
2/13/1990,39.75,34.5,103.25
2/12/1990,39.25,34,101.12
2/9/1990,40.25,34.25,102.5
2/8/1990,40.5,33,102.75
2/7/1990,40.25,33.25,103.12
2/6/1990,40,34.75,101
2/5/1990,40,35,99.62
2/2/1990,39.5,34.25,98.37
2/1/1990,39,33.63,97.75
1/31/1990,39.5,34,98.62
1/30/1990,37.75,34,97.25
1/29/1990,38.25,33.25,97.25
1/26/1990,38.75,32.75,96.87
1/25/1990,38.25,34.13,95.87
1/24/1990,38,34,97.5
1/23/1990,36.75,33.75,96.75
1/22/1990,36.75,33.25,96.62
1/19/1990,37.88,34.25,98.62
1/18/1990,37.25,32.38,99.5
1/17/1990,37.63,33.25,98.87
1/16/1990,37.5,34.88,100.12
1/15/1990,35.5,34.25,98.12
1/12/1990,35.25,34.5,97.87
1/11/1990,36,34.5,99.87
1/10/1990,36,36,99
1/9/1990,37,37.63,99.37
1/8/1990,36,38,100.37
1/5/1990,35.5,37.75,99.75
1/4/1990,35.75,37.63,100
1/3/1990,35,37.5,98.87
1/2/1990,36,37.25,98
12/29/1989,34.5,35.25,94.12
12/28/1989,34,34.63,94.12
12/27/1989,34,35.13,94.75
12/26/1989,32.63,35.5,94.5
12/22/1989,33.25,36.5,95.37
12/21/1989,33.38,36.25,95.12
12/20/1989,31.5,35.75,94.62
12/19/1989,31,35,94.75
12/18/1989,30.12,34.75,93.62
12/15/1989,30.75,33.75,95
12/14/1989,31.37,34.88,95.12
12/13/1989,32.25,36,95.87
12/12/1989,32,36,97
12/11/1989,32.38,39.25,96.12
12/8/1989,33.5,41.75,96.87
12/7/1989,34.75,42.75,98
12/6/1989,34.75,42.75,98.62
12/5/1989,35.5,45,99.62
12/4/1989,35.75,45.25,99.25
12/1/1989,35.25,44,97.12
11/30/1989,34.75,44.25,97.62
11/29/1989,34.75,44,97.75
11/28/1989,34.38,44.13,98.87
11/27/1989,34.75,44,99.37
11/24/1989,34.75,44.75,100.37
11/22/1989,34.5,44.75,100.12
11/21/1989,33.5,45.25,99.5
11/20/1989,33.5,45.25,98.75
11/17/1989,34,44.75,99.12
11/16/1989,33.5,44.75,97.12
11/15/1989,33.75,44.25,97.87
11/14/1989,33,44.75,98
11/13/1989,33.13,46.5,98.25
11/10/1989,32.88,46.75,98.12
11/9/1989,32.25,46,97.37
11/8/1989,31.75,45,96.75
11/7/1989,31.5,44,97.37
11/6/1989,29.75,43.25,96.62
11/3/1989,30.62,43.25,98.5
11/2/1989,31.5,44,97.87
11/1/1989,33.25,46.13,100
10/31/1989,33.75,46.5,100.25
10/30/1989,32.38,45.75,99.5
10/27/1989,31.87,45.25,99.87
10/26/1989,32,45.25,100.75
10/25/1989,32.88,46.5,101.87
10/24/1989,33.25,47.63,103
10/23/1989,33.5,46.75,103.5
10/20/1989,34.75,48,104.25
10/19/1989,34.75,48.75,104.12
10/18/1989,33.88,48.25,101.75
10/17/1989,33.5,47.25,102.25
10/16/1989,33,46.75,103
10/13/1989,31.75,45.75,102
10/12/1989,33.88,48.75,107.62
10/11/1989,33.63,48.88,107.75
10/10/1989,34,49.5,108.25
10/9/1989,34.63,49.5,109.25
10/6/1989,33.5,48.13,107.5
10/5/1989,33,45.5,107.5
10/4/1989,32.5,44.25,108.25
10/3/1989,31.75,43.63,106
10/2/1989,32.38,44.38,108.62
9/29/1989,32.25,44.5,109.25
9/28/1989,32,45.5,109
9/27/1989,31.62,44.75,111.5
9/26/1989,32.25,45.25,117.5
9/25/1989,31.87,45.25,116.25
9/22/1989,31.87,44.88,116.5
9/21/1989,31.75,44.75,116.12
9/20/1989,31.25,44.63,116
9/19/1989,30.75,43.25,116
9/18/1989,30.5,44,116.12
9/15/1989,31.25,45,115.5
9/14/1989,31,44.75,115.75
9/13/1989,31.12,45,115.37
9/12/1989,31,46,116.87
9/11/1989,29.75,45.75,116.25
9/8/1989,29.75,45,116
9/7/1989,29.75,44.75,116.25
9/6/1989,30,44.75,116.75
9/5/1989,30.62,44.75,117.75
9/1/1989,30.25,44.63,117.37
8/31/1989,30,44.5,117.12
8/30/1989,30.25,44.5,116.87
8/29/1989,29.75,44.13,116.37
8/28/1989,30.5,44.75,118
8/25/1989,30.75,44.75,116.12
8/24/1989,30.5,44.13,116
8/23/1989,30.25,43.75,114
8/22/1989,29.25,42.88,113.62
8/21/1989,28.75,42.25,113
8/18/1989,29.5,42.25,115.12
8/17/1989,29.5,41,114.75
8/16/1989,28.87,40.38,115.5
8/15/1989,30.25,41.38,116.25
8/14/1989,30.12,40.75,116.12
8/11/1989,30.75,41.88,115.5
8/10/1989,31.25,43.25,117.5
8/9/1989,31.5,44,117.12
8/8/1989,33,44.13,118.25
8/7/1989,32.75,43.75,117.37
8/4/1989,31.75,42.75,115.5
8/3/1989,31,41.25,113.75
8/2/1989,29.75,40.5,114
8/1/1989,29.25,39.88,114.62
7/31/1989,30.5,39.75,115
7/28/1989,29.75,39.38,113.37
7/27/1989,29.5,39.25,113
7/26/1989,28.5,38.25,112.5
7/25/1989,28.12,38.75,112.75
7/24/1989,28.62,39.25,113.5
7/21/1989,29.5,40,114.12
7/20/1989,28.75,40,112.75
7/19/1989,28.5,40.5,114.37
7/18/1989,28.87,39.25,114.75
7/17/1989,31.37,40.75,116
7/14/1989,29.87,40.75,114.75
7/13/1989,29.5,40.63,114.87
7/12/1989,29.75,40,114.75
7/11/1989,29.75,39.75,113.87
7/10/1989,29.75,40.5,114.62
7/7/1989,29,41.25,112.12
7/6/1989,28.25,41.25,111.62
7/5/1989,28.25,40.5,112
7/3/1989,28.5,40.75,112.25
6/30/1989,29,41.25,111.87
6/29/1989,29,40.63,111.5
6/28/1989,30.75,41.75,113.87
6/27/1989,31.62,42.63,114.37
6/26/1989,31.25,43.5,112
6/23/1989,30.75,43.88,110.87
6/22/1989,30.5,43.25,109.12
6/21/1989,29.75,42.5,109.75
6/20/1989,29.25,43,109.5
6/19/1989,30.25,44,110.37
6/16/1989,30.25,44.5,109.5
6/15/1989,29.75,47.5,109.37
6/14/1989,30.25,49.63,110.37
6/13/1989,30.75,48.5,111
6/12/1989,32.13,47.5,108.87
6/9/1989,31.25,47,108.37
6/8/1989,31.5,47.63,109.25
6/7/1989,32.25,48.25,109.5
6/6/1989,31.87,46.75,109.62
6/5/1989,31,47,109
6/2/1989,33.25,49,110.12
6/1/1989,33.13,48.75,110
5/31/1989,32.5,47.75,109.62
5/30/1989,32.38,47.5,108.25
5/26/1989,32.25,48.5,109.5
5/25/1989,31.75,48.25,109.62
5/24/1989,31.75,47.75,109.75
5/23/1989,31.25,45.5,109.5
5/22/1989,32.25,46,109.87
5/19/1989,32.75,45.75,111.12
5/18/1989,32.13,44.75,112
5/17/1989,31.5,45.25,111.5
5/16/1989,30.75,45.38,111.37
5/15/1989,31,46,112.75
5/12/1989,30.5,45,110.75
5/11/1989,29.75,43.88,109.12
5/10/1989,29.25,43.25,109.62
5/9/1989,29.25,42.5,109.75
5/8/1989,29.25,42.25,109.5
5/5/1989,29.25,41.5,109.37
5/4/1989,29.5,41,110.62
5/3/1989,29.5,40.25,111.5
5/2/1989,29.25,39.88,112.37
5/1/1989,29,39,113.37
4/28/1989,29,39,114.12
4/27/1989,29,39.38,114.62
4/26/1989,28.25,39.75,114.5
4/25/1989,28.5,40,114.5
4/24/1989,28.75,40.13,113.5
4/21/1989,29,40.13,113.5
4/20/1989,29,40.75,112.37
4/19/1989,29.5,40.88,112.37
4/18/1989,29.37,40.13,113
4/17/1989,29.12,39.25,111.37
4/14/1989,29.5,38.75,110.87
4/13/1989,28.5,38.5,109.25
4/12/1989,29,38.5,111.12
4/11/1989,27.75,37.75,111.12
4/10/1989,26.62,37,110
4/7/1989,26.5,37.38,109.75
4/6/1989,25.5,36,108
4/5/1989,25.37,35,107.75
4/4/1989,25.37,34.5,107.12
4/3/1989,25.87,35,108.5
3/31/1989,26.25,35.63,109.12
3/30/1989,25.25,34.75,108.75
3/29/1989,24.5,34.25,109.62
3/28/1989,24.5,34,110
3/27/1989,24.25,33.75,110.12
3/23/1989,24.12,34.38,109.62
3/22/1989,23.37,33.88,109.25
3/21/1989,24.25,34.88,110.12
3/20/1989,23.62,34.88,109.5
3/17/1989,24.5,34.88,112.5
3/16/1989,25.75,35.25,118.12
3/15/1989,25,35,117
3/14/1989,25.75,35.25,117.87
3/13/1989,26.75,35,118.87
3/10/1989,26.37,35,118.25
3/9/1989,27,34.5,118.62
3/8/1989,26.5,35.25,119.62
3/7/1989,27,35.75,119.87
3/6/1989,27,35.5,121.5
3/3/1989,26.25,34.75,120.87
3/2/1989,26.5,35,120.5
3/1/1989,25.87,36,119.87
2/28/1989,25.75,36.25,121.5
2/27/1989,25.5,36.5,121.62
2/24/1989,25,36,121.12
2/23/1989,25.62,36.75,123.37
2/22/1989,25.25,36.75,123.37
2/21/1989,26,37.5,125.5
2/17/1989,26.75,36.75,125.25
2/16/1989,26.25,36.38,125.87
2/15/1989,26.25,36.25,127
2/14/1989,26.25,35.75,124.75
2/13/1989,25.37,37,126
2/10/1989,24.75,37.25,125
2/9/1989,26,38.25,126.37
2/8/1989,26.25,38.25,127
2/7/1989,27.5,39,127.62
2/6/1989,27,38.5,126.62
2/3/1989,27.25,39.25,127.75
2/2/1989,26.75,39.75,128.38
2/1/1989,26.75,39.25,129.63
1/31/1989,26,37.75,130.63
1/30/1989,25.75,37.38,128.75
1/27/1989,25.5,37.63,126.87
1/26/1989,25.75,41.75,126
1/25/1989,24.75,41.5,123.25
1/24/1989,23.25,41.63,124.25
1/23/1989,23.5,41,122.37
1/20/1989,24,41,123.62
1/19/1989,24.25,40.5,124.25
1/18/1989,24,39.75,125
1/17/1989,23.25,40.38,123.87
1/16/1989,24,43.75,124.25
1/13/1989,24,43.25,123.37
1/12/1989,24.5,42.75,123.12
1/11/1989,24,42.13,122.25
1/10/1989,23.87,42.63,121.12
1/9/1989,23.75,43,122
1/6/1989,24.25,42.63,121.87
1/5/1989,24.5,42.25,122.25
1/4/1989,24.37,42,122.5
1/3/1989,23.75,40.38,121
12/30/1988,23.75,40.25,121.87
12/29/1988,23.75,40.5,123.25
12/28/1988,22.75,40.25,122.5
12/27/1988,23,40.5,123.12
12/23/1988,22.75,41.13,123.37
12/22/1988,22.25,41,122.5
12/21/1988,22.75,41.75,123
12/20/1988,23.25,41,123.25
12/19/1988,23.25,40.75,122.75
12/16/1988,22.75,40.13,121.25
12/15/1988,22.37,39.5,121
12/14/1988,21.25,39.75,120.5
12/13/1988,21.25,38.75,120.75
12/12/1988,21.5,38.5,120.5
12/9/1988,22,39.13,120.37
12/8/1988,21.62,39.13,119.37
12/7/1988,21.25,39.38,121
12/6/1988,21.75,39.5,122.12
12/5/1988,21.5,39.5,120.87
12/2/1988,21.25,39.25,119.25
12/1/1988,20.75,38.75,118.25
11/30/1988,20,37.63,118.5
11/29/1988,20.37,36.75,119.37
11/28/1988,20.25,36.5,118.87
11/25/1988,20.25,36.5,116
11/23/1988,20.75,36.88,118
11/22/1988,20.12,36.13,117
11/21/1988,19.75,36.63,115.62
11/18/1988,23.12,38,115.75
11/17/1988,23.25,38.25,115.5
11/16/1988,22.75,38,115.5
11/15/1988,22,39,117.5
11/14/1988,23.75,38.88,117.12
11/11/1988,24,38.5,116.62
11/10/1988,24.75,39.5,119.75
11/9/1988,25.25,39.25,119.87
11/8/1988,24.87,38.5,119.75
11/7/1988,24.5,37.5,119.12
11/4/1988,24.75,37.75,120.25
11/3/1988,25,37.13,122.25
11/2/1988,24.75,37.25,122.87
11/1/1988,24.62,38,124
10/31/1988,24.75,38.63,122.62
10/28/1988,24.87,38.5,120.75
10/27/1988,25,39,120.25
10/26/1988,26,39.25,121.62
10/25/1988,26.75,39.88,122.87
10/24/1988,27,40,123.12
10/21/1988,27.75,41,124.37
10/20/1988,27.5,41.5,124.87
10/19/1988,26.37,40,122.37
10/18/1988,26.75,39.38,124.37
10/17/1988,25.75,38.5,121.12
10/14/1988,25.75,38.75,119.75
10/13/1988,25.25,39,118.62
10/12/1988,24.75,38.75,117.5
10/11/1988,25.25,39,118.75
10/10/1988,24.75,38.5,116.12
10/7/1988,24.87,39.75,116
10/6/1988,26.62,39.75,114
10/5/1988,25,40.88,113.87
10/4/1988,25.5,41.5,114.5
10/3/1988,26.37,42.5,114.87
9/30/1988,27.5,43.25,115.37
9/29/1988,27.75,44,115.37
9/28/1988,27.25,43.5,113.87
9/27/1988,27.37,43.38,113.25
9/26/1988,27.5,42.75,112.25
9/23/1988,28.62,43.75,112.87
9/22/1988,28,44,112
9/21/1988,28.5,42.75,113.25
9/20/1988,28.75,41.5,112.75
9/19/1988,29,41.75,112.75
9/16/1988,28.75,42.25,114.25
9/15/1988,28,41.63,113.75
9/14/1988,28.75,42,114.62
9/13/1988,28,41,115
9/12/1988,28,41,113.62
9/9/1988,28,40.5,114.37
9/8/1988,26.5,38.75,112.12
9/7/1988,26.87,38.25,111.75
9/6/1988,28.25,38.88,112.87
9/2/1988,27.75,39.75,114
9/1/1988,26.75,38.88,110.25
8/31/1988,28,39.88,111.5
8/30/1988,28.75,40.88,112.87
8/29/1988,29.25,40.88,113.37
8/26/1988,28,40.25,112.25
8/25/1988,28.87,40.13,111.62
8/24/1988,29.75,40.75,112.75
8/23/1988,29.5,39.5,110.87
8/22/1988,29.62,39.75,110.75
8/19/1988,30.25,40.75,112.75
8/18/1988,30.75,42.5,114.62
8/17/1988,31.12,42,114.62
8/16/1988,31.5,42.5,115.75
8/15/1988,30.25,41.25,115.12
8/12/1988,31.75,42.5,118
8/11/1988,32.25,43.25,119
8/10/1988,31.25,41.88,118.87
8/9/1988,32.5,43.5,121.62
8/8/1988,33.5,44,123.12
8/5/1988,34.25,44.25,123.87
8/4/1988,34.5,44.63,124.25
8/3/1988,34.75,44.75,125.75
8/2/1988,34.63,44.63,125.75
8/1/1988,35,45,126.25
7/29/1988,34.75,44.38,125.75
7/28/1988,34,42.63,123.75
7/27/1988,33.75,42.75,121.12
7/26/1988,34.5,42.75,122.62
7/25/1988,34.38,42.75,122.37
7/22/1988,34.5,42.5,120.12
7/21/1988,33,43,121.75
7/20/1988,33.75,44.25,124
7/19/1988,34.88,44.75,124
7/18/1988,35.5,45.5,125.12
7/15/1988,35.88,45,126.5
7/14/1988,35.75,45,124.75
7/13/1988,36.25,44.75,125.25
7/12/1988,35.75,44.75,125.25
7/11/1988,34.63,45.13,126.75
7/8/1988,35,45.25,126.37
7/7/1988,35,45.88,127.62
7/6/1988,35.13,46.5,126.87
7/5/1988,36,47.25,129.25
7/1/1988,36.25,46.5,126.62
6/30/1988,36.13,46.25,127.37
6/29/1988,36.25,46.38,127
6/28/1988,36.25,46.25,127
6/27/1988,35.5,44.5,125
6/24/1988,36,45,125.12
6/23/1988,36.5,45,125.75
6/22/1988,36.63,45.63,123
6/21/1988,36,44.88,120.25
6/20/1988,34.75,44.13,117.12
6/17/1988,35,44.75,117.5
6/16/1988,35.25,44.5,117.12
6/15/1988,35.13,45.75,118.87
6/14/1988,35,45.25,118.75
6/13/1988,34.5,45,117
6/10/1988,34,44.5,116
6/9/1988,33.75,43.5,115.37
6/8/1988,34.13,45,116.62
6/7/1988,33,44,113.75
6/6/1988,33.5,44,114.37
6/3/1988,32,43,113.25
6/2/1988,30.75,41.75,112.62
6/1/1988,31.25,42.5,113.12
5/31/1988,30.75,41.5,112.5
5/27/1988,30,39.75,108
5/26/1988,29.62,39.38,108.25
5/25/1988,29.37,38.5,108.5
5/24/1988,29.62,38.88,109.25
5/23/1988,29.25,38,108.75
5/20/1988,29.87,38.75,109.5
5/19/1988,29.75,39,110.5
5/18/1988,30.37,39.75,108.87
5/17/1988,31.5,40.5,110.12
5/16/1988,32,41.25,111.62
5/13/1988,31.87,40.5,110.37
5/12/1988,31.25,39.75,108.75
5/11/1988,30.62,39.5,108.75
5/10/1988,31.12,40.88,110.87
5/9/1988,31.75,40.75,110.5
5/6/1988,32,41.25,110.5
5/5/1988,32.25,41.75,111.25
5/4/1988,32.25,42,113.25
5/3/1988,32.25,41.75,114.62
5/2/1988,31.75,41,114.12
4/29/1988,31,41,113.37
4/28/1988,31.75,41.38,113.12
4/27/1988,32.25,41.75,114
4/26/1988,32,41.5,114.25
4/25/1988,31,40.88,113.87
4/22/1988,30.87,40.13,113.75
4/21/1988,30.12,39.5,112.37
4/20/1988,31.25,39.75,112.87
4/19/1988,31,40.25,113.12
4/18/1988,30.5,40,114
4/15/1988,30.5,39.5,114.12
4/14/1988,31.12,39.5,111.37
4/13/1988,32.5,41.25,116.12
4/12/1988,33,41.75,113.62
4/11/1988,33.25,41.5,113.37
4/8/1988,32.25,41,111.62
4/7/1988,31.75,40.75,109.25
4/6/1988,31.75,41.75,109.62
4/5/1988,30.25,39.25,107.5
4/4/1988,29.62,38.75,107.5
3/31/1988,29.37,40,107.62
3/30/1988,28.87,39.5,105.12
3/29/1988,29.5,41,105.87
3/28/1988,29.5,41.5,108.12
3/25/1988,28.37,40.13,107
3/24/1988,28.75,40.88,110
3/23/1988,30.5,42.5,111.62
3/22/1988,31.5,44,113.12
3/21/1988,31,43.88,113.75
3/18/1988,31.75,44.75,114.25
3/17/1988,31.5,45,114.87
3/16/1988,31,46.13,115.25
3/15/1988,31.5,45,114
3/14/1988,32.25,46.25,115.5
3/11/1988,30.5,45.75,115.5
3/10/1988,30.5,45.25,113.75
3/9/1988,31.62,46.75,116.62
3/8/1988,30.75,46.25,117.62
3/7/1988,31.25,46.88,117.25
3/4/1988,30.25,46.88,116.87
3/3/1988,30,46.5,116.5
3/2/1988,29,44.75,117.25
3/1/1988,28.25,43.25,117
2/29/1988,28.25,43,117.5
2/26/1988,28,41.75,115.75
2/25/1988,27.87,41.75,114.5
2/24/1988,28.5,42.25,116.12
2/23/1988,28.25,42.75,115.37
2/22/1988,27.87,43.25,115.25
2/19/1988,26.25,41.75,113.37
2/18/1988,26,41.75,112.5
2/17/1988,25.75,41.88,112.75
2/16/1988,26.25,41.25,113.75
2/12/1988,25.5,41,112
2/11/1988,25.75,40.63,111.25
2/10/1988,26,41,111.62
2/9/1988,24.87,39.75,109.12
2/8/1988,24.25,38.75,107.75
2/5/1988,23.75,38.63,108
2/4/1988,23.75,39.75,108.62
2/3/1988,23.5,39.5,109
2/2/1988,24.5,41.25,109.87
2/1/1988,24.75,41.75,110
1/29/1988,25.5,41.5,112.37
1/28/1988,24.62,41.25,113.75
1/27/1988,24,39.75,112.75
1/26/1988,24.25,39.75,111.87
1/25/1988,25,40.88,113.25
1/22/1988,24.37,39.25,110.5
1/21/1988,24,40.13,111
1/20/1988,22.5,39.75,110.37
1/19/1988,24.75,42.75,111.75
1/18/1988,25.5,42.75,117.75
1/15/1988,26.75,42.88,119
1/14/1988,25.5,42.25,115.87
1/13/1988,24.75,42.25,116.12
1/12/1988,26,42,115.25
1/11/1988,26.75,42.5,117.75
1/8/1988,26,40,114.87
1/7/1988,28.5,44.5,123.37
1/6/1988,28.75,43.75,122.87
1/5/1988,28,44.63,121.87
1/4/1988,27.75,44.75,120.75
12/31/1987,26.5,42,115.5
12/30/1987,26.75,43.38,117
12/29/1987,26,42.13,116
12/28/1987,25,40.25,115.75
12/24/1987,27.25,42.63,119.87
12/23/1987,27.5,42.25,119.5
12/22/1987,27.25,41.5,118.25
12/21/1987,27.62,41.75,118.25
12/18/1987,26.75,40.5,117.25
12/17/1987,25.75,39.25,115.5
12/16/1987,26,39.25,118.87
12/15/1987,25.5,37.5,116
12/14/1987,25.75,37.25,115.12
12/11/1987,24.25,34,110.12
12/10/1987,24,34.75,111
12/9/1987,25.5,35,114
12/8/1987,24,34.5,111.5
12/7/1987,22.5,33,109.5
12/4/1987,21,30.75,107.75
12/3/1987,21.25,30.5,106.5
12/2/1987,22.5,32.5,110.5
12/1/1987,21.75,33.25,111.25
11/30/1987,21.5,33,110.75
11/27/1987,22.75,35,114.87
11/25/1987,23.75,36.5,117.62
11/24/1987,24,37,118.5
11/23/1987,22.25,36.25,117.5
11/20/1987,21.37,35.5,117.75
11/19/1987,21.62,34.5,115.62
11/18/1987,23.25,36.25,118.37
11/17/1987,22.25,35,117.75
11/16/1987,24,36.75,120
11/13/1987,24.25,37.25,121.62
11/12/1987,24.87,38.75,122.25
11/11/1987,22.75,37.25,119.25
11/10/1987,22.12,36.25,117.75
11/9/1987,23.5,37.25,118.12
11/6/1987,26.25,37.75,119.5
11/5/1987,28.25,38,123.75
11/4/1987,26.25,36,120.62
11/3/1987,26,36.25,121.87
11/2/1987,26.5,38.75,124.5
10/30/1987,26,38.63,122.5
10/29/1987,26.75,39.5,120.25
10/28/1987,31.75,33.5,118
10/27/1987,28.75,30.25,118
10/26/1987,27,28,112
10/23/1987,33.25,35.5,120.75
10/22/1987,35,36.75,120
10/21/1987,40.38,40.5,122.75
10/20/1987,39.25,34.5,115
10/19/1987,42,36.5,103.25
10/16/1987,52,48.25,135
10/15/1987,54.5,52,140.13
10/14/1987,56.5,53.25,145.25
10/13/1987,58.5,54.5,148.75
10/12/1987,59.25,53.25,149.5
10/9/1987,59.75,54.13,147.38
10/8/1987,59.5,54.25,151.5
10/7/1987,60.75,55.5,152.75
10/6/1987,60.75,55.75,151
10/5/1987,62.75,59.25,156.5
10/2/1987,62,58.5,155.25
10/1/1987,60.5,58.25,154.63
9/30/1987,57.75,56.5,150.75
9/29/1987,57.25,54.5,150.5
9/28/1987,58.13,55.75,152.75
9/25/1987,57.75,57.5,156
9/24/1987,58.38,56.5,155.88
9/23/1987,58,55.25,154.25
9/22/1987,55.88,54.13,155.75
9/21/1987,54,50.25,150.5
9/18/1987,55.25,51.75,155.38
9/17/1987,54.25,52,157.88
9/16/1987,54,51.75,156.63
9/15/1987,53.75,51.75,157.5
9/14/1987,54.25,53,162
9/11/1987,54.25,54.5,161.13
9/10/1987,54.5,53.75,157.75
9/9/1987,53.13,52.75,157.25
9/8/1987,53,49.88,157.75
9/4/1987,53.75,50.5,160.75
9/3/1987,53,51.25,161.63
9/2/1987,52,52,162.5
9/1/1987,52.38,52.5,162.88
8/31/1987,52.75,54,168.38
8/28/1987,53,52,166.5
8/27/1987,55.5,52,166.25
8/26/1987,55,52,167.88
8/25/1987,53.5,52,172
8/24/1987,52,52.25,174.63
8/21/1987,52.25,53,174.75
8/20/1987,51,51.75,174.75
8/19/1987,50.25,50,172.63
8/18/1987,50.5,48.75,172.88
8/17/1987,50.75,49.5,174.5
8/14/1987,51.25,49,173.25
8/13/1987,51.25,49,173.38
8/12/1987,50,48.75,170.38
8/11/1987,51.38,49.5,169
8/10/1987,50.13,48.25,166.75
8/7/1987,49.25,46.5,164.38
8/6/1987,48.25,46.25,163
8/5/1987,46.88,43.25,160.25
8/4/1987,45.75,42.25,159.38
8/3/1987,45.75,40.25,159.25
7/31/1987,47.75,41.25,161
7/30/1987,48.25,41.5,162.38
7/29/1987,47.25,41,161.5
7/28/1987,47,41.88,161.25
7/27/1987,46,42.25,162.13
7/24/1987,46.13,42.5,161.25
7/23/1987,45.75,41.75,160.13
7/22/1987,46.5,42.5,161.38
7/21/1987,47,41.38,162.75
7/20/1987,47.63,41.75,164.63
7/17/1987,49,43.25,167
7/16/1987,49.25,44,168.13
7/15/1987,48.25,44,168
7/14/1987,49,43,167.5
7/13/1987,46.75,40.5,169.88
7/10/1987,45.75,38,167
7/9/1987,45.25,37.75,166.25
7/8/1987,43.63,37.25,166.75
7/7/1987,44.25,39.25,163.88
7/6/1987,44.75,40.75,165.13
7/2/1987,46.25,40.63,164.25
7/1/1987,45.5,40,164
6/30/1987,44,40.5,162.5
6/29/1987,44.5,40.75,165.38
6/26/1987,44.5,40.5,166.5
6/25/1987,41.75,40.5,167.88
6/24/1987,42.75,42,166.13
6/23/1987,43.5,41.25,164.88
6/22/1987,42.5,42,163.25
6/19/1987,41.25,41,161.38
6/18/1987,42.13,41.5,160.88
6/17/1987,42.5,40.5,161.38
6/16/1987,40.75,41.5,162
6/15/1987,41.25,78.5,159.63
6/12/1987,42.25,79,156.63
6/11/1987,43,79,157.63
6/10/1987,42.25,78.5,157.75
6/9/1987,43.25,78.5,159.88
6/8/1987,41.5,77.75,161.25
6/5/1987,40.25,77.75,160
6/4/1987,40.5,78.5,161.38
6/3/1987,40.5,77.75,160.25
6/2/1987,39.75,77.25,157.25
6/1/1987,42.25,77.75,159.63
5/29/1987,43.88,79,160
5/28/1987,43.13,80,162.63
5/27/1987,42.5,79.5,161
5/26/1987,42.5,78,160.63
5/22/1987,39.88,74.12,156.63
5/21/1987,41.75,74.5,157.25
5/20/1987,41.75,74.5,156.63
5/19/1987,41,73.25,156.75
5/18/1987,43.75,75.75,161
5/15/1987,44.25,78.25,160.63
5/14/1987,44.75,79.25,165.13
5/13/1987,44.75,78.5,166.25
5/12/1987,43.88,75.5,165.38
5/11/1987,44.75,77,163
5/8/1987,45.25,79,163.75
5/7/1987,45.5,80.25,164.88
5/6/1987,46.25,80,166.75
5/5/1987,47.25,80.25,166.88
5/4/1987,46.25,79.75,163
5/1/1987,46.25,80,160.63
4/30/1987,47,79.25,160.13
4/29/1987,46.5,77.75,158.63
4/28/1987,46.5,77,155.25
4/27/1987,45.5,75,154.25
4/24/1987,44.25,74.75,151.75
4/23/1987,44.75,76,154.25
4/22/1987,43.5,74.25,154.25
4/21/1987,44,74.75,157
4/20/1987,41.88,71.12,150
4/16/1987,43,71.5,150
4/15/1987,41.5,71,150.88
4/14/1987,40.75,68,148.13
4/13/1987,41.75,67.5,147.63
4/10/1987,44.88,70.25,145
4/9/1987,44,71,144
4/8/1987,43.75,69,147.25
4/7/1987,42,67.75,146.5
4/6/1987,42.5,70,149.38
4/3/1987,43.25,71.75,149.5
4/2/1987,40.5,71.75,148
4/1/1987,41,66.75,151.13
3/31/1987,39.25,64.5,150.13
3/30/1987,38.5,62.5,152.38
3/27/1987,40.75,65,150.75
3/26/1987,39.5,67.25,154
3/25/1987,38.25,66.75,155.63
3/24/1987,38.38,66.25,152.88
3/23/1987,39.13,67.5,149.75
3/20/1987,39.5,68.25,148.63
3/19/1987,40,68.37,147
3/18/1987,38.25,66,146.25
3/17/1987,38,67,147.13
3/16/1987,35.63,65.25,144.63
3/13/1987,34.75,63.5,144.88
3/12/1987,35.5,65.25,144.25
3/11/1987,35.75,66.25,141.75
3/10/1987,36,66.75,142.88
3/9/1987,35.5,64.62,138.88
3/6/1987,36,67.25,139.38
3/5/1987,36.5,68.5,140.38
3/4/1987,36.5,67.62,139.88
3/3/1987,35.75,65,138.13
3/2/1987,37,67.5,138.5
2/27/1987,38,70,139.5
2/26/1987,38,69.12,139.38
2/25/1987,37.75,69.12,141.75
2/24/1987,36,65.5,143
2/23/1987,34.88,63.13,143.38
2/20/1987,35.25,61.25,139.63
2/19/1987,37.25,62.38,139.13
2/18/1987,37,63.5,138
2/17/1987,37.25,66.37,138.38
2/13/1987,36.25,62.13,134.5
2/12/1987,36.25,58.63,132.63
2/11/1987,38.13,56.5,134
2/10/1987,35.25,52.75,133.38
2/9/1987,35,52.63,133.75
2/6/1987,35,54,135.75
2/5/1987,34.75,53.88,136.88
2/4/1987,34.63,55,135.13
2/3/1987,35,55.5,133
2/2/1987,34.75,55.88,132.25
1/30/1987,31.25,55.5,128.75
1/29/1987,28.75,54.13,128.63
1/28/1987,29.75,55.38,130
1/27/1987,29.25,52.75,129.38
1/26/1987,28.62,49.75,127.25
1/23/1987,29.37,50.25,126.25
1/22/1987,29.25,52.5,127.37
1/21/1987,27.5,49,122.75
1/20/1987,28,51.63,122.75
1/19/1987,29,53.13,125.25
1/16/1987,27.5,48.75,120
1/15/1987,28.87,49.88,120
1/14/1987,27.87,48.13,118.62
1/13/1987,25.75,44.63,116.5
1/12/1987,25.5,45.5,120.37
1/9/1987,24.75,45.38,122.25
1/8/1987,24.25,44.75,122.87
1/7/1987,23.25,44.75,123.5
1/6/1987,22,43.75,123
1/5/1987,21.5,43,123.62
1/2/1987,21.25,40.88,122
12/31/1986,21,40.5,120
12/30/1986,21.25,41,120.87
12/29/1986,21.5,40.5,120.62
12/26/1986,22,41,122
12/24/1986,21.5,41.88,122
12/23/1986,21.75,42.13,120.5
12/22/1986,22.75,42.13,123.12
12/19/1986,22.75,42.13,125.12
12/18/1986,22.75,41.38,125.37
12/17/1986,22.75,41.25,126.75
12/16/1986,22.75,42.5,128.13
12/15/1986,22.5,41.75,127.62
12/12/1986,22.5,41.25,126.5
12/11/1986,22.5,42.88,128
12/10/1986,22.25,43.5,128
12/9/1986,22,42.38,126.87
12/8/1986,22.25,42.5,127.75
12/5/1986,22,43.75,126.62
12/4/1986,22.62,42.5,127.75
12/3/1986,23,42.75,128.63
12/2/1986,23.25,41.5,129.88
12/1/1986,23.5,40.13,127.37
11/28/1986,23,40,127.12
11/26/1986,22.5,40.5,126
11/25/1986,22.25,40.25,127.12
11/24/1986,21.5,38,124.62
11/21/1986,21,36,123.25
11/20/1986,20.5,35.25,123.5
11/19/1986,20,35,123
11/18/1986,20,35.38,120.5
11/17/1986,20.5,36.38,122
11/14/1986,20.25,35.25,121.37
11/13/1986,20,35.5,119.87
11/12/1986,20.25,36.63,122.75
11/11/1986,20.75,35.5,123.75
11/10/1986,20.87,35.38,123.12
11/7/1986,21.25,35.75,121.5
11/6/1986,21.5,36.13,121.37
11/5/1986,21.25,37,123.12
11/4/1986,21.5,35.75,125.87
11/3/1986,20.25,35,126.37
10/31/1986,20.25,34.63,123.62
10/30/1986,20.5,34.25,122
10/29/1986,20.25,33.38,120.87
10/28/1986,20,33.38,120.75
10/27/1986,21,34,122.12
10/24/1986,20.75,33,121.37
10/23/1986,20.25,33.13,121.5
10/22/1986,19.25,32.5,120.37
10/21/1986,19,32.75,121.37
10/20/1986,18.75,32.88,120.25
10/17/1986,19.25,33.63,121.87
10/16/1986,19.25,33.63,121.12
10/15/1986,19.25,33.38,123
10/14/1986,19.75,34,120.87
10/13/1986,19.75,34.63,122
10/10/1986,19.5,33.25,123.62
10/9/1986,18.75,33,122
10/8/1986,18.5,32.75,127.5
10/7/1986,18.87,33,128.13
10/6/1986,19.75,34.13,133.5
10/3/1986,19.75,33.75,130.88
10/2/1986,18.75,34.13,133
10/1/1986,19.62,34.13,133
9/30/1986,19.5,33.5,134.5
9/29/1986,19.25,32.5,134.25
9/26/1986,19.5,34.25,135.5
9/25/1986,19.25,34.5,135.75
9/24/1986,20,35.13,137.5
9/23/1986,20.62,36.13,139.25
9/22/1986,21,35.25,138.63
9/19/1986,20.5,33.63,136.88
9/18/1986,21.25,34,138.38
9/17/1986,20.5,34.25,137.63
9/16/1986,20,34.88,138.25
9/15/1986,19.25,33.13,137
9/12/1986,20,31.75,137.38
9/11/1986,20.5,32.63,139.25
9/10/1986,21.75,35,144.13
9/9/1986,21.75,35.75,143.88
9/8/1986,22.25,34.75,143.75
9/5/1986,22.5,35.13,140.38
9/4/1986,22.75,35.5,139.38
9/3/1986,22,34.75,136.13
9/2/1986,21.75,34.75,136
8/29/1986,23,37,138.75
8/28/1986,22.25,37.75,140
8/27/1986,22.5,37,141.13
8/26/1986,22.5,36.63,141.13
8/25/1986,21.75,36.38,139
8/22/1986,22.5,36.25,138
8/21/1986,21.5,35.75,138
8/20/1986,21.25,36.25,139.25
8/19/1986,20.25,35.38,136.75
8/18/1986,19.75,35.38,135.38
8/15/1986,19.75,35.75,133.13
8/14/1986,19.75,36,134.25
8/13/1986,20,36,134
8/12/1986,20.5,34.25,132.5
8/11/1986,19.5,33.5,131
8/8/1986,19,31.62,130
8/7/1986,17.5,31.75,131
8/6/1986,17,31.12,131.13
8/5/1986,16.62,32.13,130.88
8/4/1986,18,31.5,131.63
8/1/1986,18.25,31.37,131.38
7/31/1986,18.25,31.25,132.5
7/30/1986,19.25,30.5,132.25
7/29/1986,18.75,31.25,131.25
7/28/1986,19,32.38,132.38
7/25/1986,19.75,34,134.13
7/24/1986,18.5,33.13,133.13
7/23/1986,18,34.13,133.13
7/22/1986,18.25,34.63,133.63
7/21/1986,17.5,33.5,131.88
7/18/1986,17.5,31.75,131.75
7/17/1986,18.75,32.25,132
7/16/1986,18.37,33.5,133.13
7/15/1986,19,34.88,135.75
7/14/1986,19.25,36.25,139.25
7/11/1986,19.25,37.13,143.13
7/10/1986,21,35.38,145.75
7/9/1986,21.5,34.63,144.25